股票概览
5.74
+2.32%
+0.13
5.6
开盘价
5.75
最高价
5.58
最低价
270,166
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.67
MA10 (10日均线)
5.74
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 | 5.6 | 5.75 | 5.58 | 5.74 | +2.32% | 270,166 | 153,893,030 |
| 2025-03-24 | 5.61 | 5.64 | 5.57 | 5.61 | 0% | 267,297 | 149,846,504 |
| 2025-03-21 | 5.66 | 5.74 | 5.61 | 5.61 | -1.06% | 365,166 | 207,122,840 |
| 2025-03-20 | 5.68 | 5.71 | 5.65 | 5.67 | 0% | 225,868 | 128,232,508 |
| 2025-03-19 | 5.7 | 5.71 | 5.66 | 5.67 | -0.7% | 198,461 | 112,742,512 |
| 2025-03-18 | 5.73 | 5.73 | 5.69 | 5.71 | 0% | 223,256 | 127,539,801 |
| 2025-03-17 | 5.7 | 5.74 | 5.69 | 5.71 | +0.35% | 235,413 | 134,457,045 |
| 2025-03-14 | 5.61 | 5.7 | 5.59 | 5.69 | +1.61% | 335,450 | 190,041,130 |
| 2025-03-13 | 5.7 | 5.71 | 5.57 | 5.6 | -1.75% | 437,593 | 245,712,053 |
| 2025-03-12 | 5.73 | 5.75 | 5.7 | 5.7 | -0.18% | 230,983 | 132,082,376 |
| 2025-03-11 | 5.68 | 5.74 | 5.65 | 5.71 | -0.17% | 284,805 | 162,285,112 |
| 2025-03-10 | 5.73 | 5.76 | 5.68 | 5.72 | -0.17% | 296,781 | 169,806,640 |
| 2025-03-07 | 5.82 | 5.87 | 5.71 | 5.73 | -1.38% | 555,790 | 322,028,522 |
| 2025-03-06 | 5.95 | 6 | 5.81 | 5.81 | -2.19% | 625,936 | 367,115,877 |
| 2025-03-05 | 5.97 | 5.98 | 5.89 | 5.94 | +0.17% | 310,188 | 184,223,440 |
| 2025-03-04 | 5.91 | 6.05 | 5.89 | 5.93 | 0% | 378,179 | 225,660,077 |
| 2025-03-03 | 5.8 | 6.04 | 5.8 | 5.93 | +2.6% | 608,021 | 362,124,343 |
| 2025-02-28 | 5.79 | 5.88 | 5.77 | 5.78 | 0% | 503,383 | 293,221,854 |
| 2025-02-27 | 5.8 | 5.81 | 5.7 | 5.78 | -0.52% | 333,187 | 191,671,905 |
| 2025-02-26 | 5.76 | 5.83 | 5.76 | 5.81 | +0.87% | 331,555 | 192,281,003 |
| 2025-02-25 | 5.81 | 5.84 | 5.74 | 5.76 | -1.2% | 315,712 | 182,847,542 |
| 2025-02-24 | 5.71 | 5.86 | 5.7 | 5.83 | +2.46% | 496,151 | 288,500,058 |
| 2025-02-21 | 5.64 | 5.72 | 5.56 | 5.69 | +1.07% | 412,266 | 233,005,729 |
| 2025-02-20 | 5.7 | 5.72 | 5.6 | 5.63 | -1.4% | 284,360 | 160,086,959 |
| 2025-02-19 | 5.61 | 5.74 | 5.61 | 5.71 | +1.42% | 279,399 | 159,269,557 |
| 2025-02-18 | 5.69 | 5.75 | 5.61 | 5.63 | -1.05% | 291,578 | 165,886,726 |
| 2025-02-17 | 5.7 | 5.73 | 5.65 | 5.69 | 0% | 242,894 | 138,311,754 |
| 2025-02-14 | 5.71 | 5.72 | 5.65 | 5.69 | 0% | 229,939 | 130,789,443 |
| 2025-02-13 | 5.75 | 5.79 | 5.69 | 5.69 | -1.04% | 220,219 | 126,059,594 |
| 2025-02-12 | 5.78 | 5.8 | 5.71 | 5.75 | -0.17% | 226,074 | 130,054,232 |
| 2025-02-11 | 5.85 | 5.86 | 5.75 | 5.76 | -1.2% | 233,177 | 134,855,317 |
| 2025-02-10 | 5.81 | 5.87 | 5.8 | 5.83 | +0.52% | 275,382 | 160,839,908 |
| 2025-02-07 | 5.77 | 5.88 | 5.74 | 5.8 | +0.69% | 319,491 | 185,764,968 |
| 2025-02-06 | 5.69 | 5.78 | 5.64 | 5.76 | +1.05% | 300,244 | 171,642,808 |
| 2025-02-05 | 5.84 | 5.84 | 5.67 | 5.7 | -1.89% | 317,425 | 181,208,051 |
