股票概览
5.96
-3.09%
-0.19
6.05
开盘价
6.07
最高价
5.92
最低价
244,760
成交量
数据更新至: 2025-03-25
技术指标
5.92
MA5 (5日均线)
5.89
MA10 (10日均线)
5.70
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 | 6.05 | 6.07 | 5.92 | 5.96 | -3.09% | 244,760 | 146,009,647 |
| 2025-03-24 | 5.9 | 6.17 | 5.85 | 6.15 | +5.49% | 634,776 | 380,980,261 |
| 2025-03-21 | 5.8 | 5.85 | 5.76 | 5.83 | -0.17% | 174,112 | 101,084,474 |
| 2025-03-20 | 5.87 | 5.92 | 5.83 | 5.84 | 0% | 177,408 | 104,078,988 |
| 2025-03-19 | 5.9 | 5.91 | 5.83 | 5.84 | -1.35% | 184,491 | 108,036,604 |
| 2025-03-18 | 5.97 | 5.99 | 5.85 | 5.92 | -0.84% | 285,783 | 168,572,721 |
| 2025-03-17 | 6.1 | 6.15 | 5.94 | 5.97 | -2.93% | 529,159 | 317,449,058 |
| 2025-03-14 | 5.59 | 6.15 | 5.59 | 6.15 | +10.02% | 366,177 | 217,225,674 |
| 2025-03-13 | 5.58 | 5.6 | 5.5 | 5.59 | -0.18% | 104,925 | 58,230,985 |
| 2025-03-12 | 5.58 | 5.68 | 5.54 | 5.6 | +0.18% | 122,265 | 68,449,270 |
| 2025-03-11 | 5.46 | 5.59 | 5.41 | 5.59 | +1.45% | 133,346 | 73,379,602 |
| 2025-03-10 | 5.45 | 5.55 | 5.44 | 5.51 | +0.55% | 122,481 | 67,385,329 |
| 2025-03-07 | 5.5 | 5.56 | 5.46 | 5.48 | -0.54% | 108,882 | 59,935,134 |
| 2025-03-06 | 5.47 | 5.53 | 5.42 | 5.51 | +1.1% | 159,989 | 87,696,619 |
| 2025-03-05 | 5.46 | 5.48 | 5.36 | 5.45 | -0.18% | 121,286 | 65,750,109 |
| 2025-03-04 | 5.46 | 5.48 | 5.4 | 5.46 | -0.18% | 102,106 | 55,606,291 |
| 2025-03-03 | 5.46 | 5.53 | 5.4 | 5.47 | +0.18% | 141,296 | 77,483,019 |
| 2025-02-28 | 5.68 | 5.68 | 5.44 | 5.46 | -4.21% | 224,822 | 124,232,720 |
| 2025-02-27 | 5.55 | 5.73 | 5.53 | 5.7 | +2.7% | 307,815 | 174,003,016 |
| 2025-02-26 | 5.5 | 5.59 | 5.48 | 5.55 | +0.91% | 105,845 | 58,609,022 |
| 2025-02-25 | 5.42 | 5.57 | 5.38 | 5.5 | +0.55% | 149,980 | 82,612,874 |
| 2025-02-24 | 5.41 | 5.54 | 5.39 | 5.47 | +0.74% | 99,760 | 54,602,020 |
| 2025-02-21 | 5.49 | 5.52 | 5.37 | 5.43 | -1.09% | 126,583 | 68,637,996 |
| 2025-02-20 | 5.37 | 5.51 | 5.37 | 5.49 | +1.86% | 148,701 | 81,243,190 |
| 2025-02-19 | 5.33 | 5.39 | 5.32 | 5.39 | +0.75% | 114,754 | 61,411,255 |
| 2025-02-18 | 5.59 | 5.59 | 5.33 | 5.35 | -4.29% | 185,123 | 100,461,544 |
| 2025-02-17 | 5.55 | 5.63 | 5.49 | 5.59 | +0.72% | 185,739 | 103,174,648 |
| 2025-02-14 | 5.66 | 5.68 | 5.51 | 5.55 | -1.94% | 216,782 | 120,927,993 |
| 2025-02-13 | 5.67 | 5.75 | 5.62 | 5.66 | -0.7% | 202,829 | 115,441,728 |
| 2025-02-12 | 5.71 | 5.77 | 5.62 | 5.7 | -0.18% | 162,691 | 92,377,248 |
| 2025-02-11 | 5.8 | 5.8 | 5.64 | 5.71 | -0.52% | 143,683 | 81,781,028 |
| 2025-02-10 | 5.51 | 5.75 | 5.48 | 5.74 | +4.17% | 244,941 | 138,604,984 |
| 2025-02-07 | 5.48 | 5.62 | 5.44 | 5.51 | +1.29% | 180,334 | 99,556,931 |
| 2025-02-06 | 5.4 | 5.48 | 5.35 | 5.44 | +0.37% | 172,940 | 93,563,537 |
| 2025-02-05 | 5.55 | 5.62 | 5.37 | 5.42 | -2.69% | 193,312 | 105,242,575 |
