股票概览
5.74
+1.06%
+0.06
5.69
开盘价
5.74
最高价
5.64
最低价
40,129
成交量
数据更新至: 2025-03-25
技术指标
5.75
MA5 (5日均线)
5.81
MA10 (10日均线)
5.79
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 | 5.69 | 5.74 | 5.64 | 5.74 | +1.06% | 40,129 | 22,808,031 |
| 2025-03-24 | 5.74 | 5.78 | 5.6 | 5.68 | -1.05% | 85,346 | 48,409,269 |
| 2025-03-21 | 5.77 | 5.81 | 5.72 | 5.74 | -0.52% | 65,313 | 37,630,325 |
| 2025-03-20 | 5.79 | 5.82 | 5.76 | 5.77 | -0.69% | 72,234 | 41,838,993 |
| 2025-03-19 | 5.86 | 5.86 | 5.79 | 5.81 | -1.02% | 71,564 | 41,641,687 |
| 2025-03-18 | 5.92 | 5.94 | 5.85 | 5.87 | -1.34% | 131,193 | 77,263,048 |
| 2025-03-17 | 5.85 | 5.99 | 5.83 | 5.95 | +0.85% | 128,123 | 75,563,624 |
| 2025-03-14 | 5.8 | 5.91 | 5.77 | 5.9 | +1.72% | 94,915 | 55,569,186 |
| 2025-03-13 | 5.83 | 5.83 | 5.74 | 5.8 | -0.51% | 50,294 | 29,054,392 |
| 2025-03-12 | 5.84 | 5.86 | 5.8 | 5.83 | -0.17% | 44,341 | 25,830,588 |
| 2025-03-11 | 5.78 | 5.84 | 5.71 | 5.84 | +0.69% | 42,013 | 24,288,386 |
| 2025-03-10 | 5.73 | 5.81 | 5.7 | 5.8 | +1.05% | 46,681 | 26,969,067 |
| 2025-03-07 | 5.76 | 5.81 | 5.71 | 5.74 | -0.35% | 35,634 | 20,504,709 |
| 2025-03-06 | 5.73 | 5.79 | 5.67 | 5.76 | +1.05% | 52,519 | 30,156,981 |
| 2025-03-05 | 5.78 | 5.78 | 5.62 | 5.7 | -1.04% | 46,236 | 26,220,526 |
| 2025-03-04 | 5.73 | 5.77 | 5.69 | 5.76 | +0.7% | 32,424 | 18,601,609 |
| 2025-03-03 | 5.77 | 5.81 | 5.68 | 5.72 | -0.17% | 43,533 | 25,027,717 |
| 2025-02-28 | 5.84 | 5.86 | 5.71 | 5.73 | -1.88% | 39,206 | 22,630,701 |
| 2025-02-27 | 5.83 | 5.9 | 5.77 | 5.84 | 0% | 60,005 | 34,996,461 |
| 2025-02-26 | 5.72 | 5.85 | 5.71 | 5.84 | +2.1% | 50,989 | 29,668,829 |
| 2025-02-25 | 5.75 | 5.81 | 5.7 | 5.72 | -0.69% | 41,192 | 23,662,712 |
| 2025-02-24 | 5.65 | 5.96 | 5.65 | 5.76 | +2.31% | 82,218 | 47,803,726 |
| 2025-02-21 | 5.68 | 5.71 | 5.6 | 5.63 | -0.88% | 41,364 | 23,299,381 |
| 2025-02-20 | 5.64 | 5.7 | 5.6 | 5.68 | +1.25% | 40,040 | 22,679,616 |
| 2025-02-19 | 5.6 | 5.66 | 5.57 | 5.61 | +0.18% | 40,845 | 22,908,465 |
| 2025-02-18 | 5.75 | 5.78 | 5.58 | 5.6 | -2.78% | 48,855 | 27,645,106 |
| 2025-02-17 | 5.68 | 5.8 | 5.62 | 5.76 | +1.59% | 43,255 | 24,837,925 |
| 2025-02-14 | 5.75 | 5.78 | 5.65 | 5.67 | -1.39% | 47,974 | 27,327,757 |
| 2025-02-13 | 5.81 | 5.85 | 5.73 | 5.75 | -1.37% | 29,816 | 17,246,585 |
| 2025-02-12 | 5.79 | 5.84 | 5.75 | 5.83 | +0.52% | 31,742 | 18,413,437 |
| 2025-02-11 | 5.82 | 5.82 | 5.76 | 5.8 | -0.34% | 28,202 | 16,324,982 |
| 2025-02-10 | 5.69 | 5.82 | 5.68 | 5.82 | +2.28% | 44,133 | 25,424,886 |
| 2025-02-07 | 5.68 | 5.74 | 5.64 | 5.69 | +0.18% | 40,798 | 23,258,144 |
| 2025-02-06 | 5.65 | 5.69 | 5.6 | 5.68 | +0.53% | 37,162 | 20,989,120 |
| 2025-02-05 | 5.71 | 5.74 | 5.6 | 5.65 | -1.05% | 51,088 | 28,809,499 |
