股票概览
5.98
+0.67%
+0.04
5.96
开盘价
5.98
最高价
5.91
最低价
9,819
成交量
数据更新至: 2025-03-25
技术指标
6.06
MA5 (5日均线)
5.98
MA10 (10日均线)
5.94
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 | 5.96 | 5.98 | 5.91 | 5.98 | +0.67% | 9,819 | 5,831,581 |
| 2025-03-24 | 6.1 | 6.11 | 5.85 | 5.94 | -2.62% | 31,543 | 18,751,661 |
| 2025-03-21 | 6.18 | 6.23 | 6 | 6.1 | -1.29% | 23,130 | 14,155,414 |
| 2025-03-20 | 6.07 | 6.26 | 6.07 | 6.18 | +0.98% | 34,780 | 21,477,322 |
| 2025-03-19 | 6.17 | 6.21 | 6.04 | 6.12 | -0.33% | 37,711 | 23,076,340 |
| 2025-03-18 | 5.83 | 6.14 | 5.83 | 6.14 | +4.96% | 61,460 | 37,072,827 |
| 2025-03-17 | 5.86 | 5.87 | 5.82 | 5.85 | +0.17% | 11,696 | 6,836,334 |
| 2025-03-14 | 5.77 | 5.85 | 5.76 | 5.84 | +1.21% | 16,845 | 9,798,963 |
| 2025-03-13 | 5.82 | 5.83 | 5.75 | 5.77 | -1.03% | 15,008 | 8,671,065 |
| 2025-03-12 | 5.87 | 5.87 | 5.82 | 5.83 | -0.51% | 19,943 | 11,647,696 |
| 2025-03-11 | 5.84 | 5.86 | 5.81 | 5.86 | 0% | 9,606 | 5,603,330 |
| 2025-03-10 | 5.89 | 5.91 | 5.84 | 5.86 | -0.34% | 8,953 | 5,248,518 |
| 2025-03-07 | 5.91 | 5.97 | 5.87 | 5.88 | -1.18% | 10,807 | 6,381,433 |
| 2025-03-06 | 5.91 | 5.97 | 5.88 | 5.95 | +1.02% | 15,102 | 8,956,952 |
| 2025-03-05 | 5.93 | 5.94 | 5.83 | 5.89 | -0.51% | 8,537 | 5,021,536 |
| 2025-03-04 | 5.84 | 5.93 | 5.78 | 5.92 | +1.37% | 13,582 | 7,936,918 |
| 2025-03-03 | 5.87 | 5.93 | 5.82 | 5.84 | -0.68% | 13,119 | 7,703,097 |
| 2025-02-28 | 5.97 | 5.98 | 5.87 | 5.88 | -1.67% | 13,613 | 8,063,289 |
| 2025-02-27 | 6.04 | 6.06 | 5.93 | 5.98 | -0.66% | 14,528 | 8,688,744 |
| 2025-02-26 | 5.97 | 6.05 | 5.95 | 6.02 | +0.84% | 12,590 | 7,555,930 |
| 2025-02-25 | 6.01 | 6.04 | 5.96 | 5.97 | -1.49% | 20,126 | 12,078,618 |
| 2025-02-24 | 6.09 | 6.1 | 6.03 | 6.06 | -0.49% | 15,956 | 9,673,094 |
| 2025-02-21 | 5.99 | 6.09 | 5.93 | 6.09 | +1.33% | 23,831 | 14,332,044 |
| 2025-02-20 | 5.95 | 6.05 | 5.92 | 6.01 | +1.18% | 14,676 | 8,804,825 |
| 2025-02-19 | 5.86 | 5.95 | 5.86 | 5.94 | +0.85% | 7,929 | 4,691,925 |
| 2025-02-18 | 6.04 | 6.04 | 5.88 | 5.89 | -2% | 16,026 | 9,528,102 |
| 2025-02-17 | 5.93 | 6.08 | 5.93 | 6.01 | +1.35% | 19,773 | 11,884,677 |
| 2025-02-14 | 5.87 | 5.94 | 5.85 | 5.93 | +1.02% | 11,201 | 6,605,018 |
| 2025-02-13 | 5.93 | 5.97 | 5.86 | 5.87 | -1.51% | 11,054 | 6,550,173 |
| 2025-02-12 | 5.9 | 5.97 | 5.9 | 5.96 | +0.51% | 8,270 | 4,910,215 |
| 2025-02-11 | 6.02 | 6.02 | 5.91 | 5.93 | -1.33% | 15,819 | 9,389,254 |
| 2025-02-10 | 5.84 | 6.05 | 5.8 | 6.01 | +3.09% | 25,634 | 15,184,273 |
| 2025-02-07 | 5.78 | 5.87 | 5.76 | 5.83 | +1.22% | 20,584 | 12,000,599 |
| 2025-02-06 | 5.77 | 5.8 | 5.7 | 5.76 | -0.17% | 14,329 | 8,243,790 |
| 2025-02-05 | 5.81 | 5.82 | 5.71 | 5.77 | +0.52% | 12,874 | 7,437,167 |