| 2025-01-27 | 5.73 | 5.76 | 5.56 | 5.57 | -1.94% | 141,151 | 80,012,990 |
| 2025-01-24 | 5.76 | 5.86 | 5.65 | 5.68 | -0.87% | 208,401 | 119,450,086 |
| 2025-01-23 | 5.77 | 5.85 | 5.72 | 5.73 | +1.06% | 245,558 | 141,912,408 |
| 2025-01-22 | 5.79 | 5.82 | 5.63 | 5.67 | -2.91% | 218,592 | 125,209,321 |
| 2025-01-21 | 5.75 | 5.87 | 5.66 | 5.84 | +1.39% | 271,737 | 157,006,549 |
| 2025-01-20 | 5.7 | 5.85 | 5.63 | 5.76 | +1.77% | 240,896 | 138,551,028 |
| 2025-01-17 | 5.82 | 5.83 | 5.61 | 5.66 | -4.71% | 337,767 | 191,744,157 |
| 2025-01-16 | 5.57 | 5.95 | 5.52 | 5.94 | +7.22% | 458,033 | 265,947,158 |
| 2025-01-15 | 5.51 | 5.65 | 5.42 | 5.54 | +0.73% | 257,731 | 142,537,397 |
| 2025-01-14 | 5.25 | 5.58 | 5.25 | 5.5 | +4.96% | 269,325 | 146,325,747 |
| 2025-01-13 | 5.19 | 5.29 | 5.02 | 5.24 | +0.58% | 204,344 | 105,690,745 |
| 2025-01-10 | 5.51 | 5.53 | 5.2 | 5.21 | -5.27% | 315,426 | 168,561,480 |
| 2025-01-09 | 5.67 | 5.73 | 5.46 | 5.5 | -4.84% | 374,459 | 208,876,610 |
| 2025-01-08 | 5.69 | 5.85 | 5.51 | 5.78 | +1.58% | 472,955 | 268,211,455 |
| 2025-01-07 | 5.72 | 5.79 | 5.51 | 5.69 | -1.04% | 446,271 | 251,343,243 |
| 2025-01-06 | 6 | 6.18 | 5.69 | 5.75 | -9.02% | 684,590 | 402,831,754 |
| 2025-01-03 | 7.06 | 7.07 | 6.32 | 6.32 | -9.97% | 942,021 | 616,377,886 |
| 2025-01-02 | 6.28 | 7.02 | 6.22 | 7.02 | +10.03% | 931,080 | 639,404,129 |
| 2024-12-31 | 6.32 | 6.74 | 6.2 | 6.38 | 0% | 527,810 | 342,980,013 |
| 2024-12-30 | 6.25 | 6.45 | 6.1 | 6.38 | +2.08% | 334,532 | 210,036,443 |
| 2024-12-27 | 6.03 | 6.36 | 5.97 | 6.25 | +2.8% | 297,172 | 184,967,002 |
| 2024-12-26 | 5.89 | 6.14 | 5.89 | 6.08 | +3.05% | 223,385 | 134,598,137 |
| 2024-12-25 | 6.02 | 6.04 | 5.67 | 5.9 | -1.99% | 265,486 | 154,861,719 |
| 2024-12-24 | 6 | 6.07 | 5.91 | 6.02 | +1.01% | 143,108 | 85,711,912 |
| 2024-12-23 | 6.25 | 6.27 | 5.89 | 5.96 | -4.64% | 236,478 | 142,524,625 |
| 2024-12-20 | 6.3 | 6.38 | 6.17 | 6.25 | -0.16% | 183,251 | 114,915,075 |
| 2024-12-19 | 6.26 | 6.33 | 6.11 | 6.26 | -1.42% | 211,022 | 131,071,168 |
| 2024-12-18 | 6.5 | 6.5 | 6.15 | 6.35 | -0.78% | 253,542 | 160,136,878 |
| 2024-12-17 | 7.01 | 7.02 | 6.34 | 6.4 | -9.09% | 605,165 | 395,146,734 |
| 2024-12-16 | 6.85 | 7.48 | 6.85 | 7.04 | +2.77% | 554,799 | 395,218,109 |
| 2024-12-13 | 7.17 | 7.18 | 6.81 | 6.85 | -6.16% | 497,272 | 346,340,271 |
| 2024-12-12 | 6.92 | 7.33 | 6.7 | 7.3 | +5.34% | 557,833 | 393,944,077 |
| 2024-12-11 | 6.52 | 6.93 | 6.51 | 6.93 | +6.62% | 370,902 | 252,356,522 |
| 2024-12-10 | 6.53 | 6.77 | 6.3 | 6.5 | +3.17% | 348,190 | 228,658,859 |
| 2024-12-09 | 6.58 | 6.73 | 6.25 | 6.3 | -3.96% | 277,353 | 178,592,313 |
| 2024-12-06 | 6.47 | 6.63 | 6.3 | 6.56 | +1.71% | 293,593 | 190,049,749 |
| 2024-12-05 | 6.5 | 6.6 | 6.38 | 6.45 | -1.23% | 240,494 | 155,618,836 |