| 2025-01-27 | 5.62 | 5.77 | 5.61 | 5.71 | +1.78% | 57,216 | 32,717,081 |
| 2025-01-24 | 5.61 | 5.62 | 5.52 | 5.61 | +0.54% | 40,366 | 22,481,710 |
| 2025-01-23 | 5.55 | 5.66 | 5.55 | 5.58 | +1.27% | 41,240 | 23,101,515 |
| 2025-01-22 | 5.52 | 5.57 | 5.49 | 5.51 | -0.54% | 26,501 | 14,636,093 |
| 2025-01-21 | 5.63 | 5.65 | 5.51 | 5.54 | -1.25% | 37,408 | 20,784,173 |
| 2025-01-20 | 5.52 | 5.65 | 5.46 | 5.61 | +1.81% | 45,973 | 25,660,116 |
| 2025-01-17 | 5.5 | 5.53 | 5.45 | 5.51 | +0.36% | 23,048 | 12,672,775 |
| 2025-01-16 | 5.41 | 5.52 | 5.41 | 5.49 | +1.29% | 38,460 | 21,067,012 |
| 2025-01-15 | 5.4 | 5.45 | 5.38 | 5.42 | +0.18% | 35,230 | 19,061,505 |
| 2025-01-14 | 5.31 | 5.42 | 5.3 | 5.41 | +2.27% | 52,585 | 28,208,039 |
| 2025-01-13 | 5.2 | 5.31 | 5.12 | 5.29 | +1.15% | 36,462 | 19,110,291 |
| 2025-01-10 | 5.34 | 5.36 | 5.22 | 5.23 | -2.06% | 35,109 | 18,556,599 |
| 2025-01-09 | 5.34 | 5.36 | 5.27 | 5.34 | 0% | 30,834 | 16,461,875 |
| 2025-01-08 | 5.33 | 5.37 | 5.19 | 5.34 | -0.19% | 42,520 | 22,497,908 |
| 2025-01-07 | 5.3 | 5.37 | 5.25 | 5.35 | +0.75% | 41,389 | 21,997,225 |
| 2025-01-06 | 5.26 | 5.37 | 5.1 | 5.31 | +0.57% | 57,853 | 30,453,307 |
| 2025-01-03 | 5.51 | 5.56 | 5.26 | 5.28 | -4.17% | 70,389 | 37,908,653 |
| 2025-01-02 | 5.54 | 5.67 | 5.45 | 5.51 | -1.25% | 56,581 | 31,519,107 |
| 2024-12-31 | 5.66 | 5.75 | 5.56 | 5.58 | -1.41% | 49,667 | 28,069,099 |
| 2024-12-30 | 5.7 | 5.7 | 5.56 | 5.66 | -0.88% | 46,553 | 26,206,596 |
| 2024-12-27 | 5.58 | 5.75 | 5.56 | 5.71 | +2.33% | 55,931 | 31,806,199 |
| 2024-12-26 | 5.55 | 5.65 | 5.55 | 5.58 | 0% | 44,485 | 24,961,083 |
| 2024-12-25 | 5.65 | 5.66 | 5.48 | 5.58 | -1.24% | 61,857 | 34,344,943 |
| 2024-12-24 | 5.63 | 5.7 | 5.56 | 5.65 | +0.36% | 50,396 | 28,354,494 |
| 2024-12-23 | 5.93 | 5.95 | 5.6 | 5.63 | -4.41% | 74,591 | 42,676,547 |
| 2024-12-20 | 5.88 | 5.94 | 5.85 | 5.89 | +0.68% | 42,036 | 24,772,152 |
| 2024-12-19 | 5.83 | 5.89 | 5.76 | 5.85 | -0.51% | 66,529 | 38,699,207 |
| 2024-12-18 | 5.95 | 6 | 5.81 | 5.88 | -0.34% | 81,168 | 47,971,371 |
| 2024-12-17 | 6.25 | 6.28 | 5.88 | 5.9 | -5.9% | 131,441 | 79,135,266 |
| 2024-12-16 | 6.2 | 6.31 | 6.17 | 6.27 | +1.62% | 97,811 | 61,183,125 |
| 2024-12-13 | 6.27 | 6.31 | 6.15 | 6.17 | -1.75% | 76,445 | 47,650,121 |
| 2024-12-12 | 6.21 | 6.29 | 6.17 | 6.28 | +1.13% | 72,384 | 45,262,744 |
| 2024-12-11 | 6.14 | 6.24 | 6.11 | 6.21 | +1.14% | 66,103 | 40,910,538 |
| 2024-12-10 | 6.3 | 6.34 | 6.14 | 6.14 | -0.97% | 89,739 | 55,633,773 |
| 2024-12-09 | 6.37 | 6.46 | 6.14 | 6.2 | -1.43% | 101,775 | 63,713,895 |
| 2024-12-06 | 6.09 | 6.35 | 6.06 | 6.29 | +3.28% | 125,593 | 78,311,021 |
| 2024-12-05 | 6.1 | 6.21 | 6.03 | 6.09 | -0.16% | 76,729 | 46,714,993 |