| 2025-01-27 | 5.88 | 5.92 | 5.81 | 5.81 | -0.51% | 198,488 | 116,384,476 |
| 2025-01-24 | 5.75 | 5.98 | 5.73 | 5.84 | +1.39% | 280,264 | 163,700,139 |
| 2025-01-23 | 5.74 | 5.87 | 5.73 | 5.76 | +1.23% | 258,835 | 150,485,977 |
| 2025-01-22 | 5.74 | 5.74 | 5.63 | 5.69 | -0.18% | 171,837 | 97,589,053 |
| 2025-01-21 | 5.82 | 5.83 | 5.7 | 5.7 | -1.04% | 171,436 | 98,406,597 |
| 2025-01-20 | 5.81 | 5.87 | 5.75 | 5.76 | -0.35% | 217,440 | 125,871,433 |
| 2025-01-17 | 5.76 | 5.85 | 5.71 | 5.78 | +0.35% | 234,582 | 136,146,656 |
| 2025-01-16 | 5.75 | 5.85 | 5.72 | 5.76 | +0.52% | 231,796 | 133,869,127 |
| 2025-01-15 | 5.78 | 5.81 | 5.72 | 5.73 | -0.69% | 220,424 | 126,946,245 |
| 2025-01-14 | 5.66 | 5.8 | 5.65 | 5.77 | +1.41% | 248,011 | 142,445,191 |
| 2025-01-13 | 5.59 | 5.69 | 5.52 | 5.69 | +1.61% | 267,703 | 150,647,066 |
| 2025-01-10 | 5.71 | 5.72 | 5.6 | 5.6 | -1.41% | 225,641 | 127,398,126 |
| 2025-01-09 | 5.77 | 5.78 | 5.68 | 5.68 | -1.56% | 207,909 | 118,596,767 |
| 2025-01-08 | 5.75 | 5.8 | 5.64 | 5.77 | +0.35% | 287,772 | 165,034,453 |
| 2025-01-07 | 5.85 | 5.85 | 5.71 | 5.75 | -1.37% | 288,298 | 166,039,938 |
| 2025-01-06 | 5.95 | 5.95 | 5.76 | 5.83 | -1.85% | 292,860 | 170,569,088 |
| 2025-01-03 | 6.05 | 6.08 | 5.91 | 5.94 | -1.33% | 296,588 | 177,889,231 |
| 2025-01-02 | 6.28 | 6.32 | 5.98 | 6.02 | -3.83% | 430,140 | 264,779,787 |
| 2024-12-31 | 6.27 | 6.38 | 6.24 | 6.26 | 0% | 470,407 | 296,930,962 |
| 2024-12-30 | 6.21 | 6.32 | 6.18 | 6.26 | +0.81% | 320,806 | 201,140,506 |
| 2024-12-27 | 6.16 | 6.24 | 6.06 | 6.21 | +1.47% | 491,243 | 302,603,325 |
| 2024-12-26 | 6.22 | 6.3 | 6.04 | 6.12 | -1.29% | 472,854 | 291,636,777 |
| 2024-12-25 | 6.42 | 6.43 | 6.18 | 6.2 | -3.13% | 424,244 | 265,887,743 |
| 2024-12-24 | 6.3 | 6.41 | 6.29 | 6.4 | +1.59% | 310,098 | 198,065,162 |
| 2024-12-23 | 6.26 | 6.36 | 6.25 | 6.3 | +0.48% | 333,990 | 210,932,832 |
| 2024-12-20 | 6.49 | 6.49 | 6.25 | 6.27 | -2.64% | 438,145 | 276,916,132 |
| 2024-12-19 | 6.41 | 6.46 | 6.38 | 6.44 | -0.31% | 273,240 | 175,233,656 |
| 2024-12-18 | 6.46 | 6.54 | 6.46 | 6.46 | +0.78% | 318,250 | 206,731,159 |
| 2024-12-17 | 6.38 | 6.5 | 6.37 | 6.41 | +0.47% | 301,073 | 194,191,223 |
| 2024-12-16 | 6.34 | 6.46 | 6.33 | 6.38 | +0.47% | 308,246 | 197,063,667 |
| 2024-12-13 | 6.46 | 6.48 | 6.3 | 6.35 | -2.01% | 438,082 | 278,444,095 |
| 2024-12-12 | 6.49 | 6.49 | 6.43 | 6.48 | +0.15% | 251,042 | 162,309,941 |
| 2024-12-11 | 6.44 | 6.49 | 6.43 | 6.47 | +0.47% | 246,254 | 159,131,864 |
| 2024-12-10 | 6.63 | 6.67 | 6.42 | 6.44 | +0.47% | 424,155 | 275,661,031 |
| 2024-12-09 | 6.46 | 6.51 | 6.39 | 6.41 | -0.62% | 318,160 | 205,098,078 |
| 2024-12-06 | 6.44 | 6.48 | 6.36 | 6.45 | +0.31% | 308,164 | 198,531,428 |
| 2024-12-05 | 6.4 | 6.49 | 6.38 | 6.43 | +0.16% | 220,886 | 142,173,694 |