| 2024-12-04 | 6.65 | 7 | 6.46 | 6.53 | -2.54% | 376,767 | 252,891,699 |
| 2024-12-03 | 6.45 | 6.88 | 6.36 | 6.7 | +3.55% | 470,301 | 314,152,359 |
| 2024-12-02 | 6.7 | 6.73 | 6.32 | 6.47 | -0.61% | 431,498 | 277,955,113 |
| 2024-11-29 | 6.35 | 6.55 | 6.19 | 6.51 | +3.5% | 400,322 | 255,571,833 |
| 2024-11-28 | 5.98 | 6.59 | 5.97 | 6.29 | +4.83% | 501,235 | 318,310,978 |
| 2024-11-27 | 5.75 | 6.02 | 5.59 | 6 | +3.81% | 326,296 | 189,689,041 |
| 2024-11-26 | 5.92 | 6.08 | 5.75 | 5.78 | -3.34% | 402,108 | 235,767,599 |
| 2024-11-25 | 5.61 | 6.05 | 5.59 | 5.98 | +7.17% | 543,959 | 317,544,607 |
| 2024-11-22 | 5.5 | 5.79 | 5.47 | 5.58 | +1.27% | 364,719 | 205,200,708 |
| 2024-11-21 | 5.47 | 5.56 | 5.42 | 5.51 | +0.92% | 169,632 | 93,154,182 |
| 2024-11-20 | 5.4 | 5.49 | 5.36 | 5.46 | +1.49% | 191,929 | 104,335,723 |
| 2024-11-19 | 5.28 | 5.39 | 5.24 | 5.38 | +1.7% | 153,200 | 81,530,440 |
| 2024-11-18 | 5.29 | 5.42 | 5.25 | 5.29 | +1.54% | 216,649 | 115,571,106 |
| 2024-11-15 | 5.31 | 5.39 | 5.21 | 5.21 | -1.88% | 139,607 | 74,036,479 |
| 2024-11-14 | 5.43 | 5.5 | 5.3 | 5.31 | -2.57% | 169,306 | 91,612,625 |
| 2024-11-13 | 5.48 | 5.54 | 5.34 | 5.45 | -0.55% | 208,392 | 113,365,397 |
| 2024-11-12 | 5.32 | 5.73 | 5.32 | 5.48 | +2.43% | 464,205 | 256,737,189 |
| 2024-11-11 | 5.26 | 5.35 | 5.23 | 5.35 | +0.75% | 167,402 | 88,357,142 |
| 2024-11-08 | 5.43 | 5.49 | 5.27 | 5.31 | -1.3% | 265,702 | 142,034,078 |
| 2024-11-07 | 5.2 | 5.45 | 5.17 | 5.38 | +2.48% | 380,512 | 204,394,312 |
| 2024-11-06 | 5.29 | 5.31 | 5.06 | 5.25 | -0.94% | 308,885 | 161,141,667 |
| 2024-11-05 | 5.23 | 5.33 | 5.23 | 5.3 | +0.95% | 210,824 | 111,558,560 |
| 2024-11-04 | 5.26 | 5.31 | 5.17 | 5.25 | +0.57% | 129,061 | 67,482,839 |
| 2024-11-01 | 5.36 | 5.4 | 5.12 | 5.22 | -0.76% | 217,438 | 114,769,807 |
| 2024-10-31 | 5.24 | 5.32 | 5.2 | 5.26 | +0.57% | 160,309 | 84,269,501 |
| 2024-10-30 | 5.25 | 5.32 | 5.16 | 5.23 | -1.13% | 208,189 | 108,826,834 |
| 2024-10-29 | 5.57 | 5.58 | 5.25 | 5.29 | -4.86% | 347,483 | 185,894,429 |
| 2024-10-28 | 5.32 | 5.64 | 5.3 | 5.56 | +4.12% | 376,146 | 205,896,851 |
| 2024-10-25 | 5.12 | 5.38 | 5.09 | 5.34 | +4.71% | 418,299 | 220,755,591 |
| 2024-10-24 | 5.07 | 5.11 | 5.04 | 5.1 | +0.59% | 101,979 | 51,764,845 |
| 2024-10-23 | 5.09 | 5.15 | 5.02 | 5.07 | -0.39% | 196,076 | 99,810,743 |
| 2024-10-22 | 4.97 | 5.23 | 4.9 | 5.09 | +0.39% | 384,831 | 194,624,186 |
| 2024-10-21 | 4.84 | 5.2 | 4.84 | 5.07 | +4.32% | 217,836 | 107,872,741 |
| 2024-10-18 | 4.75 | 4.9 | 4.73 | 4.86 | +1.89% | 151,315 | 72,715,788 |
| 2024-10-17 | 4.86 | 4.92 | 4.76 | 4.77 | -1.85% | 122,791 | 59,510,316 |
| 2024-10-16 | 4.83 | 4.89 | 4.8 | 4.86 | -0.41% | 102,013 | 49,491,918 |
| 2024-10-15 | 4.9 | 4.97 | 4.87 | 4.88 | -1.41% | 154,873 | 76,114,241 |