| 2024-12-04 | 6.15 | 6.29 | 6.08 | 6.1 | -0.33% | 119,465 | 73,934,449 |
| 2024-12-03 | 6.02 | 6.24 | 5.97 | 6.12 | +1.83% | 106,732 | 64,909,410 |
| 2024-12-02 | 5.96 | 6.03 | 5.93 | 6.01 | +1.01% | 79,954 | 47,865,173 |
| 2024-11-29 | 6.02 | 6.06 | 5.89 | 5.95 | -0.17% | 85,846 | 51,206,090 |
| 2024-11-28 | 5.85 | 6.03 | 5.85 | 5.96 | +1.71% | 100,414 | 59,880,151 |
| 2024-11-27 | 5.89 | 5.91 | 5.7 | 5.86 | -0.85% | 109,557 | 63,469,066 |
| 2024-11-26 | 5.82 | 6.14 | 5.82 | 5.91 | +1.55% | 157,278 | 93,777,092 |
| 2024-11-25 | 5.73 | 5.85 | 5.7 | 5.82 | +1.39% | 73,115 | 42,276,712 |
| 2024-11-22 | 5.83 | 5.94 | 5.71 | 5.74 | -1.88% | 87,830 | 51,369,768 |
| 2024-11-21 | 5.83 | 5.88 | 5.78 | 5.85 | +0.34% | 78,244 | 45,637,605 |
| 2024-11-20 | 5.78 | 5.84 | 5.73 | 5.83 | +0.87% | 69,111 | 40,031,010 |
| 2024-11-19 | 5.67 | 5.82 | 5.64 | 5.78 | +1.76% | 96,399 | 55,181,313 |
| 2024-11-18 | 5.67 | 5.8 | 5.61 | 5.68 | +1.07% | 88,978 | 50,835,550 |
| 2024-11-15 | 5.68 | 5.79 | 5.62 | 5.62 | -1.06% | 62,033 | 35,467,473 |
| 2024-11-14 | 5.77 | 5.81 | 5.67 | 5.68 | -1.9% | 62,019 | 35,591,988 |
| 2024-11-13 | 5.8 | 5.89 | 5.71 | 5.79 | -0.34% | 63,148 | 36,523,077 |
| 2024-11-12 | 5.87 | 6 | 5.78 | 5.81 | -0.85% | 93,265 | 54,656,670 |
| 2024-11-11 | 5.86 | 5.94 | 5.73 | 5.86 | +0.17% | 95,157 | 55,424,222 |
| 2024-11-08 | 5.92 | 5.95 | 5.76 | 5.85 | +0.17% | 94,258 | 55,028,245 |
| 2024-11-07 | 5.62 | 5.9 | 5.6 | 5.84 | +4.1% | 135,744 | 78,485,937 |
| 2024-11-06 | 5.66 | 5.68 | 5.59 | 5.61 | -0.36% | 69,465 | 39,151,827 |
| 2024-11-05 | 5.59 | 5.66 | 5.58 | 5.63 | +0.72% | 85,680 | 48,150,179 |
| 2024-11-04 | 5.55 | 5.6 | 5.49 | 5.59 | +0.72% | 59,217 | 32,833,590 |
| 2024-11-01 | 5.63 | 5.69 | 5.55 | 5.55 | -1.94% | 79,629 | 44,539,219 |
| 2024-10-31 | 5.55 | 5.72 | 5.55 | 5.66 | +1.43% | 111,102 | 62,931,476 |
| 2024-10-30 | 5.57 | 5.63 | 5.52 | 5.58 | +0.54% | 94,853 | 52,814,071 |
| 2024-10-29 | 5.73 | 5.77 | 5.54 | 5.55 | -3.31% | 100,192 | 56,216,637 |
| 2024-10-28 | 5.57 | 5.75 | 5.52 | 5.74 | +3.24% | 125,820 | 71,134,579 |
| 2024-10-25 | 5.48 | 5.56 | 5.46 | 5.56 | +1.83% | 82,543 | 45,642,716 |
| 2024-10-24 | 5.42 | 5.48 | 5.39 | 5.46 | +0.18% | 47,844 | 26,040,833 |
| 2024-10-23 | 5.39 | 5.49 | 5.36 | 5.45 | +0.74% | 85,897 | 46,716,222 |
| 2024-10-22 | 5.28 | 5.41 | 5.27 | 5.41 | +2.27% | 59,617 | 31,862,824 |
| 2024-10-21 | 5.3 | 5.34 | 5.25 | 5.29 | +0.19% | 75,442 | 39,981,136 |
| 2024-10-18 | 5.25 | 5.35 | 5.14 | 5.28 | +0.38% | 76,673 | 40,165,199 |
| 2024-10-17 | 5.4 | 5.42 | 5.26 | 5.26 | -2.59% | 67,839 | 36,125,793 |
| 2024-10-16 | 5.28 | 5.41 | 5.26 | 5.4 | +1.69% | 61,860 | 33,152,273 |
| 2024-10-15 | 5.38 | 5.42 | 5.3 | 5.31 | -1.85% | 57,651 | 30,907,981 |
| 2024-10-14 | 5.38 | 5.45 | 5.32 | 5.41 | +1.88% | 73,554 | 39,661,348 |