| 2025-01-27 | 5.7 | 5.75 | 5.6 | 5.74 | +3.42% | 17,810 | 10,153,833 |
| 2025-01-24 | 5.59 | 5.62 | 5.54 | 5.55 | -1.07% | 11,721 | 6,531,850 |
| 2025-01-23 | 5.6 | 5.65 | 5.58 | 5.61 | +0.36% | 12,409 | 6,969,217 |
| 2025-01-22 | 5.59 | 5.62 | 5.55 | 5.59 | 0% | 6,635 | 3,697,893 |
| 2025-01-21 | 5.63 | 5.64 | 5.55 | 5.59 | -0.36% | 10,835 | 6,068,072 |
| 2025-01-20 | 5.59 | 5.66 | 5.59 | 5.61 | +0.36% | 11,568 | 6,491,234 |
| 2025-01-17 | 5.64 | 5.64 | 5.57 | 5.59 | -0.18% | 4,985 | 2,791,196 |
| 2025-01-16 | 5.58 | 5.61 | 5.56 | 5.6 | +0.9% | 11,415 | 6,371,123 |
| 2025-01-15 | 5.64 | 5.64 | 5.54 | 5.55 | -1.6% | 12,885 | 7,173,516 |
| 2025-01-14 | 5.5 | 5.65 | 5.49 | 5.64 | +2.55% | 17,163 | 9,564,368 |
| 2025-01-13 | 5.46 | 5.51 | 5.43 | 5.5 | +0.36% | 3,976 | 2,177,282 |
| 2025-01-10 | 5.5 | 5.56 | 5.46 | 5.48 | -0.72% | 7,544 | 4,150,555 |
| 2025-01-09 | 5.55 | 5.55 | 5.46 | 5.52 | -0.54% | 4,292 | 2,372,112 |
| 2025-01-08 | 5.53 | 5.55 | 5.41 | 5.55 | +0.18% | 9,529 | 5,230,707 |
| 2025-01-07 | 5.51 | 5.56 | 5.43 | 5.54 | +0.73% | 8,510 | 4,667,290 |
| 2025-01-06 | 5.64 | 5.66 | 5.38 | 5.5 | -2.83% | 17,752 | 9,723,885 |
| 2025-01-03 | 5.61 | 5.83 | 5.61 | 5.66 | +0.71% | 16,253 | 9,295,057 |
| 2025-01-02 | 5.7 | 5.71 | 5.58 | 5.62 | -1.4% | 8,452 | 4,785,104 |
| 2024-12-31 | 5.64 | 5.74 | 5.64 | 5.7 | 0% | 8,171 | 4,652,731 |
| 2024-12-30 | 5.85 | 5.85 | 5.63 | 5.7 | +1.42% | 15,880 | 9,133,488 |
| 2024-12-27 | 5.49 | 5.68 | 5.49 | 5.62 | +1.81% | 15,476 | 8,694,140 |
| 2024-12-26 | 5.46 | 5.57 | 5.46 | 5.52 | +0.36% | 14,550 | 8,045,057 |
| 2024-12-25 | 5.67 | 5.69 | 5.44 | 5.5 | -3.51% | 22,026 | 12,190,754 |
| 2024-12-24 | 5.73 | 5.76 | 5.63 | 5.7 | -0.18% | 11,991 | 6,840,543 |
| 2024-12-23 | 5.97 | 5.99 | 5.7 | 5.71 | -4.19% | 19,225 | 11,128,851 |
| 2024-12-20 | 5.82 | 6.02 | 5.82 | 5.96 | +2.05% | 15,053 | 8,955,081 |
| 2024-12-19 | 5.79 | 5.85 | 5.72 | 5.84 | +0.69% | 7,557 | 4,379,266 |
| 2024-12-18 | 5.83 | 5.84 | 5.72 | 5.8 | +0.52% | 10,564 | 6,121,363 |
| 2024-12-17 | 5.86 | 5.91 | 5.75 | 5.77 | -2.04% | 15,482 | 9,030,737 |
| 2024-12-16 | 5.95 | 5.96 | 5.86 | 5.89 | -0.84% | 13,520 | 7,976,478 |
| 2024-12-13 | 6.12 | 6.13 | 5.94 | 5.94 | -2.94% | 40,477 | 24,324,872 |
| 2024-12-12 | 6.17 | 6.18 | 6.11 | 6.12 | -0.81% | 20,273 | 12,451,464 |
| 2024-12-11 | 6.16 | 6.18 | 6.12 | 6.17 | +0.33% | 10,956 | 6,741,826 |
| 2024-12-10 | 6.29 | 6.29 | 6.14 | 6.15 | 0% | 20,111 | 12,440,168 |
| 2024-12-09 | 6.09 | 6.17 | 6.07 | 6.15 | +0.65% | 14,001 | 8,559,105 |
| 2024-12-06 | 6.05 | 6.21 | 6.01 | 6.11 | +1.16% | 24,415 | 14,894,379 |
| 2024-12-05 | 6.02 | 6.09 | 6 | 6.04 | 0% | 20,456 | 12,355,950 |
| 2024-12-04 | 6.17 | 6.22 | 5.99 | 6.04 | -2.58% | 30,328 | 18,484,234 |