| 2024-12-04 | 6.44 | 6.47 | 6.37 | 6.42 | -0.31% | 279,663 | 179,533,614 |
| 2024-12-03 | 6.45 | 6.51 | 6.39 | 6.44 | +0.16% | 378,557 | 244,247,617 |
| 2024-12-02 | 6.41 | 6.47 | 6.38 | 6.43 | +1.1% | 364,752 | 234,703,626 |
| 2024-11-29 | 6.37 | 6.43 | 6.3 | 6.36 | +0.16% | 358,357 | 228,281,898 |
| 2024-11-28 | 6.43 | 6.45 | 6.35 | 6.35 | -1.09% | 254,382 | 162,452,103 |
| 2024-11-27 | 6.36 | 6.44 | 6.26 | 6.42 | +1.1% | 304,799 | 194,032,440 |
| 2024-11-26 | 6.4 | 6.43 | 6.32 | 6.35 | -0.78% | 230,595 | 146,786,691 |
| 2024-11-25 | 6.45 | 6.49 | 6.35 | 6.4 | 0% | 351,690 | 225,466,797 |
| 2024-11-22 | 6.65 | 6.65 | 6.37 | 6.4 | -3.32% | 383,598 | 250,403,051 |
| 2024-11-21 | 6.7 | 6.75 | 6.58 | 6.62 | -1.63% | 385,385 | 255,484,951 |
| 2024-11-20 | 6.71 | 6.8 | 6.62 | 6.73 | +0.3% | 367,762 | 247,018,176 |
| 2024-11-19 | 6.63 | 6.73 | 6.56 | 6.71 | +0.9% | 431,084 | 286,531,132 |
| 2024-11-18 | 6.7 | 6.86 | 6.61 | 6.65 | +0.45% | 587,714 | 395,916,619 |
| 2024-11-15 | 6.64 | 6.78 | 6.6 | 6.62 | -0.3% | 466,188 | 312,634,889 |
| 2024-11-14 | 6.76 | 6.84 | 6.61 | 6.64 | -2.5% | 419,804 | 281,585,344 |
| 2024-11-13 | 6.7 | 6.85 | 6.7 | 6.81 | +0.89% | 455,466 | 309,483,913 |
| 2024-11-12 | 7.01 | 7.1 | 6.7 | 6.75 | -3.43% | 656,883 | 451,450,691 |
| 2024-11-11 | 6.75 | 7.03 | 6.73 | 6.99 | +3.4% | 755,610 | 519,046,645 |
| 2024-11-08 | 6.95 | 6.98 | 6.75 | 6.76 | -1.17% | 569,153 | 387,518,955 |
| 2024-11-07 | 6.67 | 6.85 | 6.58 | 6.84 | +1.79% | 666,438 | 447,703,998 |
| 2024-11-06 | 6.51 | 6.84 | 6.51 | 6.72 | +3.54% | 963,682 | 648,968,574 |
| 2024-11-05 | 6.34 | 6.5 | 6.3 | 6.49 | +2.37% | 620,558 | 398,170,295 |
| 2024-11-04 | 6.24 | 6.39 | 6.19 | 6.34 | +1.93% | 398,369 | 251,345,153 |
| 2024-11-01 | 6.28 | 6.42 | 6.17 | 6.22 | -0.8% | 621,359 | 391,492,746 |
| 2024-10-31 | 6.26 | 6.29 | 6.14 | 6.27 | +0.48% | 493,823 | 307,108,054 |
| 2024-10-30 | 6.23 | 6.29 | 6.19 | 6.24 | 0% | 345,778 | 215,616,217 |
| 2024-10-29 | 6.36 | 6.41 | 6.23 | 6.24 | -1.27% | 466,254 | 294,199,364 |
| 2024-10-28 | 6.23 | 6.32 | 6.13 | 6.32 | +1.44% | 448,756 | 280,268,816 |
| 2024-10-25 | 6.28 | 6.32 | 6.19 | 6.23 | -0.48% | 437,757 | 273,106,186 |
| 2024-10-24 | 6.28 | 6.34 | 6.23 | 6.26 | -0.95% | 269,103 | 168,628,745 |
| 2024-10-23 | 6.27 | 6.44 | 6.25 | 6.32 | +0.64% | 454,744 | 289,127,644 |
| 2024-10-22 | 6.52 | 6.53 | 6.25 | 6.28 | -2.79% | 578,097 | 364,741,750 |
| 2024-10-21 | 6.53 | 6.58 | 6.4 | 6.46 | +0.16% | 841,240 | 543,995,553 |
| 2024-10-18 | 6.17 | 6.65 | 6.13 | 6.45 | +3.86% | 697,674 | 442,869,602 |
| 2024-10-17 | 6.35 | 6.42 | 6.19 | 6.21 | -2.05% | 382,251 | 241,106,582 |
| 2024-10-16 | 6.32 | 6.46 | 6.3 | 6.34 | -0.47% | 327,947 | 208,692,257 |
| 2024-10-15 | 6.49 | 6.61 | 6.37 | 6.37 | -1.85% | 433,464 | 281,296,674 |
| 2024-10-14 | 6.51 | 6.62 | 6.36 | 6.49 | +0.93% | 563,486 | 365,394,034 |