| 2024-10-11 | 5.42 | 5.42 | 5.26 | 5.31 | -2.03% | 79,163 | 42,323,699 |
| 2024-10-10 | 5.39 | 5.48 | 5.3 | 5.42 | +1.69% | 113,631 | 61,518,802 |
| 2024-10-09 | 5.56 | 5.58 | 5.33 | 5.33 | -6.49% | 163,032 | 88,833,064 |
| 2024-10-08 | 6 | 6 | 5.44 | 5.7 | +3.83% | 249,866 | 142,787,837 |
| 2024-09-30 | 5.3 | 5.56 | 5.15 | 5.49 | +7.23% | 222,545 | 118,840,111 |
| 2024-09-27 | 5.03 | 5.13 | 4.97 | 5.12 | +3.02% | 52,056 | 26,264,873 |
| 2024-09-26 | 4.85 | 4.97 | 4.84 | 4.97 | +2.05% | 52,585 | 25,844,328 |
| 2024-09-25 | 4.84 | 4.93 | 4.83 | 4.87 | +1.67% | 63,339 | 30,941,178 |
| 2024-09-24 | 4.65 | 4.82 | 4.64 | 4.79 | +2.79% | 55,924 | 26,560,017 |
| 2024-09-23 | 4.63 | 4.67 | 4.59 | 4.66 | +0.43% | 33,734 | 15,638,436 |
| 2024-09-20 | 4.64 | 4.67 | 4.61 | 4.64 | -0.22% | 31,108 | 14,422,766 |
| 2024-09-19 | 4.51 | 4.65 | 4.5 | 4.65 | +3.33% | 43,159 | 19,837,164 |
| 2024-09-18 | 4.57 | 4.59 | 4.42 | 4.5 | -1.53% | 45,972 | 20,676,878 |
| 2024-09-13 | 4.6 | 4.64 | 4.55 | 4.57 | -0.44% | 26,196 | 12,042,483 |
| 2024-09-12 | 4.56 | 4.62 | 4.55 | 4.59 | +0.66% | 23,057 | 10,574,664 |
| 2024-09-11 | 4.62 | 4.65 | 4.55 | 4.56 | -1.3% | 29,565 | 13,574,451 |
| 2024-09-10 | 4.64 | 4.7 | 4.55 | 4.62 | -0.43% | 42,761 | 19,804,215 |
| 2024-09-09 | 4.62 | 4.66 | 4.55 | 4.64 | +0.43% | 30,106 | 13,919,004 |
| 2024-09-06 | 4.64 | 4.69 | 4.6 | 4.62 | -0.65% | 32,263 | 14,965,759 |
| 2024-09-05 | 4.66 | 4.68 | 4.62 | 4.65 | +0.43% | 29,392 | 13,653,867 |
| 2024-09-04 | 4.65 | 4.69 | 4.62 | 4.63 | -0.43% | 25,086 | 11,658,542 |
| 2024-09-03 | 4.63 | 4.68 | 4.61 | 4.65 | 0% | 33,381 | 15,505,490 |
| 2024-09-02 | 4.67 | 4.74 | 4.64 | 4.65 | -0.64% | 50,375 | 23,583,090 |
| 2024-08-30 | 4.62 | 4.73 | 4.61 | 4.68 | +0.65% | 53,999 | 25,299,057 |
| 2024-08-29 | 4.55 | 4.66 | 4.54 | 4.65 | +1.97% | 45,865 | 21,071,993 |
| 2024-08-28 | 4.54 | 4.63 | 4.49 | 4.56 | +0.44% | 42,241 | 19,267,846 |
| 2024-08-27 | 4.58 | 4.63 | 4.5 | 4.54 | -1.09% | 53,587 | 24,471,182 |
| 2024-08-26 | 4.5 | 4.63 | 4.5 | 4.59 | +1.55% | 59,054 | 27,063,892 |
| 2024-08-23 | 4.6 | 4.72 | 4.5 | 4.52 | +0.89% | 110,345 | 50,760,592 |
| 2024-08-22 | 4.48 | 4.52 | 4.45 | 4.48 | +0.22% | 28,456 | 12,759,589 |
| 2024-08-21 | 4.59 | 4.59 | 4.45 | 4.47 | -2.4% | 42,612 | 19,192,236 |
| 2024-08-20 | 4.69 | 4.7 | 4.55 | 4.58 | -2.35% | 35,419 | 16,354,429 |
| 2024-08-19 | 4.69 | 4.72 | 4.66 | 4.69 | -0.42% | 31,508 | 14,766,465 |
| 2024-08-16 | 4.76 | 4.76 | 4.68 | 4.71 | -0.42% | 27,070 | 12,767,191 |
| 2024-08-15 | 4.77 | 4.79 | 4.72 | 4.73 | -0.63% | 29,555 | 14,042,796 |
| 2024-08-14 | 4.79 | 4.82 | 4.76 | 4.76 | -0.42% | 28,910 | 13,843,796 |
| 2024-08-13 | 4.7 | 4.78 | 4.65 | 4.78 | +1.49% | 45,014 | 21,303,198 |