| 2024-12-03 | 6.37 | 6.39 | 6.19 | 6.2 | -2.82% | 31,254 | 19,530,034 |
| 2024-12-02 | 6.4 | 6.48 | 6.33 | 6.38 | 0% | 29,695 | 19,016,708 |
| 2024-11-29 | 6.26 | 6.46 | 6.21 | 6.38 | +1.75% | 37,736 | 24,044,127 |
| 2024-11-28 | 6.2 | 6.38 | 6.15 | 6.27 | +1.13% | 39,557 | 24,806,844 |
| 2024-11-27 | 5.98 | 6.3 | 5.98 | 6.2 | +1.64% | 47,834 | 29,330,202 |
| 2024-11-26 | 5.98 | 6.22 | 5.94 | 6.1 | +2.18% | 29,538 | 17,991,034 |
| 2024-11-25 | 5.96 | 6 | 5.9 | 5.97 | +0.17% | 23,392 | 13,885,292 |
| 2024-11-22 | 6.07 | 6.13 | 5.95 | 5.96 | -2.13% | 27,068 | 16,390,798 |
| 2024-11-21 | 6.14 | 6.17 | 6.05 | 6.09 | -0.81% | 16,852 | 10,276,885 |
| 2024-11-20 | 5.98 | 6.2 | 5.98 | 6.14 | +1.99% | 18,016 | 10,998,833 |
| 2024-11-19 | 5.99 | 6.04 | 5.89 | 6.02 | -0.17% | 24,517 | 14,625,314 |
| 2024-11-18 | 6.08 | 6.15 | 5.96 | 6.03 | -0.5% | 28,703 | 17,321,553 |
| 2024-11-15 | 6.14 | 6.25 | 6.04 | 6.06 | -2.57% | 39,630 | 24,248,987 |
| 2024-11-14 | 6.23 | 6.36 | 6.16 | 6.22 | -0.48% | 34,664 | 21,699,725 |
| 2024-11-13 | 6.36 | 6.42 | 6.09 | 6.25 | -2.5% | 62,922 | 39,276,524 |
| 2024-11-12 | 6.57 | 6.65 | 6.35 | 6.41 | -0.47% | 99,380 | 64,340,438 |
| 2024-11-11 | 6.25 | 6.44 | 6.25 | 6.44 | +5.06% | 88,109 | 56,213,893 |
| 2024-11-08 | 5.9 | 6.19 | 5.83 | 6.13 | +3.2% | 74,117 | 44,457,553 |
| 2024-11-07 | 5.68 | 6.01 | 5.68 | 5.94 | +3.85% | 84,474 | 50,215,147 |
| 2024-11-06 | 5.65 | 5.75 | 5.61 | 5.72 | +1.42% | 42,658 | 24,248,900 |
| 2024-11-05 | 5.43 | 5.65 | 5.43 | 5.64 | +3.68% | 48,274 | 26,816,202 |
| 2024-11-04 | 5.49 | 5.52 | 5.4 | 5.44 | -0.91% | 51,114 | 27,910,065 |
| 2024-11-01 | 5.6 | 5.66 | 5.46 | 5.49 | -2.49% | 47,645 | 26,451,737 |
| 2024-10-31 | 5.52 | 5.79 | 5.46 | 5.63 | +1.62% | 62,237 | 35,145,393 |
| 2024-10-30 | 5.39 | 5.58 | 5.36 | 5.54 | +3.17% | 57,000 | 31,257,632 |
| 2024-10-29 | 5.55 | 5.56 | 5.32 | 5.37 | -3.24% | 60,313 | 32,773,380 |
| 2024-10-28 | 5.39 | 5.6 | 5.37 | 5.55 | +3.35% | 60,313 | 33,141,524 |
| 2024-10-25 | 5.39 | 5.44 | 5.34 | 5.37 | -0.19% | 59,255 | 31,859,285 |
| 2024-10-24 | 5.24 | 5.43 | 5.22 | 5.38 | +2.48% | 58,742 | 31,434,592 |
| 2024-10-23 | 5.2 | 5.4 | 5.19 | 5.25 | +0.57% | 48,365 | 25,603,026 |
| 2024-10-22 | 5.14 | 5.27 | 5.08 | 5.22 | +2.15% | 51,474 | 26,726,480 |
| 2024-10-21 | 5.02 | 5.14 | 4.99 | 5.11 | +1.79% | 51,607 | 26,187,350 |
| 2024-10-18 | 4.94 | 5.04 | 4.92 | 5.02 | +1.62% | 44,083 | 22,009,594 |
| 2024-10-17 | 4.98 | 5.03 | 4.92 | 4.94 | -0.6% | 32,612 | 16,241,856 |
| 2024-10-16 | 4.88 | 5.02 | 4.88 | 4.97 | +1.02% | 30,316 | 15,024,833 |
| 2024-10-15 | 5 | 5.05 | 4.92 | 4.92 | -1.6% | 26,128 | 13,052,827 |
| 2024-10-14 | 4.96 | 5.01 | 4.91 | 5 | +1.42% | 27,686 | 13,757,510 |