| 2024-10-11 | 6.65 | 6.69 | 6.36 | 6.43 | -3.6% | 578,739 | 378,004,876 |
| 2024-10-10 | 6.5 | 7.12 | 6.38 | 6.67 | +2.93% | 1,142,171 | 764,468,459 |
| 2024-10-09 | 6.87 | 7.18 | 6.48 | 6.48 | -9.12% | 1,269,742 | 867,210,898 |
| 2024-10-08 | 7.55 | 7.55 | 6.71 | 7.13 | +13.35% | 1,630,447 | 1,150,805,648 |
| 2024-09-30 | 5.62 | 6.29 | 5.62 | 6.29 | +15.63% | 884,378 | 530,320,894 |
| 2024-09-27 | 5.43 | 5.47 | 5.32 | 5.44 | +2.06% | 259,125 | 139,523,932 |
| 2024-09-26 | 5.22 | 5.35 | 5.19 | 5.33 | +2.11% | 278,270 | 146,439,714 |
| 2024-09-25 | 5.1 | 5.29 | 5.1 | 5.22 | +2.96% | 333,285 | 174,410,212 |
| 2024-09-24 | 4.86 | 5.07 | 4.86 | 5.07 | +4.75% | 282,744 | 140,891,714 |
| 2024-09-23 | 4.8 | 4.89 | 4.76 | 4.84 | +0.41% | 147,869 | 71,683,829 |
| 2024-09-20 | 4.86 | 4.86 | 4.75 | 4.82 | -0.62% | 185,031 | 88,634,735 |
| 2024-09-19 | 4.74 | 4.86 | 4.69 | 4.85 | +2.97% | 298,685 | 143,469,692 |
| 2024-09-18 | 4.86 | 4.87 | 4.67 | 4.71 | -4.07% | 330,936 | 156,612,989 |
| 2024-09-13 | 4.88 | 4.92 | 4.83 | 4.91 | +0.61% | 258,220 | 125,473,274 |
| 2024-09-12 | 4.84 | 4.96 | 4.83 | 4.88 | +1.04% | 202,807 | 99,469,009 |
| 2024-09-11 | 4.89 | 4.9 | 4.77 | 4.83 | -1.63% | 277,692 | 133,907,211 |
| 2024-09-10 | 4.91 | 4.93 | 4.82 | 4.91 | -0.2% | 195,118 | 95,090,304 |
| 2024-09-09 | 5.02 | 5.08 | 4.9 | 4.92 | -1.6% | 312,709 | 155,558,557 |
| 2024-09-06 | 5.1 | 5.1 | 4.99 | 5 | -1.57% | 147,238 | 74,036,335 |
| 2024-09-05 | 5.1 | 5.11 | 5.02 | 5.08 | 0% | 139,167 | 70,509,023 |
| 2024-09-04 | 5.03 | 5.14 | 5 | 5.08 | +0.4% | 214,091 | 108,778,689 |
| 2024-09-03 | 5.01 | 5.07 | 4.93 | 5.06 | +1.4% | 253,658 | 127,152,397 |
| 2024-09-02 | 5.2 | 5.21 | 4.94 | 4.99 | -4.04% | 485,167 | 243,808,177 |
| 2024-08-30 | 5.15 | 5.29 | 5.08 | 5.2 | +1.17% | 367,187 | 191,008,481 |
| 2024-08-29 | 5.29 | 5.29 | 5.1 | 5.14 | -2.47% | 339,019 | 174,833,340 |
| 2024-08-28 | 5.33 | 5.42 | 5.25 | 5.27 | -0.94% | 294,322 | 156,653,712 |
| 2024-08-27 | 5.5 | 5.56 | 5.31 | 5.32 | -3.27% | 412,528 | 222,223,223 |
| 2024-08-26 | 5.88 | 5.89 | 5.48 | 5.5 | -6.62% | 427,329 | 239,098,773 |
| 2024-08-23 | 5.85 | 5.92 | 5.82 | 5.89 | +0.51% | 116,622 | 68,558,902 |
| 2024-08-22 | 5.81 | 5.93 | 5.79 | 5.86 | +0.86% | 180,397 | 105,840,947 |
| 2024-08-21 | 5.91 | 5.94 | 5.78 | 5.81 | -1.86% | 158,954 | 92,966,782 |
| 2024-08-20 | 5.95 | 5.96 | 5.88 | 5.92 | -0.84% | 144,265 | 85,236,275 |
| 2024-08-19 | 5.83 | 6 | 5.82 | 5.97 | +3.11% | 309,356 | 184,055,947 |
| 2024-08-16 | 5.79 | 5.85 | 5.72 | 5.79 | -0.17% | 155,144 | 89,701,033 |
| 2024-08-15 | 5.69 | 5.83 | 5.62 | 5.8 | +2.29% | 220,684 | 127,059,051 |
| 2024-08-14 | 5.76 | 5.76 | 5.65 | 5.67 | -1.39% | 123,849 | 70,452,298 |
| 2024-08-13 | 5.68 | 5.76 | 5.65 | 5.75 | +1.59% | 199,890 | 114,263,108 |