| 2024-08-12 | 4.75 | 4.82 | 4.68 | 4.71 | +0.43% | 43,229 | 20,563,001 |
| 2024-08-09 | 4.71 | 4.76 | 4.69 | 4.69 | -0.42% | 25,190 | 11,889,812 |
| 2024-08-08 | 4.65 | 4.73 | 4.62 | 4.71 | +1.07% | 22,906 | 10,707,820 |
| 2024-08-07 | 4.68 | 4.71 | 4.65 | 4.66 | -0.43% | 29,236 | 13,664,864 |
| 2024-08-06 | 4.67 | 4.71 | 4.65 | 4.68 | +0.65% | 29,448 | 13,773,663 |
| 2024-08-05 | 4.69 | 4.76 | 4.63 | 4.65 | -1.27% | 31,116 | 14,622,343 |
| 2024-08-02 | 4.74 | 4.78 | 4.69 | 4.71 | -0.84% | 37,147 | 17,586,068 |
| 2024-08-01 | 4.77 | 4.8 | 4.74 | 4.75 | -0.42% | 36,534 | 17,411,696 |
| 2024-07-31 | 4.71 | 4.81 | 4.68 | 4.77 | +1.71% | 43,944 | 20,952,061 |
| 2024-07-30 | 4.6 | 4.71 | 4.6 | 4.69 | +1.08% | 24,269 | 11,337,676 |
| 2024-07-29 | 4.63 | 4.67 | 4.6 | 4.64 | 0% | 25,179 | 11,670,581 |
| 2024-07-26 | 4.58 | 4.65 | 4.56 | 4.64 | +1.09% | 31,092 | 14,372,947 |
| 2024-07-25 | 4.53 | 4.63 | 4.49 | 4.59 | +1.1% | 33,793 | 15,457,350 |
| 2024-07-24 | 4.54 | 4.63 | 4.49 | 4.54 | 0% | 40,850 | 18,592,329 |
| 2024-07-23 | 4.56 | 4.64 | 4.54 | 4.54 | -0.22% | 36,498 | 16,802,528 |
| 2024-07-22 | 4.57 | 4.57 | 4.52 | 4.55 | -0.66% | 23,200 | 10,544,232 |
| 2024-07-19 | 4.55 | 4.58 | 4.51 | 4.58 | +0.22% | 26,174 | 11,909,529 |
| 2024-07-18 | 4.55 | 4.59 | 4.48 | 4.57 | 0% | 28,795 | 13,036,619 |
| 2024-07-17 | 4.62 | 4.62 | 4.51 | 4.57 | -0.65% | 27,122 | 12,362,073 |
| 2024-07-16 | 4.68 | 4.68 | 4.56 | 4.6 | -1.71% | 34,925 | 16,072,399 |
| 2024-07-15 | 4.76 | 4.76 | 4.65 | 4.68 | -1.89% | 22,573 | 10,552,027 |
| 2024-07-12 | 4.77 | 4.84 | 4.73 | 4.77 | +0.21% | 33,294 | 15,930,214 |
| 2024-07-11 | 4.68 | 4.77 | 4.68 | 4.76 | +3.03% | 38,871 | 18,399,271 |
| 2024-07-10 | 4.66 | 4.69 | 4.6 | 4.62 | -1.28% | 25,557 | 11,885,261 |
| 2024-07-09 | 4.65 | 4.71 | 4.5 | 4.68 | +0.65% | 46,931 | 21,632,841 |
| 2024-07-08 | 4.76 | 4.78 | 4.63 | 4.65 | -3.33% | 39,975 | 18,726,043 |
| 2024-07-05 | 4.77 | 4.82 | 4.71 | 4.81 | +0.84% | 32,256 | 15,343,099 |
| 2024-07-04 | 4.94 | 4.94 | 4.75 | 4.77 | -2.85% | 31,387 | 15,136,212 |
| 2024-07-03 | 4.95 | 4.97 | 4.89 | 4.91 | -1.01% | 32,530 | 16,029,539 |
| 2024-07-02 | 4.88 | 4.98 | 4.87 | 4.96 | +1.64% | 45,579 | 22,528,643 |
| 2024-07-01 | 4.77 | 4.89 | 4.77 | 4.88 | +2.52% | 34,195 | 16,512,338 |
| 2024-06-28 | 4.71 | 4.82 | 4.66 | 4.76 | +1.06% | 35,266 | 16,813,908 |
| 2024-06-27 | 4.75 | 4.82 | 4.69 | 4.71 | -2.08% | 31,368 | 14,918,940 |
| 2024-06-26 | 4.69 | 4.82 | 4.66 | 4.81 | +2.12% | 32,620 | 15,497,296 |
| 2024-06-25 | 4.68 | 4.76 | 4.68 | 4.71 | +0.21% | 35,015 | 16,547,440 |
| 2024-06-24 | 4.84 | 4.86 | 4.65 | 4.7 | -3.69% | 47,146 | 22,311,801 |
| 2024-06-21 | 4.81 | 4.91 | 4.79 | 4.88 | +0.83% | 28,826 | 14,040,394 |