| 2024-10-11 | 5.03 | 5.12 | 4.91 | 4.93 | -1.99% | 40,955 | 20,557,868 |
| 2024-10-10 | 5.1 | 5.11 | 4.95 | 5.03 | -0.4% | 45,820 | 23,015,088 |
| 2024-10-09 | 5.3 | 5.32 | 5.05 | 5.05 | -5.08% | 80,223 | 41,138,765 |
| 2024-10-08 | 5.51 | 5.51 | 5.24 | 5.32 | +1.33% | 135,045 | 72,772,671 |
| 2024-09-30 | 5.06 | 5.25 | 5.06 | 5.25 | +5% | 104,551 | 54,113,831 |
| 2024-09-27 | 4.95 | 5.02 | 4.93 | 5 | +2.04% | 34,542 | 17,211,855 |
| 2024-09-26 | 4.75 | 4.9 | 4.72 | 4.9 | +2.94% | 36,421 | 17,624,949 |
| 2024-09-25 | 4.69 | 4.87 | 4.68 | 4.76 | +2.37% | 33,775 | 16,127,434 |
| 2024-09-24 | 4.53 | 4.66 | 4.53 | 4.65 | +2.88% | 20,367 | 9,370,880 |
| 2024-09-23 | 4.55 | 4.56 | 4.5 | 4.52 | -0.66% | 10,395 | 4,701,447 |
| 2024-09-20 | 4.51 | 4.56 | 4.51 | 4.55 | +0.66% | 12,987 | 5,891,316 |
| 2024-09-19 | 4.48 | 4.55 | 4.47 | 4.52 | +1.35% | 14,194 | 6,419,461 |
| 2024-09-18 | 4.54 | 4.54 | 4.42 | 4.46 | -1.76% | 16,035 | 7,150,825 |
| 2024-09-13 | 4.57 | 4.61 | 4.53 | 4.54 | -0.44% | 13,828 | 6,315,668 |
| 2024-09-12 | 4.57 | 4.62 | 4.54 | 4.56 | -0.44% | 11,793 | 5,401,001 |
| 2024-09-11 | 4.59 | 4.61 | 4.53 | 4.58 | -0.43% | 10,839 | 4,958,570 |
| 2024-09-10 | 4.63 | 4.66 | 4.5 | 4.6 | -0.43% | 24,489 | 11,194,210 |
| 2024-09-09 | 4.62 | 4.65 | 4.59 | 4.62 | -0.43% | 12,285 | 5,666,868 |
| 2024-09-06 | 4.76 | 4.79 | 4.63 | 4.64 | -2.52% | 19,890 | 9,355,480 |
| 2024-09-05 | 4.71 | 4.79 | 4.71 | 4.76 | +0.85% | 15,738 | 7,468,036 |
| 2024-09-04 | 4.87 | 4.87 | 4.71 | 4.72 | -3.67% | 41,022 | 19,561,587 |
| 2024-09-03 | 4.88 | 4.98 | 4.8 | 4.9 | +0.41% | 48,600 | 23,729,263 |
| 2024-09-02 | 4.74 | 4.97 | 4.71 | 4.88 | +2.09% | 53,558 | 26,137,107 |
| 2024-08-30 | 4.7 | 4.83 | 4.68 | 4.78 | +1.49% | 38,118 | 18,144,853 |
| 2024-08-29 | 4.7 | 4.75 | 4.65 | 4.71 | -0.84% | 30,803 | 14,443,355 |
| 2024-08-28 | 4.61 | 4.8 | 4.57 | 4.75 | +2.81% | 45,910 | 21,628,795 |
| 2024-08-27 | 4.54 | 4.63 | 4.49 | 4.62 | +1.54% | 25,914 | 11,883,973 |
| 2024-08-26 | 4.51 | 4.59 | 4.44 | 4.55 | +0.44% | 23,094 | 10,402,912 |
| 2024-08-23 | 4.64 | 4.7 | 4.52 | 4.53 | -0.88% | 30,850 | 14,152,439 |
| 2024-08-22 | 4.61 | 4.64 | 4.53 | 4.57 | -1.3% | 34,030 | 15,610,821 |
| 2024-08-21 | 4.51 | 4.74 | 4.51 | 4.63 | +1.54% | 55,750 | 25,954,341 |
| 2024-08-20 | 4.6 | 4.6 | 4.48 | 4.56 | +1.33% | 60,140 | 27,277,815 |
| 2024-08-19 | 4.48 | 4.5 | 4.45 | 4.5 | +4.9% | 20,825 | 9,360,252 |
| 2024-08-16 | 4.25 | 4.37 | 4.25 | 4.29 | -4.03% | 74,851 | 32,073,211 |
| 2024-08-15 | 4.39 | 4.55 | 4.37 | 4.47 | +1.36% | 27,299 | 12,221,451 |
| 2024-08-14 | 4.39 | 4.43 | 4.35 | 4.41 | +0.46% | 13,156 | 5,778,948 |
| 2024-08-13 | 4.39 | 4.42 | 4.35 | 4.39 | 0% | 13,996 | 6,139,164 |