| 2024-08-12 | 5.83 | 5.83 | 5.64 | 5.66 | -2.41% | 179,060 | 102,355,219 |
| 2024-08-09 | 5.82 | 5.86 | 5.77 | 5.8 | +0.35% | 107,694 | 62,617,258 |
| 2024-08-08 | 5.72 | 5.86 | 5.7 | 5.78 | +0.87% | 203,599 | 117,638,996 |
| 2024-08-07 | 5.85 | 5.93 | 5.72 | 5.73 | -2.05% | 232,973 | 135,800,083 |
| 2024-08-06 | 5.9 | 5.94 | 5.8 | 5.85 | -0.85% | 196,675 | 115,003,428 |
| 2024-08-05 | 5.99 | 5.99 | 5.83 | 5.9 | -0.67% | 304,071 | 179,836,978 |
| 2024-08-02 | 5.97 | 6.08 | 5.9 | 5.94 | -0.5% | 255,477 | 152,627,671 |
| 2024-08-01 | 5.86 | 6.1 | 5.85 | 5.97 | +2.05% | 342,422 | 206,199,044 |
| 2024-07-31 | 5.82 | 5.89 | 5.75 | 5.85 | +0.52% | 382,821 | 222,704,658 |
| 2024-07-30 | 6.04 | 6.04 | 5.76 | 5.82 | -2.51% | 314,105 | 183,608,394 |
| 2024-07-29 | 5.88 | 6.11 | 5.88 | 5.97 | +0.67% | 263,477 | 158,660,478 |
| 2024-07-26 | 5.94 | 5.99 | 5.87 | 5.93 | -1.82% | 195,771 | 115,974,371 |
| 2024-07-25 | 6.18 | 6.19 | 5.98 | 6.04 | -2.27% | 259,072 | 156,827,668 |
| 2024-07-24 | 6.11 | 6.22 | 6.06 | 6.18 | +1.15% | 246,713 | 152,165,906 |
| 2024-07-23 | 6.22 | 6.26 | 6.11 | 6.11 | -1.61% | 170,296 | 105,219,139 |
| 2024-07-22 | 6.26 | 6.3 | 6.12 | 6.21 | -0.8% | 223,764 | 138,566,050 |
| 2024-07-19 | 6.26 | 6.35 | 6.14 | 6.26 | -0.63% | 333,933 | 208,640,312 |
| 2024-07-18 | 6.11 | 6.3 | 6.06 | 6.3 | +3.11% | 387,239 | 240,815,073 |
| 2024-07-17 | 6.14 | 6.16 | 6.04 | 6.11 | -0.65% | 248,638 | 151,858,534 |
| 2024-07-16 | 6.21 | 6.22 | 6.11 | 6.15 | -0.81% | 266,641 | 164,157,774 |
| 2024-07-15 | 6.18 | 6.34 | 6.12 | 6.2 | +0.16% | 235,538 | 146,969,900 |
| 2024-07-12 | 6.41 | 6.5 | 6.16 | 6.19 | -4.03% | 462,664 | 289,571,578 |
| 2024-07-11 | 6.32 | 6.5 | 6.25 | 6.45 | +3.2% | 444,934 | 284,657,499 |
| 2024-07-10 | 6.36 | 6.44 | 6.21 | 6.25 | -1.57% | 293,159 | 183,955,259 |
| 2024-07-09 | 6.05 | 6.39 | 5.99 | 6.35 | +4.79% | 593,009 | 369,484,788 |
| 2024-07-08 | 5.87 | 6.09 | 5.83 | 6.06 | +3.24% | 457,077 | 275,518,633 |
| 2024-07-05 | 5.93 | 5.95 | 5.85 | 5.87 | -1.01% | 200,848 | 118,073,758 |
| 2024-07-04 | 6.03 | 6.05 | 5.91 | 5.93 | -1.17% | 233,348 | 139,322,892 |
| 2024-07-03 | 6.01 | 6.06 | 5.96 | 6 | -0.33% | 213,308 | 128,233,188 |
| 2024-07-02 | 6.02 | 6.06 | 5.86 | 6.02 | -0.33% | 362,467 | 217,021,970 |
| 2024-07-01 | 5.98 | 6.04 | 5.93 | 6.04 | +0.67% | 266,688 | 159,866,947 |
| 2024-06-28 | 5.8 | 6.06 | 5.77 | 6 | +3.63% | 448,932 | 267,790,306 |
| 2024-06-27 | 5.85 | 5.89 | 5.76 | 5.79 | -0.69% | 214,975 | 125,040,957 |
| 2024-06-26 | 5.72 | 5.86 | 5.64 | 5.83 | +1.39% | 243,416 | 140,060,878 |
| 2024-06-25 | 5.73 | 5.82 | 5.65 | 5.75 | +0.35% | 270,861 | 156,046,748 |
| 2024-06-24 | 5.86 | 5.88 | 5.71 | 5.73 | -1.88% | 311,213 | 180,587,982 |
| 2024-06-21 | 5.76 | 5.87 | 5.71 | 5.84 | +1.39% | 331,972 | 193,320,433 |