| 2024-10-14 | 4.9 | 4.96 | 4.79 | 4.95 | +1.43% | 201,944 | 98,786,325 |
| 2024-10-11 | 5.15 | 5.17 | 4.83 | 4.88 | -4.5% | 313,815 | 155,529,359 |
| 2024-10-10 | 4.85 | 5.28 | 4.8 | 5.11 | +6.02% | 375,683 | 189,967,861 |
| 2024-10-09 | 5.12 | 5.14 | 4.72 | 4.82 | -7.84% | 315,275 | 155,993,691 |
| 2024-10-08 | 5.33 | 5.49 | 5.01 | 5.23 | +4.6% | 571,957 | 301,527,767 |
| 2024-09-30 | 4.88 | 5.1 | 4.69 | 5 | +7.76% | 412,186 | 201,839,235 |
| 2024-09-27 | 4.63 | 4.69 | 4.55 | 4.64 | +1.98% | 210,947 | 97,387,989 |
| 2024-09-26 | 4.38 | 4.55 | 4.38 | 4.55 | +3.88% | 156,134 | 69,984,941 |
| 2024-09-25 | 4.36 | 4.49 | 4.36 | 4.38 | +1.15% | 171,736 | 76,008,825 |
| 2024-09-24 | 4.24 | 4.34 | 4.22 | 4.33 | +2.36% | 121,930 | 52,339,208 |
| 2024-09-23 | 4.21 | 4.24 | 4.18 | 4.23 | +0.48% | 72,204 | 30,492,763 |
| 2024-09-20 | 4.2 | 4.22 | 4.16 | 4.21 | +0.24% | 66,703 | 27,976,992 |
| 2024-09-19 | 4.08 | 4.21 | 4.07 | 4.2 | +3.19% | 125,250 | 52,101,941 |
| 2024-09-18 | 4.04 | 4.11 | 4 | 4.07 | +0.99% | 71,435 | 28,826,091 |
| 2024-09-13 | 4.05 | 4.08 | 4.03 | 4.03 | -0.25% | 51,917 | 21,033,924 |
| 2024-09-12 | 4.05 | 4.08 | 4.03 | 4.04 | -0.49% | 47,177 | 19,140,662 |
| 2024-09-11 | 4.13 | 4.13 | 4.04 | 4.06 | -1.69% | 75,065 | 30,530,398 |
| 2024-09-10 | 4.16 | 4.17 | 4.07 | 4.13 | -0.48% | 57,336 | 23,604,146 |
| 2024-09-09 | 4.11 | 4.18 | 4.09 | 4.15 | +0.97% | 59,651 | 24,723,955 |
| 2024-09-06 | 4.11 | 4.18 | 4.09 | 4.11 | 0% | 98,258 | 40,701,079 |
| 2024-09-05 | 4.06 | 4.12 | 4.05 | 4.11 | +1.48% | 76,247 | 31,228,352 |
| 2024-09-04 | 4.04 | 4.07 | 4.03 | 4.05 | -0.25% | 49,014 | 19,862,697 |
| 2024-09-03 | 4.07 | 4.11 | 4.04 | 4.06 | -0.25% | 59,453 | 24,188,076 |
| 2024-09-02 | 4.12 | 4.16 | 4.07 | 4.07 | -1.69% | 78,359 | 32,213,425 |
| 2024-08-30 | 4.07 | 4.19 | 4.07 | 4.14 | +1.22% | 95,666 | 39,640,915 |
| 2024-08-29 | 4.11 | 4.11 | 4.03 | 4.09 | -0.49% | 79,800 | 32,534,193 |
| 2024-08-28 | 4.14 | 4.19 | 4.09 | 4.11 | +0.24% | 74,122 | 30,603,785 |
| 2024-08-27 | 4.12 | 4.15 | 4.08 | 4.1 | -0.73% | 41,206 | 16,941,960 |
| 2024-08-26 | 4.1 | 4.15 | 4.05 | 4.13 | +0.98% | 52,650 | 21,663,193 |
| 2024-08-23 | 4.06 | 4.1 | 4.03 | 4.09 | +0.74% | 51,412 | 20,909,938 |
| 2024-08-22 | 4.14 | 4.15 | 4.06 | 4.06 | -1.69% | 56,977 | 23,347,286 |
| 2024-08-21 | 4.13 | 4.16 | 4.1 | 4.13 | -0.24% | 35,256 | 14,561,657 |
| 2024-08-20 | 4.22 | 4.23 | 4.12 | 4.14 | -1.9% | 77,019 | 32,025,003 |
| 2024-08-19 | 4.21 | 4.24 | 4.18 | 4.22 | +0.72% | 46,494 | 19,606,208 |
| 2024-08-16 | 4.25 | 4.26 | 4.18 | 4.19 | -1.18% | 58,303 | 24,632,885 |
| 2024-08-15 | 4.19 | 4.25 | 4.15 | 4.24 | +0.95% | 77,284 | 32,597,490 |
| 2024-08-14 | 4.23 | 4.25 | 4.19 | 4.2 | -0.47% | 43,697 | 18,428,014 |