| 2024-08-12 | 4.49 | 4.51 | 4.31 | 4.39 | -3.09% | 28,224 | 12,412,360 |
| 2024-08-09 | 4.6 | 4.66 | 4.53 | 4.53 | -1.74% | 18,989 | 8,737,888 |
| 2024-08-08 | 4.52 | 4.66 | 4.43 | 4.61 | +1.99% | 29,665 | 13,483,844 |
| 2024-08-07 | 4.53 | 4.57 | 4.51 | 4.52 | -0.44% | 13,381 | 6,070,777 |
| 2024-08-06 | 4.44 | 4.55 | 4.44 | 4.54 | +2.25% | 19,926 | 8,970,861 |
| 2024-08-05 | 4.45 | 4.55 | 4.44 | 4.44 | -1.33% | 24,193 | 10,849,650 |
| 2024-08-02 | 4.62 | 4.62 | 4.49 | 4.5 | -2.6% | 28,290 | 12,891,685 |
| 2024-08-01 | 4.66 | 4.69 | 4.61 | 4.62 | -1.07% | 31,887 | 14,800,469 |
| 2024-07-31 | 4.64 | 4.71 | 4.62 | 4.67 | +0.43% | 36,091 | 16,809,314 |
| 2024-07-30 | 4.62 | 4.71 | 4.54 | 4.65 | +0.22% | 31,173 | 14,390,823 |
| 2024-07-29 | 4.7 | 4.71 | 4.6 | 4.64 | -0.43% | 32,475 | 15,098,770 |
| 2024-07-26 | 4.44 | 4.66 | 4.44 | 4.66 | +4.95% | 48,972 | 22,616,516 |
| 2024-07-25 | 4.41 | 4.51 | 4.35 | 4.44 | -0.67% | 22,791 | 10,107,640 |
| 2024-07-24 | 4.48 | 4.59 | 4.4 | 4.47 | -2.19% | 37,128 | 16,614,738 |
| 2024-07-23 | 4.5 | 4.68 | 4.47 | 4.57 | +2.47% | 59,384 | 27,556,588 |
| 2024-07-22 | 4.37 | 4.47 | 4.34 | 4.46 | +2.53% | 25,077 | 11,099,489 |
| 2024-07-19 | 4.26 | 4.4 | 4.26 | 4.35 | +0.69% | 17,135 | 7,432,058 |
| 2024-07-18 | 4.35 | 4.37 | 4.24 | 4.32 | -1.59% | 20,753 | 8,913,543 |
| 2024-07-17 | 4.46 | 4.46 | 4.38 | 4.39 | -0.9% | 16,701 | 7,361,391 |
| 2024-07-16 | 4.34 | 4.45 | 4.32 | 4.43 | +1.37% | 17,847 | 7,874,123 |
| 2024-07-15 | 4.43 | 4.45 | 4.35 | 4.37 | -2.02% | 13,818 | 6,052,806 |
| 2024-07-12 | 4.42 | 4.5 | 4.41 | 4.46 | +0.9% | 18,530 | 8,250,361 |
| 2024-07-11 | 4.33 | 4.45 | 4.33 | 4.42 | +2.79% | 18,217 | 8,010,450 |
| 2024-07-10 | 4.3 | 4.37 | 4.26 | 4.3 | -0.23% | 16,236 | 7,015,134 |
| 2024-07-09 | 4.32 | 4.38 | 4.2 | 4.31 | 0% | 22,196 | 9,509,988 |
| 2024-07-08 | 4.48 | 4.5 | 4.29 | 4.31 | -4.65% | 24,257 | 10,632,901 |
| 2024-07-05 | 4.45 | 4.54 | 4.38 | 4.52 | +3.2% | 25,755 | 11,565,691 |
| 2024-07-04 | 4.51 | 4.52 | 4.36 | 4.38 | -3.31% | 27,946 | 12,426,601 |
| 2024-07-03 | 4.45 | 4.6 | 4.42 | 4.53 | +1.8% | 29,815 | 13,482,051 |
| 2024-07-02 | 4.34 | 4.54 | 4.33 | 4.45 | +3.01% | 45,172 | 20,282,474 |
| 2024-07-01 | 4.39 | 4.39 | 4.21 | 4.32 | -0.92% | 25,480 | 10,940,130 |
| 2024-06-28 | 4.31 | 4.45 | 4.31 | 4.36 | 0% | 19,131 | 8,422,884 |
| 2024-06-27 | 4.42 | 4.51 | 4.36 | 4.36 | -2.68% | 31,455 | 13,997,282 |
| 2024-06-26 | 4.4 | 4.52 | 4.25 | 4.48 | +0.22% | 50,385 | 21,917,221 |
| 2024-06-25 | 4.59 | 4.65 | 4.47 | 4.47 | -4.89% | 42,918 | 19,295,503 |
| 2024-06-24 | 4.92 | 4.94 | 4.7 | 4.7 | -5.05% | 48,983 | 23,214,747 |
| 2024-06-21 | 5.02 | 5.06 | 4.95 | 4.95 | -1.59% | 26,468 | 13,205,313 |