| 2024-06-20 | 5.71 | 5.83 | 5.68 | 5.76 | +1.23% | 267,175 | 153,599,674 |
| 2024-06-19 | 5.71 | 5.74 | 5.67 | 5.69 | 0% | 200,819 | 114,652,854 |
| 2024-06-18 | 5.61 | 5.74 | 5.51 | 5.69 | +1.79% | 353,847 | 199,686,543 |
| 2024-06-17 | 5.66 | 5.78 | 5.55 | 5.59 | -2.61% | 541,605 | 305,749,336 |
| 2024-06-14 | 5.99 | 6.07 | 5.68 | 5.74 | -3.85% | 1,086,826 | 632,773,840 |
| 2024-06-13 | 5.98 | 6.06 | 5.9 | 5.97 | 0% | 403,213 | 241,096,953 |
| 2024-06-12 | 5.87 | 6 | 5.85 | 5.97 | +1.53% | 362,500 | 215,799,981 |
| 2024-06-11 | 5.99 | 6.05 | 5.77 | 5.88 | -1.51% | 401,782 | 236,668,704 |
| 2024-06-07 | 5.86 | 6 | 5.86 | 5.97 | +1.88% | 322,881 | 192,274,026 |
| 2024-06-06 | 5.84 | 6 | 5.82 | 5.86 | -0.17% | 341,578 | 202,145,255 |
| 2024-06-05 | 5.92 | 5.97 | 5.8 | 5.87 | -0.34% | 392,542 | 231,364,773 |
| 2024-06-04 | 5.88 | 5.94 | 5.77 | 5.89 | +0.17% | 387,274 | 227,314,950 |
| 2024-06-03 | 5.61 | 5.9 | 5.58 | 5.88 | +7.1% | 900,304 | 522,656,635 |
| 2024-05-31 | 5.46 | 5.54 | 5.42 | 5.49 | +1.1% | 265,472 | 145,683,049 |
| 2024-05-30 | 5.48 | 5.5 | 5.41 | 5.43 | -1.45% | 191,719 | 104,402,155 |
| 2024-05-29 | 5.57 | 5.6 | 5.47 | 5.51 | -1.43% | 173,958 | 96,132,760 |
| 2024-05-28 | 5.68 | 5.73 | 5.57 | 5.59 | -1.76% | 189,075 | 106,258,996 |
| 2024-05-27 | 5.61 | 5.71 | 5.58 | 5.69 | +1.25% | 210,819 | 119,010,290 |
| 2024-05-24 | 5.54 | 5.74 | 5.53 | 5.62 | +1.08% | 283,915 | 160,605,885 |
| 2024-05-23 | 5.69 | 5.73 | 5.52 | 5.56 | -2.46% | 293,988 | 164,724,799 |
| 2024-05-22 | 5.85 | 5.88 | 5.65 | 5.7 | -3.06% | 361,080 | 207,011,085 |
| 2024-05-21 | 5.81 | 5.9 | 5.79 | 5.88 | +0.68% | 236,541 | 138,497,366 |
| 2024-05-20 | 5.95 | 5.98 | 5.74 | 5.84 | -2.99% | 528,219 | 307,790,342 |
| 2024-05-17 | 5.87 | 6.02 | 5.87 | 6.02 | +4.88% | 506,597 | 302,004,402 |
| 2024-05-16 | 5.8 | 5.88 | 5.73 | 5.74 | 0% | 204,221 | 118,479,858 |
| 2024-05-15 | 5.83 | 5.93 | 5.74 | 5.74 | -1.54% | 254,310 | 148,763,402 |
| 2024-05-14 | 5.94 | 5.98 | 5.82 | 5.83 | -2.18% | 250,030 | 146,889,558 |
| 2024-05-13 | 5.77 | 6.06 | 5.77 | 5.96 | +2.76% | 518,402 | 310,116,796 |
| 2024-05-10 | 5.82 | 5.87 | 5.73 | 5.8 | -0.17% | 279,890 | 162,369,192 |
| 2024-05-09 | 5.69 | 5.83 | 5.57 | 5.81 | +4.12% | 372,664 | 214,171,367 |
| 2024-05-08 | 5.67 | 5.69 | 5.57 | 5.58 | -1.06% | 175,454 | 98,613,125 |
| 2024-05-07 | 5.74 | 5.85 | 5.61 | 5.64 | -1.91% | 323,067 | 184,634,364 |
| 2024-05-06 | 5.43 | 5.77 | 5.43 | 5.75 | +6.48% | 539,483 | 303,053,453 |
| 2024-04-30 | 5.42 | 5.49 | 5.35 | 5.4 | -0.92% | 391,096 | 211,727,367 |
| 2024-04-29 | 5.51 | 5.53 | 5.29 | 5.45 | -1.98% | 760,455 | 408,190,591 |
| 2024-04-26 | 5.67 | 5.79 | 5.52 | 5.56 | -2.11% | 575,459 | 322,009,301 |
| 2024-04-25 | 5.75 | 5.79 | 5.6 | 5.68 | -1.22% | 279,406 | 159,698,026 |