| 2024-08-13 | 4.21 | 4.25 | 4.18 | 4.22 | 0% | 55,828 | 23,498,693 |
| 2024-08-12 | 4.25 | 4.28 | 4.2 | 4.22 | -1.4% | 61,940 | 26,251,370 |
| 2024-08-09 | 4.36 | 4.36 | 4.28 | 4.28 | -1.61% | 67,080 | 28,958,785 |
| 2024-08-08 | 4.27 | 4.38 | 4.26 | 4.35 | +1.4% | 82,943 | 35,887,266 |
| 2024-08-07 | 4.3 | 4.33 | 4.27 | 4.29 | -0.23% | 86,339 | 37,137,355 |
| 2024-08-06 | 4.24 | 4.31 | 4.23 | 4.3 | +2.38% | 114,097 | 48,740,545 |
| 2024-08-05 | 4.2 | 4.28 | 4.18 | 4.2 | -0.24% | 101,769 | 43,107,864 |
| 2024-08-02 | 4.2 | 4.27 | 4.19 | 4.21 | -0.71% | 68,300 | 28,868,990 |
| 2024-08-01 | 4.29 | 4.3 | 4.22 | 4.24 | -1.17% | 103,684 | 44,121,897 |
| 2024-07-31 | 4.17 | 4.31 | 4.17 | 4.29 | +2.39% | 108,204 | 46,113,917 |
| 2024-07-30 | 4.09 | 4.22 | 4.08 | 4.19 | +2.2% | 98,554 | 40,878,598 |
| 2024-07-29 | 4.06 | 4.12 | 4.03 | 4.1 | +0.74% | 67,635 | 27,570,494 |
| 2024-07-26 | 4.02 | 4.07 | 4.01 | 4.07 | +1.24% | 60,052 | 24,333,489 |
| 2024-07-25 | 3.99 | 4.05 | 3.98 | 4.02 | +0.25% | 53,405 | 21,436,094 |
| 2024-07-24 | 4.05 | 4.05 | 4 | 4.01 | -0.99% | 61,337 | 24,664,122 |
| 2024-07-23 | 4.07 | 4.12 | 4.04 | 4.05 | -0.74% | 68,518 | 28,009,944 |
| 2024-07-22 | 4.11 | 4.11 | 4.06 | 4.08 | -0.73% | 69,825 | 28,465,732 |
| 2024-07-19 | 4.13 | 4.13 | 4.08 | 4.11 | -1.44% | 79,279 | 32,569,956 |
| 2024-07-18 | 4.13 | 4.18 | 4.07 | 4.17 | +0.48% | 69,881 | 28,876,306 |
| 2024-07-17 | 4.12 | 4.18 | 4.1 | 4.15 | +0.73% | 78,161 | 32,378,823 |
| 2024-07-16 | 4.13 | 4.14 | 4.1 | 4.12 | -0.48% | 44,457 | 18,306,286 |
| 2024-07-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.24% | 67,091 | 27,718,429 |
| 2024-07-12 | 4.11 | 4.2 | 4.1 | 4.15 | +0.97% | 123,045 | 51,160,466 |
| 2024-07-11 | 4.12 | 4.13 | 4.05 | 4.11 | -0.24% | 129,897 | 53,204,345 |
| 2024-07-10 | 4.16 | 4.16 | 4.1 | 4.12 | -1.2% | 65,580 | 27,063,239 |
| 2024-07-09 | 4.15 | 4.19 | 4.04 | 4.17 | +0.48% | 109,376 | 45,123,749 |
| 2024-07-08 | 4.24 | 4.26 | 4.14 | 4.15 | -2.58% | 72,553 | 30,303,286 |
| 2024-07-05 | 4.21 | 4.27 | 4.17 | 4.26 | +1.19% | 78,585 | 33,274,366 |
| 2024-07-04 | 4.3 | 4.33 | 4.19 | 4.21 | -2.55% | 113,785 | 48,367,736 |
| 2024-07-03 | 4.28 | 4.4 | 4.27 | 4.32 | +1.17% | 161,419 | 70,241,211 |
| 2024-07-02 | 4.23 | 4.3 | 4.2 | 4.27 | +1.18% | 80,252 | 34,255,064 |
| 2024-07-01 | 4.15 | 4.23 | 4.14 | 4.22 | +1.69% | 73,017 | 30,573,297 |
| 2024-06-28 | 4.12 | 4.2 | 4.1 | 4.15 | +0.73% | 73,357 | 30,535,035 |
| 2024-06-27 | 4.19 | 4.21 | 4.11 | 4.12 | -1.9% | 60,358 | 25,102,247 |
| 2024-06-26 | 4.13 | 4.2 | 4.1 | 4.2 | +1.69% | 74,654 | 31,021,555 |
| 2024-06-25 | 4.08 | 4.16 | 4.07 | 4.13 | +0.98% | 103,643 | 42,732,318 |
| 2024-06-24 | 4.2 | 4.2 | 4.06 | 4.09 | -3.08% | 83,104 | 34,175,428 |
| 2024-06-21 | 4.2 | 4.26 | 4.17 | 4.22 | +0.48% | 53,667 | 22,674,187 |