| 2024-06-20 | 5.18 | 5.19 | 5.03 | 5.03 | -3.45% | 38,852 | 19,727,597 |
| 2024-06-19 | 5.08 | 5.28 | 5.08 | 5.21 | +2.36% | 41,286 | 21,439,002 |
| 2024-06-18 | 5.03 | 5.12 | 5.03 | 5.09 | +1.19% | 13,650 | 6,925,568 |
| 2024-06-17 | 5.02 | 5.08 | 5.01 | 5.03 | -0.59% | 17,129 | 8,637,783 |
| 2024-06-14 | 5.11 | 5.14 | 5.01 | 5.06 | -0.78% | 25,563 | 12,969,816 |
| 2024-06-13 | 5.24 | 5.26 | 5.1 | 5.1 | -2.86% | 34,520 | 17,813,151 |
| 2024-06-12 | 5.14 | 5.27 | 5.13 | 5.25 | +2.34% | 32,570 | 16,967,405 |
| 2024-06-11 | 5.06 | 5.15 | 5.05 | 5.13 | +0.39% | 22,428 | 11,429,863 |
| 2024-06-07 | 5.1 | 5.15 | 5.01 | 5.11 | +2.4% | 29,171 | 14,819,048 |
| 2024-06-06 | 5.16 | 5.22 | 4.97 | 4.99 | -4.59% | 54,012 | 27,246,792 |
| 2024-06-05 | 5.02 | 5.27 | 5.02 | 5.23 | +4.18% | 50,752 | 26,404,006 |
| 2024-06-04 | 5.13 | 5.17 | 5 | 5.02 | -2.9% | 28,006 | 14,222,278 |
| 2024-06-03 | 5.2 | 5.24 | 5.07 | 5.17 | -1.9% | 47,591 | 24,506,396 |
| 2024-05-31 | 4.99 | 5.27 | 4.98 | 5.27 | +4.98% | 60,408 | 31,226,458 |
| 2024-05-30 | 5.16 | 5.16 | 4.88 | 5.02 | -2.33% | 74,059 | 36,827,730 |
| 2024-05-29 | 5.14 | 5.24 | 5.1 | 5.14 | +0.59% | 25,850 | 13,319,268 |
| 2024-05-28 | 5.26 | 5.32 | 5.1 | 5.11 | -2.85% | 43,067 | 22,420,977 |
| 2024-05-27 | 5.32 | 5.37 | 5.19 | 5.26 | -1.13% | 37,699 | 19,852,748 |
| 2024-05-24 | 5.23 | 5.33 | 5.17 | 5.32 | +1.33% | 51,461 | 27,039,148 |
| 2024-05-23 | 5.24 | 5.38 | 5.11 | 5.25 | -0.19% | 53,146 | 28,140,442 |
| 2024-05-22 | 5.18 | 5.34 | 5.11 | 5.26 | +0.57% | 52,383 | 27,458,914 |
| 2024-05-21 | 5.36 | 5.41 | 5.14 | 5.23 | -3.33% | 86,048 | 44,799,076 |
| 2024-05-20 | 5.65 | 5.65 | 5.38 | 5.41 | -4.42% | 123,473 | 67,699,845 |
| 2024-05-17 | 5.67 | 5.7 | 5.61 | 5.66 | +0.53% | 60,989 | 34,467,551 |
| 2024-05-16 | 5.7 | 5.74 | 5.51 | 5.63 | -2.09% | 110,986 | 62,274,685 |
| 2024-05-15 | 5.66 | 5.87 | 5.6 | 5.75 | +2.13% | 126,496 | 72,391,057 |
| 2024-05-14 | 5.4 | 5.75 | 5.34 | 5.63 | +1.44% | 188,554 | 104,101,976 |
| 2024-05-13 | 5.84 | 6.12 | 5.55 | 5.55 | -4.97% | 292,330 | 165,742,751 |
| 2024-05-10 | 5.84 | 5.84 | 5.84 | 5.84 | -5.04% | 16,947 | 9,897,048 |
| 2024-05-09 | 6.15 | 6.15 | 6.15 | 6.15 | -4.95% | 5,006 | 3,078,690 |
| 2024-05-08 | 6.47 | 6.47 | 6.47 | 6.47 | -4.99% | 3,179 | 2,056,813 |
| 2024-05-07 | 6.81 | 6.81 | 6.81 | 6.81 | -5.02% | 4,335 | 2,952,135 |
| 2024-05-06 | 7.17 | 7.17 | 7.17 | 7.17 | -5.03% | 9,099 | 6,523,983 |
| 2024-04-29 | 7.37 | 7.58 | 7.33 | 7.55 | +2.03% | 43,672 | 32,818,992 |
| 2024-04-26 | 7.18 | 7.46 | 7.18 | 7.4 | +1.93% | 40,244 | 29,539,806 |
| 2024-04-25 | 7.24 | 7.31 | 7.18 | 7.26 | +0.28% | 36,986 | 26,848,545 |
| 2024-04-24 | 7.09 | 7.29 | 7.06 | 7.24 | +2.12% | 46,820 | 33,659,601 |