| 2024-04-24 | 5.74 | 5.81 | 5.7 | 5.75 | +0.35% | 282,637 | 162,343,942 |
| 2024-04-23 | 5.85 | 5.88 | 5.7 | 5.73 | -2.05% | 355,952 | 205,539,959 |
| 2024-04-22 | 6.04 | 6.12 | 5.8 | 5.85 | -3.62% | 418,336 | 247,385,219 |
| 2024-04-19 | 5.98 | 6.28 | 5.95 | 6.07 | +2.19% | 455,543 | 278,556,507 |
| 2024-04-18 | 5.99 | 6.08 | 5.89 | 5.94 | -1.16% | 320,754 | 191,499,747 |
| 2024-04-17 | 5.96 | 6.05 | 5.86 | 6.01 | +1.52% | 300,609 | 178,759,561 |
| 2024-04-16 | 5.98 | 6.06 | 5.84 | 5.92 | -1.5% | 395,157 | 236,151,436 |
| 2024-04-15 | 5.8 | 6.12 | 5.76 | 6.01 | +3.8% | 562,545 | 338,155,490 |
| 2024-04-12 | 5.65 | 5.85 | 5.65 | 5.79 | +1.94% | 408,393 | 235,318,156 |
| 2024-04-11 | 5.43 | 5.72 | 5.4 | 5.68 | +4.03% | 422,612 | 238,552,472 |
| 2024-04-10 | 5.47 | 5.5 | 5.42 | 5.46 | 0% | 244,387 | 133,289,228 |
| 2024-04-09 | 5.43 | 5.48 | 5.39 | 5.46 | -0.18% | 199,447 | 108,326,874 |
| 2024-04-08 | 5.53 | 5.53 | 5.35 | 5.47 | -1.62% | 272,757 | 148,341,670 |
| 2024-04-03 | 5.55 | 5.67 | 5.51 | 5.56 | -0.18% | 204,286 | 113,801,475 |
| 2024-04-02 | 5.65 | 5.72 | 5.52 | 5.57 | -1.24% | 253,234 | 141,289,279 |
| 2024-04-01 | 5.68 | 5.69 | 5.55 | 5.64 | +0.18% | 283,916 | 159,954,754 |
| 2024-03-29 | 5.48 | 5.65 | 5.45 | 5.63 | +2.55% | 326,081 | 181,950,537 |
| 2024-03-28 | 5.46 | 5.53 | 5.42 | 5.49 | +0.18% | 309,304 | 169,422,932 |
| 2024-03-27 | 5.32 | 5.58 | 5.31 | 5.48 | +3.01% | 628,660 | 343,055,285 |
| 2024-03-26 | 5.2 | 5.33 | 5.18 | 5.32 | +2.11% | 291,250 | 153,612,353 |
| 2024-03-25 | 5.24 | 5.32 | 5.21 | 5.21 | -0.76% | 266,408 | 139,892,090 |
| 2024-03-22 | 5.26 | 5.3 | 5.17 | 5.25 | -0.19% | 206,219 | 108,020,502 |
| 2024-03-21 | 5.36 | 5.38 | 5.25 | 5.26 | -1.68% | 234,635 | 123,971,213 |
| 2024-03-20 | 5.39 | 5.42 | 5.32 | 5.35 | -0.93% | 169,581 | 90,795,921 |
| 2024-03-19 | 5.45 | 5.47 | 5.35 | 5.4 | -0.92% | 294,409 | 158,809,119 |
| 2024-03-18 | 5.33 | 5.59 | 5.3 | 5.45 | +3.02% | 499,243 | 273,157,151 |
| 2024-03-15 | 5.23 | 5.33 | 5.18 | 5.29 | +1.15% | 388,274 | 204,359,196 |
| 2024-03-14 | 5.22 | 5.36 | 5.19 | 5.23 | +0.97% | 430,564 | 227,373,292 |
| 2024-03-13 | 5.28 | 5.33 | 5.14 | 5.18 | -2.26% | 602,172 | 313,071,387 |
| 2024-03-12 | 5.56 | 5.61 | 5.26 | 5.3 | -5.02% | 759,170 | 407,825,909 |
| 2024-03-11 | 5.55 | 5.7 | 5.46 | 5.58 | -0.36% | 497,810 | 275,895,541 |
| 2024-03-08 | 5.45 | 5.61 | 5.38 | 5.6 | +2.75% | 625,911 | 345,588,340 |
| 2024-03-07 | 5.3 | 5.8 | 5.3 | 5.45 | +3.42% | 1,172,089 | 651,187,688 |
| 2024-03-06 | 5.17 | 5.35 | 5.12 | 5.27 | +2.13% | 538,685 | 283,687,472 |
| 2024-03-05 | 5.03 | 5.18 | 5.03 | 5.16 | +1.98% | 510,272 | 262,026,243 |
| 2024-03-04 | 5.11 | 5.25 | 5.02 | 5.06 | -0.59% | 630,676 | 322,663,880 |
| 2024-03-01 | 4.88 | 5.16 | 4.88 | 5.09 | +4.3% | 779,543 | 395,443,367 |