| 2024-06-20 | 4.3 | 4.31 | 4.18 | 4.2 | -2.55% | 94,725 | 40,140,109 |
| 2024-06-19 | 4.3 | 4.32 | 4.26 | 4.31 | +0.23% | 72,244 | 31,043,721 |
| 2024-06-18 | 4.27 | 4.31 | 4.26 | 4.3 | +0.7% | 71,524 | 30,679,054 |
| 2024-06-17 | 4.31 | 4.35 | 4.26 | 4.27 | -1.61% | 101,649 | 43,725,599 |
| 2024-06-14 | 4.34 | 4.35 | 4.29 | 4.34 | 0% | 90,032 | 38,943,618 |
| 2024-06-13 | 4.4 | 4.41 | 4.32 | 4.34 | -1.36% | 78,287 | 34,086,548 |
| 2024-06-12 | 4.37 | 4.41 | 4.34 | 4.4 | +0.69% | 105,385 | 46,168,578 |
| 2024-06-11 | 4.43 | 4.43 | 4.33 | 4.37 | -1.8% | 95,198 | 41,644,760 |
| 2024-06-07 | 4.36 | 4.47 | 4.34 | 4.45 | +2.53% | 141,305 | 62,306,142 |
| 2024-06-06 | 4.51 | 4.52 | 4.26 | 4.34 | -3.56% | 222,103 | 97,075,163 |
| 2024-06-05 | 4.65 | 4.66 | 4.49 | 4.5 | -3.64% | 179,011 | 81,531,242 |
| 2024-06-04 | 4.63 | 4.7 | 4.58 | 4.67 | 0% | 107,997 | 50,149,079 |
| 2024-06-03 | 4.73 | 4.74 | 4.61 | 4.67 | -1.48% | 117,332 | 54,818,368 |
| 2024-05-31 | 4.7 | 4.75 | 4.69 | 4.74 | +0.85% | 51,447 | 24,296,429 |
| 2024-05-30 | 4.74 | 4.76 | 4.68 | 4.7 | -1.05% | 86,856 | 40,935,582 |
| 2024-05-29 | 4.73 | 4.78 | 4.71 | 4.75 | +0.42% | 77,339 | 36,668,013 |
| 2024-05-28 | 4.79 | 4.79 | 4.72 | 4.73 | -1.46% | 83,222 | 39,521,836 |
| 2024-05-27 | 4.78 | 4.83 | 4.74 | 4.8 | +1.05% | 102,767 | 49,070,147 |
| 2024-05-24 | 4.75 | 4.82 | 4.72 | 4.75 | -0.21% | 97,622 | 46,670,504 |
| 2024-05-23 | 4.86 | 4.86 | 4.71 | 4.76 | -2.26% | 137,971 | 65,752,540 |
| 2024-05-22 | 4.88 | 4.9 | 4.84 | 4.87 | 0% | 88,179 | 42,942,918 |
| 2024-05-21 | 4.88 | 4.9 | 4.84 | 4.87 | -0.2% | 95,129 | 46,311,752 |
| 2024-05-20 | 4.94 | 4.96 | 4.87 | 4.88 | -1.21% | 127,068 | 62,328,358 |
| 2024-05-17 | 4.89 | 4.94 | 4.82 | 4.94 | +0.82% | 161,689 | 78,928,366 |
| 2024-05-16 | 4.85 | 4.93 | 4.85 | 4.9 | +1.24% | 137,028 | 67,107,230 |
| 2024-05-15 | 4.85 | 4.89 | 4.81 | 4.84 | -0.21% | 91,053 | 44,202,149 |
| 2024-05-14 | 4.79 | 4.87 | 4.79 | 4.85 | +1.04% | 104,853 | 50,770,322 |
| 2024-05-13 | 4.8 | 4.82 | 4.75 | 4.8 | -0.62% | 140,241 | 67,082,330 |
| 2024-05-10 | 4.79 | 4.84 | 4.77 | 4.83 | +0.84% | 149,915 | 72,089,534 |
| 2024-05-09 | 4.72 | 4.81 | 4.72 | 4.79 | +1.05% | 107,837 | 51,521,522 |
| 2024-05-08 | 4.77 | 4.79 | 4.71 | 4.74 | -1.04% | 115,303 | 54,733,642 |
| 2024-05-07 | 4.76 | 4.9 | 4.74 | 4.79 | +0.63% | 168,337 | 80,725,453 |
| 2024-05-06 | 4.74 | 4.77 | 4.72 | 4.76 | +1.71% | 164,744 | 78,110,179 |
| 2024-04-30 | 4.7 | 4.71 | 4.62 | 4.68 | +0.43% | 170,389 | 79,645,959 |
| 2024-04-29 | 4.53 | 4.66 | 4.52 | 4.66 | +2.42% | 181,836 | 83,893,108 |
| 2024-04-26 | 4.48 | 4.55 | 4.48 | 4.55 | +1.11% | 117,189 | 52,903,362 |
| 2024-04-25 | 4.48 | 4.52 | 4.45 | 4.5 | +0.22% | 85,615 | 38,430,260 |