| 2024-04-23 | 7 | 7.12 | 6.91 | 7.09 | +2.6% | 40,387 | 28,465,423 |
| 2024-04-22 | 6.98 | 7.06 | 6.68 | 6.91 | -0.43% | 32,948 | 22,668,693 |
| 2024-04-19 | 7.03 | 7.1 | 6.88 | 6.94 | -1.56% | 34,465 | 24,016,765 |
| 2024-04-18 | 7.09 | 7.16 | 6.94 | 7.05 | 0% | 44,403 | 31,364,217 |
| 2024-04-17 | 6.62 | 7.05 | 6.6 | 7.05 | +8.29% | 57,888 | 40,083,881 |
| 2024-04-16 | 7.13 | 7.13 | 6.48 | 6.51 | -8.44% | 67,620 | 45,267,915 |
| 2024-04-15 | 7.51 | 7.55 | 7.01 | 7.11 | -4.56% | 52,946 | 38,062,720 |
| 2024-04-12 | 7.63 | 7.68 | 7.43 | 7.45 | -1.59% | 28,093 | 21,180,477 |
| 2024-04-11 | 7.51 | 7.71 | 7.4 | 7.57 | +0.53% | 35,895 | 27,275,191 |
| 2024-04-10 | 7.65 | 7.68 | 7.4 | 7.53 | -1.95% | 41,995 | 31,573,568 |
| 2024-04-09 | 7.58 | 7.7 | 7.56 | 7.68 | +1.72% | 38,951 | 29,759,460 |
| 2024-04-08 | 7.83 | 7.86 | 7.55 | 7.55 | -3.82% | 53,303 | 40,947,901 |
| 2024-04-03 | 8.03 | 8.05 | 7.79 | 7.85 | -2.97% | 46,446 | 36,561,483 |
| 2024-04-02 | 8.26 | 8.26 | 8.03 | 8.09 | -1.82% | 43,067 | 34,888,367 |
| 2024-04-01 | 8.12 | 8.25 | 8.12 | 8.24 | +1.35% | 46,182 | 37,858,253 |
| 2024-03-29 | 8.17 | 8.19 | 7.97 | 8.13 | -0.12% | 36,591 | 29,530,815 |
| 2024-03-28 | 7.87 | 8.2 | 7.8 | 8.14 | +3.04% | 57,453 | 46,417,120 |
| 2024-03-27 | 8.25 | 8.33 | 7.87 | 7.9 | -4.82% | 67,714 | 54,374,854 |
| 2024-03-26 | 8.39 | 8.48 | 8.19 | 8.3 | -1.43% | 51,624 | 42,928,003 |
| 2024-03-25 | 8.77 | 8.85 | 8.38 | 8.42 | -3.22% | 79,464 | 68,751,624 |
| 2024-03-22 | 8.69 | 8.82 | 8.45 | 8.7 | -0.57% | 74,619 | 64,448,115 |
| 2024-03-21 | 8.78 | 8.85 | 8.58 | 8.75 | +0.81% | 67,616 | 59,038,442 |
| 2024-03-20 | 8.48 | 8.7 | 8.45 | 8.68 | +2.6% | 71,686 | 61,590,686 |
| 2024-03-19 | 8.41 | 8.6 | 8.4 | 8.46 | -0.12% | 60,673 | 51,625,396 |
| 2024-03-18 | 8.36 | 8.49 | 8.27 | 8.47 | +1.56% | 66,821 | 55,935,213 |
| 2024-03-15 | 8.12 | 8.34 | 8.08 | 8.34 | +2.33% | 63,471 | 52,161,788 |
| 2024-03-14 | 8.25 | 8.29 | 8.03 | 8.15 | -2.04% | 69,311 | 56,635,983 |
| 2024-03-13 | 8.28 | 8.37 | 8.15 | 8.32 | +0.97% | 86,143 | 71,314,004 |
| 2024-03-12 | 8.23 | 8.32 | 8.16 | 8.24 | -0.48% | 80,849 | 66,515,229 |
| 2024-03-11 | 8.36 | 8.36 | 8.11 | 8.28 | -1.31% | 94,620 | 77,770,803 |
| 2024-03-08 | 8.25 | 8.44 | 7.97 | 8.39 | +0.6% | 153,122 | 125,594,470 |
| 2024-03-07 | 8.17 | 8.93 | 8.06 | 8.34 | +2.21% | 168,253 | 142,121,100 |
| 2024-03-06 | 7.87 | 8.56 | 7.85 | 8.16 | +2.9% | 114,562 | 94,057,969 |
| 2024-03-05 | 8.06 | 8.06 | 7.89 | 7.93 | -2.34% | 52,035 | 41,533,040 |
| 2024-03-04 | 8.25 | 8.25 | 7.94 | 8.12 | +0.62% | 67,012 | 54,162,700 |
| 2024-03-01 | 7.87 | 8.08 | 7.85 | 8.07 | +3.07% | 65,343 | 52,127,924 |
| 2024-02-29 | 7.54 | 7.84 | 7.54 | 7.83 | +3.98% | 78,883 | 60,908,772 |