| 2024-06-20 | 4.93 | 4.95 | 4.82 | 4.84 | -1.63% | 32,094 | 15,594,180 |
| 2024-06-19 | 4.92 | 4.96 | 4.89 | 4.92 | +0.2% | 22,291 | 10,974,026 |
| 2024-06-18 | 4.89 | 4.93 | 4.86 | 4.91 | +0.41% | 27,024 | 13,235,173 |
| 2024-06-17 | 4.91 | 4.98 | 4.87 | 4.89 | -1.41% | 31,597 | 15,533,428 |
| 2024-06-14 | 4.99 | 5.04 | 4.92 | 4.96 | -0.2% | 36,779 | 18,251,761 |
| 2024-06-13 | 5.04 | 5.1 | 4.93 | 4.97 | -1.19% | 47,730 | 23,900,698 |
| 2024-06-12 | 4.96 | 5.07 | 4.92 | 5.03 | +1.41% | 39,791 | 19,998,182 |
| 2024-06-11 | 4.99 | 5.06 | 4.85 | 4.96 | -1.2% | 58,466 | 28,760,505 |
| 2024-06-07 | 4.81 | 5.05 | 4.81 | 5.02 | +5.02% | 85,992 | 42,679,909 |
| 2024-06-06 | 4.98 | 5.01 | 4.71 | 4.78 | -3.82% | 93,210 | 44,926,449 |
| 2024-06-05 | 5.17 | 5.17 | 4.96 | 4.97 | -3.68% | 58,568 | 29,565,940 |
| 2024-06-04 | 5.18 | 5.22 | 5.09 | 5.16 | -1.15% | 56,615 | 29,072,122 |
| 2024-06-03 | 5.37 | 5.38 | 5.18 | 5.22 | -2.97% | 67,564 | 35,487,091 |
| 2024-05-31 | 5.43 | 5.46 | 5.36 | 5.38 | -1.1% | 33,872 | 18,249,524 |
| 2024-05-30 | 5.48 | 5.54 | 5.42 | 5.44 | -0.55% | 34,545 | 18,896,296 |
| 2024-05-29 | 5.46 | 5.54 | 5.39 | 5.47 | +0.74% | 31,874 | 17,487,470 |
| 2024-05-28 | 5.51 | 5.53 | 5.43 | 5.43 | -1.27% | 33,373 | 18,265,007 |
| 2024-05-27 | 5.52 | 5.52 | 5.45 | 5.5 | +0.18% | 26,417 | 14,477,658 |
| 2024-05-24 | 5.42 | 5.54 | 5.41 | 5.49 | +1.1% | 37,937 | 20,884,138 |
| 2024-05-23 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 51,065 | 27,886,096 |
| 2024-05-22 | 5.6 | 5.62 | 5.56 | 5.58 | -0.53% | 28,422 | 15,875,468 |
| 2024-05-21 | 5.63 | 5.66 | 5.57 | 5.61 | -0.71% | 49,756 | 27,928,025 |
| 2024-05-20 | 5.63 | 5.67 | 5.59 | 5.65 | +0.71% | 45,671 | 25,730,714 |
| 2024-05-17 | 5.62 | 5.64 | 5.55 | 5.61 | +0.18% | 37,850 | 21,179,327 |
| 2024-05-16 | 5.63 | 5.68 | 5.58 | 5.6 | -0.36% | 39,577 | 22,249,097 |
| 2024-05-15 | 5.64 | 5.69 | 5.6 | 5.62 | -0.35% | 48,840 | 27,598,815 |
| 2024-05-14 | 5.56 | 5.67 | 5.54 | 5.64 | +1.26% | 71,476 | 40,104,431 |
| 2024-05-13 | 5.59 | 5.72 | 5.53 | 5.57 | +0.36% | 88,190 | 49,677,580 |
| 2024-05-10 | 5.57 | 5.61 | 5.51 | 5.55 | +0.18% | 52,404 | 29,158,104 |
| 2024-05-09 | 5.52 | 5.6 | 5.5 | 5.54 | +0.91% | 38,429 | 21,375,787 |
| 2024-05-08 | 5.51 | 5.56 | 5.49 | 5.49 | -0.72% | 35,588 | 19,633,524 |
| 2024-05-07 | 5.58 | 5.62 | 5.51 | 5.53 | -1.07% | 46,708 | 25,941,383 |
| 2024-05-06 | 5.54 | 5.59 | 5.5 | 5.59 | +2.19% | 58,879 | 32,716,648 |
| 2024-04-30 | 5.44 | 5.52 | 5.42 | 5.47 | +0.74% | 61,713 | 33,736,924 |
| 2024-04-29 | 5.24 | 5.43 | 5.24 | 5.43 | +3.82% | 64,107 | 34,272,028 |
| 2024-04-26 | 5.22 | 5.32 | 5.17 | 5.23 | -0.57% | 66,771 | 34,781,337 |
| 2024-04-25 | 5.2 | 5.35 | 5.16 | 5.26 | +2.14% | 62,695 | 33,067,855 |