| 2024-04-24 | 4.51 | 4.53 | 4.46 | 4.49 | -0.88% | 133,392 | 59,775,345 |
| 2024-04-23 | 4.5 | 4.54 | 4.48 | 4.53 | +0.44% | 90,862 | 41,045,155 |
| 2024-04-22 | 4.53 | 4.55 | 4.46 | 4.51 | -0.88% | 96,538 | 43,485,745 |
| 2024-04-19 | 4.53 | 4.6 | 4.51 | 4.55 | 0% | 121,834 | 55,420,138 |
| 2024-04-18 | 4.57 | 4.62 | 4.54 | 4.55 | -0.66% | 134,131 | 61,388,160 |
| 2024-04-17 | 4.43 | 4.58 | 4.43 | 4.58 | +4.33% | 188,727 | 85,612,192 |
| 2024-04-16 | 4.62 | 4.66 | 4.37 | 4.39 | -5.79% | 252,320 | 112,568,772 |
| 2024-04-15 | 4.83 | 4.85 | 4.59 | 4.66 | -5.48% | 390,487 | 183,689,197 |
| 2024-04-12 | 4.86 | 4.95 | 4.81 | 4.93 | +1.65% | 333,646 | 163,002,176 |
| 2024-04-11 | 4.81 | 4.89 | 4.76 | 4.85 | 0% | 214,710 | 103,950,671 |
| 2024-04-10 | 4.8 | 4.86 | 4.75 | 4.85 | +0.41% | 221,753 | 106,910,500 |
| 2024-04-09 | 4.66 | 4.92 | 4.61 | 4.83 | +2.99% | 303,297 | 144,567,831 |
| 2024-04-08 | 4.71 | 4.8 | 4.68 | 4.69 | -0.42% | 193,645 | 91,688,685 |
| 2024-04-03 | 4.63 | 4.72 | 4.62 | 4.71 | +1.51% | 174,460 | 81,537,532 |
| 2024-04-02 | 4.63 | 4.65 | 4.6 | 4.64 | +0.43% | 128,828 | 59,642,426 |
| 2024-04-01 | 4.57 | 4.63 | 4.57 | 4.62 | +1.09% | 123,083 | 56,695,928 |
| 2024-03-29 | 4.5 | 4.64 | 4.49 | 4.57 | +1.56% | 154,016 | 70,161,631 |
| 2024-03-28 | 4.41 | 4.53 | 4.4 | 4.5 | +2.04% | 132,110 | 59,190,407 |
| 2024-03-27 | 4.5 | 4.51 | 4.41 | 4.41 | -2.22% | 88,680 | 39,599,335 |
| 2024-03-26 | 4.52 | 4.55 | 4.43 | 4.51 | 0% | 97,956 | 43,986,143 |
| 2024-03-25 | 4.58 | 4.61 | 4.51 | 4.51 | -1.74% | 119,976 | 54,723,775 |
| 2024-03-22 | 4.65 | 4.66 | 4.57 | 4.59 | -1.71% | 132,977 | 61,267,353 |
| 2024-03-21 | 4.66 | 4.68 | 4.61 | 4.67 | +0.21% | 138,841 | 64,630,108 |
| 2024-03-20 | 4.63 | 4.67 | 4.61 | 4.66 | +0.65% | 124,806 | 57,937,570 |
| 2024-03-19 | 4.68 | 4.68 | 4.62 | 4.63 | -0.43% | 162,863 | 75,653,543 |
| 2024-03-18 | 4.63 | 4.66 | 4.62 | 4.65 | +0.22% | 149,720 | 69,510,934 |
| 2024-03-15 | 4.58 | 4.64 | 4.52 | 4.64 | +1.09% | 162,510 | 74,675,594 |
| 2024-03-14 | 4.54 | 4.63 | 4.52 | 4.59 | +1.1% | 161,873 | 74,092,576 |
| 2024-03-13 | 4.56 | 4.56 | 4.51 | 4.54 | -0.44% | 108,719 | 49,292,429 |
| 2024-03-12 | 4.54 | 4.57 | 4.48 | 4.56 | +0.88% | 138,950 | 62,915,658 |
| 2024-03-11 | 4.44 | 4.55 | 4.43 | 4.52 | +1.57% | 146,159 | 65,858,899 |
| 2024-03-08 | 4.42 | 4.45 | 4.37 | 4.45 | +0.68% | 130,911 | 57,780,254 |
| 2024-03-07 | 4.41 | 4.49 | 4.39 | 4.42 | +0.45% | 171,312 | 76,066,275 |
| 2024-03-06 | 4.36 | 4.44 | 4.35 | 4.4 | +0.46% | 149,780 | 65,916,423 |
| 2024-03-05 | 4.43 | 4.44 | 4.35 | 4.38 | -2.23% | 172,261 | 75,578,221 |
| 2024-03-04 | 4.52 | 4.52 | 4.38 | 4.48 | -0.88% | 151,370 | 67,131,220 |
| 2024-03-01 | 4.55 | 4.58 | 4.48 | 4.52 | -0.44% | 153,453 | 69,264,025 |
| 2024-02-29 | 4.47 | 4.56 | 4.45 | 4.54 | +1.11% | 178,085 | 80,567,535 |