| 2024-02-29 | 4.71 | 4.9 | 4.7 | 4.88 | +2.95% | 513,327 | 247,847,620 |
| 2024-02-28 | 4.83 | 4.92 | 4.74 | 4.74 | -1.66% | 544,130 | 262,838,677 |
| 2024-02-27 | 4.76 | 4.82 | 4.72 | 4.82 | +0.84% | 399,996 | 190,698,505 |
| 2024-02-26 | 4.69 | 5.04 | 4.69 | 4.78 | +3.69% | 905,412 | 438,875,681 |
| 2024-02-23 | 4.64 | 4.64 | 4.56 | 4.61 | -0.86% | 317,008 | 145,702,301 |
| 2024-02-22 | 4.61 | 4.65 | 4.55 | 4.65 | +0.65% | 333,349 | 153,366,043 |
| 2024-02-21 | 4.53 | 4.7 | 4.52 | 4.62 | +1.09% | 479,571 | 221,724,861 |
| 2024-02-20 | 4.59 | 4.59 | 4.5 | 4.57 | -1.08% | 361,134 | 164,221,683 |
| 2024-02-19 | 4.61 | 4.63 | 4.53 | 4.62 | +0.22% | 432,586 | 198,517,613 |
| 2024-02-08 | 4.56 | 4.62 | 4.46 | 4.61 | +1.54% | 482,500 | 219,229,105 |
| 2024-02-07 | 4.51 | 4.55 | 4.41 | 4.54 | +0.89% | 538,802 | 241,405,017 |
| 2024-02-06 | 4.3 | 4.54 | 4.27 | 4.5 | +3.45% | 532,064 | 235,219,887 |
| 2024-02-05 | 4.51 | 4.52 | 4.21 | 4.35 | -3.76% | 629,923 | 275,405,212 |
| 2024-02-02 | 4.54 | 4.66 | 4.38 | 4.52 | -0.22% | 554,858 | 251,841,374 |
| 2024-02-01 | 4.55 | 4.65 | 4.47 | 4.53 | -2.37% | 460,283 | 209,701,485 |
| 2024-01-31 | 4.59 | 4.75 | 4.46 | 4.64 | +0.65% | 642,613 | 296,411,911 |
| 2024-01-30 | 4.65 | 4.76 | 4.58 | 4.61 | -2.33% | 503,508 | 234,855,511 |
| 2024-01-29 | 4.62 | 4.9 | 4.59 | 4.72 | +2.61% | 870,171 | 413,761,923 |
| 2024-01-26 | 4.65 | 4.72 | 4.54 | 4.6 | -1.92% | 679,779 | 314,289,070 |
| 2024-01-25 | 4.24 | 4.79 | 4.21 | 4.69 | +11.14% | 1,099,486 | 503,766,803 |
| 2024-01-24 | 4.07 | 4.23 | 4.05 | 4.22 | +4.2% | 267,268 | 110,386,694 |
| 2024-01-23 | 4.06 | 4.11 | 4.03 | 4.05 | -0.25% | 259,191 | 105,305,371 |
| 2024-01-22 | 4.19 | 4.23 | 4.04 | 4.06 | -3.79% | 221,764 | 91,992,364 |
| 2024-01-19 | 4.23 | 4.28 | 4.2 | 4.22 | -0.71% | 151,958 | 64,417,480 |
| 2024-01-18 | 4.33 | 4.33 | 4.16 | 4.25 | -1.85% | 265,380 | 111,954,070 |
| 2024-01-17 | 4.41 | 4.42 | 4.32 | 4.33 | -2.04% | 197,773 | 86,722,340 |
| 2024-01-16 | 4.36 | 4.43 | 4.34 | 4.42 | +1.14% | 275,272 | 121,042,417 |
| 2024-01-15 | 4.37 | 4.39 | 4.33 | 4.37 | 0% | 165,742 | 72,401,012 |
| 2024-01-12 | 4.28 | 4.4 | 4.27 | 4.37 | +1.63% | 321,401 | 140,143,577 |
| 2024-01-11 | 4.27 | 4.3 | 4.23 | 4.3 | +0.23% | 166,564 | 71,139,212 |
| 2024-01-10 | 4.29 | 4.3 | 4.22 | 4.29 | 0% | 245,527 | 104,625,771 |
| 2024-01-09 | 4.23 | 4.3 | 4.21 | 4.29 | +1.18% | 213,032 | 90,932,518 |
| 2024-01-08 | 4.34 | 4.34 | 4.23 | 4.24 | -2.3% | 210,461 | 89,765,329 |
| 2024-01-05 | 4.35 | 4.39 | 4.32 | 4.34 | -0.23% | 233,834 | 101,759,332 |
| 2024-01-04 | 4.4 | 4.4 | 4.32 | 4.35 | -1.14% | 205,692 | 89,369,709 |
| 2024-01-03 | 4.4 | 4.43 | 4.37 | 4.4 | +0.23% | 198,768 | 87,594,934 |
| 2024-01-02 | 4.39 | 4.43 | 4.37 | 4.39 | +0.23% | 233,302 | 102,706,503 |
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：