| 2024-04-24 | 5 | 5.15 | 4.98 | 5.15 | +2.18% | 39,165 | 20,007,541 |
| 2024-04-23 | 5.01 | 5.08 | 4.97 | 5.04 | +1.2% | 37,827 | 19,040,759 |
| 2024-04-22 | 5.06 | 5.1 | 4.95 | 4.98 | -1.97% | 47,986 | 23,968,755 |
| 2024-04-19 | 5.04 | 5.13 | 4.97 | 5.08 | +0.59% | 50,478 | 25,593,306 |
| 2024-04-18 | 5.15 | 5.16 | 5.04 | 5.05 | -1.56% | 49,310 | 25,136,763 |
| 2024-04-17 | 4.86 | 5.13 | 4.86 | 5.13 | +7.1% | 78,492 | 39,495,579 |
| 2024-04-16 | 5.15 | 5.15 | 4.75 | 4.79 | -7.35% | 102,496 | 50,223,966 |
| 2024-04-15 | 5.5 | 5.54 | 5.06 | 5.17 | -5.66% | 119,854 | 62,732,129 |
| 2024-04-12 | 5.53 | 5.58 | 5.45 | 5.48 | -1.26% | 46,151 | 25,438,790 |
| 2024-04-11 | 5.47 | 5.61 | 5.42 | 5.55 | +1.65% | 48,811 | 27,127,060 |
| 2024-04-10 | 5.61 | 5.61 | 5.43 | 5.46 | -2.67% | 46,689 | 25,690,886 |
| 2024-04-09 | 5.53 | 5.64 | 5.48 | 5.61 | +2% | 53,733 | 29,967,883 |
| 2024-04-08 | 5.61 | 5.61 | 5.49 | 5.5 | -1.96% | 63,461 | 35,236,455 |
| 2024-04-03 | 5.64 | 5.64 | 5.54 | 5.61 | +0.54% | 44,601 | 24,925,302 |
| 2024-04-02 | 5.49 | 5.63 | 5.49 | 5.58 | +1.27% | 69,245 | 38,572,693 |
| 2024-04-01 | 5.39 | 5.51 | 5.39 | 5.51 | +2.04% | 67,180 | 36,744,071 |
| 2024-03-29 | 5.26 | 5.4 | 5.26 | 5.4 | +2.66% | 71,198 | 38,120,100 |
| 2024-03-28 | 5.21 | 5.32 | 5.18 | 5.26 | +0.77% | 51,476 | 27,104,474 |
| 2024-03-27 | 5.33 | 5.37 | 5.21 | 5.22 | -2.43% | 46,755 | 24,723,777 |
| 2024-03-26 | 5.25 | 5.35 | 5.2 | 5.35 | +1.9% | 59,494 | 31,421,780 |
| 2024-03-25 | 5.31 | 5.38 | 5.25 | 5.25 | -1.32% | 53,715 | 28,509,322 |
| 2024-03-22 | 5.42 | 5.42 | 5.29 | 5.32 | -1.85% | 57,436 | 30,678,750 |
| 2024-03-21 | 5.44 | 5.48 | 5.34 | 5.42 | +0.18% | 65,035 | 35,203,273 |
| 2024-03-20 | 5.39 | 5.42 | 5.35 | 5.41 | +0.74% | 44,995 | 24,273,131 |
| 2024-03-19 | 5.4 | 5.42 | 5.35 | 5.37 | -0.56% | 47,341 | 25,497,831 |
| 2024-03-18 | 5.37 | 5.44 | 5.29 | 5.4 | +0.75% | 50,837 | 27,290,872 |
| 2024-03-15 | 5.27 | 5.37 | 5.24 | 5.36 | +1.71% | 61,985 | 32,952,589 |
| 2024-03-14 | 5.24 | 5.32 | 5.2 | 5.27 | +0.76% | 58,865 | 30,994,288 |
| 2024-03-13 | 5.28 | 5.3 | 5.21 | 5.23 | -0.95% | 39,300 | 20,600,138 |
| 2024-03-12 | 5.2 | 5.3 | 5.18 | 5.28 | +1.15% | 49,072 | 25,748,047 |
| 2024-03-11 | 5.12 | 5.22 | 5.1 | 5.22 | +1.75% | 49,260 | 25,443,785 |
| 2024-03-08 | 5.07 | 5.13 | 5.04 | 5.13 | +1.38% | 50,322 | 25,620,305 |
| 2024-03-07 | 5.06 | 5.14 | 5.02 | 5.06 | +0.8% | 59,121 | 30,029,620 |
| 2024-03-06 | 4.95 | 5.09 | 4.92 | 5.02 | +1.62% | 51,249 | 25,674,240 |
| 2024-03-05 | 5.06 | 5.06 | 4.91 | 4.94 | -2.56% | 60,935 | 30,316,976 |
| 2024-03-04 | 5.1 | 5.12 | 4.99 | 5.07 | -0.78% | 50,729 | 25,625,930 |
| 2024-03-01 | 5.09 | 5.15 | 5.01 | 5.11 | +0.39% | 68,759 | 34,973,615 |
| 2024-02-29 | 4.91 | 5.11 | 4.88 | 5.09 | +2.41% | 100,856 | 50,666,393 |