| 2024-02-28 | 4.69 | 4.75 | 4.48 | 4.49 | -4.47% | 254,457 | 118,112,424 |
| 2024-02-27 | 4.64 | 4.71 | 4.58 | 4.7 | +1.51% | 207,829 | 96,951,353 |
| 2024-02-26 | 4.65 | 4.75 | 4.61 | 4.63 | -0.86% | 217,302 | 101,310,714 |
| 2024-02-23 | 4.64 | 4.67 | 4.58 | 4.67 | +0.65% | 151,078 | 69,913,392 |
| 2024-02-22 | 4.59 | 4.67 | 4.56 | 4.64 | +0.65% | 163,843 | 75,784,936 |
| 2024-02-21 | 4.6 | 4.71 | 4.56 | 4.61 | +0.22% | 274,667 | 127,895,191 |
| 2024-02-20 | 4.52 | 4.69 | 4.45 | 4.6 | -0.22% | 252,199 | 116,161,282 |
| 2024-02-19 | 4.38 | 4.78 | 4.32 | 4.61 | +5.98% | 331,374 | 151,434,280 |
| 2024-02-08 | 4.16 | 4.37 | 4.13 | 4.35 | +5.33% | 230,957 | 98,340,648 |
| 2024-02-07 | 4.18 | 4.29 | 4.02 | 4.13 | -1.43% | 226,888 | 94,120,142 |
| 2024-02-06 | 4.01 | 4.35 | 3.82 | 4.19 | +3.46% | 266,636 | 107,704,476 |
| 2024-02-05 | 4.44 | 4.46 | 4.02 | 4.05 | -8.99% | 321,912 | 133,775,447 |
| 2024-02-02 | 4.39 | 4.77 | 4.29 | 4.45 | +1.37% | 274,058 | 123,540,817 |
| 2024-02-01 | 4.49 | 4.49 | 4.29 | 4.39 | -2.66% | 179,928 | 78,970,576 |
| 2024-01-31 | 4.68 | 4.7 | 4.49 | 4.51 | -3.84% | 167,773 | 76,982,729 |
| 2024-01-30 | 4.8 | 4.88 | 4.66 | 4.69 | -2.29% | 142,140 | 67,669,006 |
| 2024-01-29 | 4.98 | 4.98 | 4.79 | 4.8 | -2.44% | 145,244 | 70,646,095 |
| 2024-01-26 | 4.91 | 5.02 | 4.87 | 4.92 | 0% | 191,214 | 94,677,938 |
| 2024-01-25 | 4.77 | 4.92 | 4.74 | 4.92 | +3.58% | 188,497 | 91,114,120 |
| 2024-01-24 | 4.55 | 4.76 | 4.52 | 4.75 | +4.86% | 260,908 | 120,933,711 |
| 2024-01-23 | 4.47 | 4.58 | 4.37 | 4.53 | +0.67% | 176,213 | 78,517,493 |
| 2024-01-22 | 4.78 | 4.78 | 4.46 | 4.5 | -6.05% | 183,620 | 84,690,994 |
| 2024-01-19 | 4.79 | 4.84 | 4.74 | 4.79 | -0.62% | 131,051 | 62,762,214 |
| 2024-01-18 | 4.85 | 4.88 | 4.64 | 4.82 | -1.63% | 269,470 | 127,505,098 |
| 2024-01-17 | 5.1 | 5.17 | 4.87 | 4.9 | -4.48% | 242,091 | 121,411,078 |
| 2024-01-16 | 5.2 | 5.24 | 5.07 | 5.13 | -1.54% | 233,860 | 120,280,482 |
| 2024-01-15 | 5.08 | 5.22 | 5.07 | 5.21 | +2.56% | 202,800 | 105,092,963 |
| 2024-01-12 | 5.16 | 5.25 | 5.07 | 5.08 | -1.93% | 198,893 | 102,584,569 |
| 2024-01-11 | 5.1 | 5.21 | 5.08 | 5.18 | +1.37% | 245,051 | 126,425,434 |
| 2024-01-10 | 5.07 | 5.14 | 4.97 | 5.11 | +0.99% | 220,028 | 111,782,566 |
| 2024-01-09 | 4.99 | 5.09 | 4.97 | 5.06 | +1.4% | 166,750 | 84,135,121 |
| 2024-01-08 | 5.05 | 5.12 | 4.98 | 4.99 | -1.38% | 143,516 | 72,501,861 |
| 2024-01-05 | 5.1 | 5.16 | 5.03 | 5.06 | -0.78% | 155,761 | 79,427,193 |
| 2024-01-04 | 5.09 | 5.12 | 5.04 | 5.1 | 0% | 96,825 | 49,171,647 |
| 2024-01-03 | 5.02 | 5.11 | 5 | 5.1 | +1.39% | 142,133 | 72,017,845 |
| 2024-01-02 | 4.99 | 5.08 | 4.97 | 5.03 | +0.8% | 110,815 | 55,718,677 |
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：