| 2024-02-28 | 8.31 | 8.35 | 7.51 | 7.53 | -8.39% | 119,937 | 95,644,944 |
| 2024-02-27 | 7.87 | 8.22 | 7.82 | 8.22 | +3.4% | 87,748 | 70,706,898 |
| 2024-02-26 | 7.92 | 8.1 | 7.79 | 7.95 | +0.51% | 92,880 | 73,914,967 |
| 2024-02-23 | 7.61 | 7.92 | 7.57 | 7.91 | +4.77% | 89,569 | 69,454,869 |
| 2024-02-22 | 7.34 | 7.55 | 7.27 | 7.55 | +2.58% | 72,797 | 54,274,408 |
| 2024-02-21 | 7.37 | 7.88 | 7.25 | 7.36 | +0.82% | 99,295 | 74,548,419 |
| 2024-02-20 | 7.2 | 7.35 | 7.05 | 7.3 | +0.69% | 60,677 | 43,866,194 |
| 2024-02-19 | 6.91 | 7.26 | 6.82 | 7.25 | +8.53% | 96,495 | 68,700,197 |
| 2024-02-08 | 6.13 | 6.69 | 6 | 6.68 | +9.87% | 88,633 | 56,479,097 |
| 2024-02-07 | 6.21 | 6.26 | 5.93 | 6.08 | -3.49% | 98,220 | 59,947,476 |
| 2024-02-06 | 5.9 | 6.44 | 5.64 | 6.3 | +0.48% | 126,995 | 75,258,018 |
| 2024-02-05 | 6.8 | 6.93 | 6.27 | 6.27 | -10.04% | 93,212 | 59,235,823 |
| 2024-02-02 | 7.36 | 7.57 | 6.68 | 6.97 | -5.43% | 75,012 | 53,750,020 |
| 2024-02-01 | 7.33 | 7.57 | 7.16 | 7.37 | -0.41% | 76,723 | 56,511,288 |
| 2024-01-31 | 8.01 | 8.09 | 7.36 | 7.4 | -7.62% | 99,765 | 76,223,650 |
| 2024-01-30 | 8.49 | 8.58 | 7.98 | 8.01 | -1.96% | 108,326 | 89,664,130 |
| 2024-01-29 | 8.45 | 8.58 | 8.15 | 8.17 | -4% | 45,323 | 37,601,272 |
| 2024-01-26 | 8.39 | 8.73 | 8.36 | 8.51 | +1.43% | 64,224 | 55,041,328 |
| 2024-01-25 | 8.08 | 8.4 | 7.95 | 8.39 | +4.74% | 55,578 | 45,709,218 |
| 2024-01-24 | 7.93 | 8.05 | 7.65 | 8.01 | +1.91% | 51,630 | 40,453,208 |
| 2024-01-23 | 7.74 | 7.93 | 7.64 | 7.86 | +0.9% | 66,232 | 51,447,376 |
| 2024-01-22 | 8.3 | 8.35 | 7.68 | 7.79 | -6.71% | 63,327 | 50,562,394 |
| 2024-01-19 | 8.52 | 8.52 | 8.33 | 8.35 | -1.76% | 38,848 | 32,684,128 |
| 2024-01-18 | 8.53 | 8.64 | 8.26 | 8.5 | -1.16% | 62,954 | 52,884,576 |
| 2024-01-17 | 8.75 | 8.83 | 8.6 | 8.6 | -2.16% | 35,823 | 31,245,659 |
| 2024-01-16 | 8.87 | 8.94 | 8.67 | 8.79 | -0.79% | 45,625 | 39,992,769 |
| 2024-01-15 | 8.88 | 8.91 | 8.78 | 8.86 | -0.23% | 39,881 | 35,298,009 |
| 2024-01-12 | 9.08 | 9.11 | 8.88 | 8.88 | -1.99% | 60,928 | 54,655,990 |
| 2024-01-11 | 8.76 | 9.06 | 8.76 | 9.06 | +3.07% | 72,284 | 64,762,913 |
| 2024-01-10 | 9.06 | 9.06 | 8.75 | 8.79 | -3.62% | 78,359 | 69,377,326 |
| 2024-01-09 | 9.11 | 9.26 | 9.02 | 9.12 | -0.22% | 60,385 | 55,086,424 |
| 2024-01-08 | 9.27 | 9.3 | 9.12 | 9.14 | -2.04% | 43,705 | 40,209,937 |
| 2024-01-05 | 9.48 | 9.53 | 9.27 | 9.33 | -1.89% | 60,817 | 57,147,148 |
| 2024-01-04 | 9.42 | 9.58 | 9.37 | 9.51 | +0.21% | 67,020 | 63,610,918 |
| 2024-01-03 | 9.4 | 9.56 | 9.34 | 9.49 | +0.11% | 55,555 | 52,574,112 |
| 2024-01-02 | 9.45 | 9.57 | 9.4 | 9.48 | +0.42% | 60,764 | 57,637,529 |
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：