| 2024-02-28 | 5.35 | 5.48 | 4.94 | 4.97 | -6.93% | 163,769 | 85,451,900 |
| 2024-02-27 | 5.18 | 5.38 | 5.16 | 5.34 | +2.69% | 101,688 | 53,928,820 |
| 2024-02-26 | 5.15 | 5.28 | 5.11 | 5.2 | +1.56% | 97,219 | 50,503,371 |
| 2024-02-23 | 5 | 5.15 | 4.97 | 5.12 | +2.4% | 84,823 | 42,866,341 |
| 2024-02-22 | 4.9 | 5 | 4.86 | 5 | +2.04% | 76,251 | 37,706,735 |
| 2024-02-21 | 4.73 | 5.07 | 4.7 | 4.9 | +2.94% | 109,948 | 54,063,698 |
| 2024-02-20 | 4.67 | 4.79 | 4.61 | 4.76 | +1.28% | 79,536 | 37,502,320 |
| 2024-02-19 | 4.62 | 4.85 | 4.6 | 4.7 | +1.95% | 142,238 | 67,094,177 |
| 2024-02-08 | 4.27 | 4.61 | 4.19 | 4.61 | +10.02% | 180,654 | 79,389,193 |
| 2024-02-07 | 4.51 | 4.53 | 4.14 | 4.19 | -6.68% | 187,572 | 79,877,164 |
| 2024-02-06 | 4.4 | 4.7 | 4.12 | 4.49 | -1.75% | 181,148 | 78,918,564 |
| 2024-02-05 | 5.02 | 5.02 | 4.57 | 4.57 | -10.04% | 176,976 | 82,111,110 |
| 2024-02-02 | 5.38 | 5.46 | 4.88 | 5.08 | -5.05% | 156,370 | 80,548,320 |
| 2024-02-01 | 5.63 | 5.67 | 5.32 | 5.35 | -5.81% | 143,208 | 77,644,750 |
| 2024-01-31 | 5.89 | 5.95 | 5.64 | 5.68 | -3.89% | 82,817 | 47,948,939 |
| 2024-01-30 | 6.1 | 6.13 | 5.89 | 5.91 | -2.8% | 66,106 | 39,685,485 |
| 2024-01-29 | 6.27 | 6.27 | 6.05 | 6.08 | -2.56% | 69,014 | 42,280,280 |
| 2024-01-26 | 6.05 | 6.31 | 6.02 | 6.24 | +3.14% | 120,145 | 74,708,958 |
| 2024-01-25 | 5.76 | 6.06 | 5.71 | 6.05 | +5.03% | 99,004 | 58,740,917 |
| 2024-01-24 | 5.59 | 5.76 | 5.49 | 5.76 | +3.41% | 91,101 | 51,253,815 |
| 2024-01-23 | 5.66 | 5.67 | 5.34 | 5.57 | -1.59% | 136,914 | 75,306,412 |
| 2024-01-22 | 6.12 | 6.14 | 5.62 | 5.66 | -8.41% | 148,710 | 87,054,525 |
| 2024-01-19 | 6.36 | 6.38 | 6.14 | 6.18 | -2.22% | 80,137 | 49,980,541 |
| 2024-01-18 | 6.52 | 6.52 | 6.14 | 6.32 | -3.07% | 125,798 | 79,231,188 |
| 2024-01-17 | 6.6 | 6.6 | 6.47 | 6.52 | -0.46% | 53,280 | 34,729,170 |
| 2024-01-16 | 6.59 | 6.64 | 6.42 | 6.55 | -0.61% | 77,783 | 50,637,476 |
| 2024-01-15 | 6.64 | 6.72 | 6.54 | 6.59 | -0.9% | 70,552 | 46,582,012 |
| 2024-01-12 | 6.9 | 6.99 | 6.65 | 6.65 | +0.76% | 143,356 | 97,289,154 |
| 2024-01-11 | 6.48 | 6.64 | 6.45 | 6.6 | +2.01% | 76,312 | 50,079,956 |
| 2024-01-10 | 6.59 | 6.59 | 6.45 | 6.47 | -1.82% | 54,039 | 35,149,702 |
| 2024-01-09 | 6.53 | 6.7 | 6.51 | 6.59 | +0.61% | 73,582 | 48,430,183 |
| 2024-01-08 | 6.64 | 6.65 | 6.51 | 6.55 | -0.91% | 100,329 | 65,992,607 |
| 2024-01-05 | 6.67 | 7.03 | 6.57 | 6.61 | -0.3% | 209,250 | 141,210,292 |
| 2024-01-04 | 6.61 | 6.66 | 6.56 | 6.63 | +0.3% | 78,487 | 51,980,470 |
| 2024-01-03 | 6.54 | 6.65 | 6.51 | 6.61 | +0.15% | 77,355 | 50,938,502 |
| 2024-01-02 | 6.37 | 6.65 | 6.35 | 6.6 | +3.45% | 113,038 | 74,270,576 |
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：