股票概览
5.87
+0.86%
+0.05
5.8
开盘价
5.88
最高价
5.72
最低价
66,454
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.89
MA10 (10日均线)
5.81
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 | 5.8 | 5.88 | 5.72 | 5.87 | +0.86% | 66,454 | 38,461,246 |
| 2025-03-24 | 5.85 | 5.95 | 5.72 | 5.82 | -0.51% | 149,016 | 87,043,230 |
| 2025-03-21 | 5.87 | 5.9 | 5.8 | 5.85 | -0.68% | 100,277 | 58,636,013 |
| 2025-03-20 | 5.9 | 5.94 | 5.88 | 5.89 | -0.34% | 104,736 | 61,898,932 |
| 2025-03-19 | 5.94 | 5.95 | 5.88 | 5.91 | -0.67% | 98,309 | 58,128,716 |
| 2025-03-18 | 6.02 | 6.03 | 5.9 | 5.95 | -1% | 124,648 | 74,064,654 |
| 2025-03-17 | 6.09 | 6.15 | 5.97 | 6.01 | -1.31% | 261,136 | 157,583,446 |
| 2025-03-14 | 5.75 | 6.3 | 5.74 | 6.09 | +5.91% | 435,445 | 263,304,303 |
| 2025-03-13 | 5.8 | 5.81 | 5.64 | 5.75 | -0.69% | 116,759 | 66,590,083 |
| 2025-03-12 | 5.86 | 5.89 | 5.77 | 5.79 | -1.19% | 126,395 | 73,411,556 |
| 2025-03-11 | 5.71 | 5.86 | 5.67 | 5.86 | +1.74% | 150,896 | 87,488,042 |
| 2025-03-10 | 5.71 | 5.81 | 5.7 | 5.76 | +0.17% | 94,404 | 54,294,426 |
| 2025-03-07 | 5.71 | 5.76 | 5.66 | 5.75 | +1.05% | 116,881 | 66,805,753 |
| 2025-03-06 | 5.6 | 5.71 | 5.57 | 5.69 | +1.25% | 96,241 | 54,389,849 |
| 2025-03-05 | 5.63 | 5.66 | 5.48 | 5.62 | -0.18% | 104,958 | 58,212,924 |
| 2025-03-04 | 5.62 | 5.64 | 5.57 | 5.63 | 0% | 88,945 | 49,877,335 |
| 2025-03-03 | 5.67 | 5.73 | 5.61 | 5.63 | -1.23% | 105,469 | 59,797,465 |
| 2025-02-28 | 5.85 | 5.88 | 5.66 | 5.7 | -3.88% | 179,515 | 103,343,769 |
| 2025-02-27 | 5.76 | 5.93 | 5.71 | 5.93 | +2.95% | 266,724 | 155,575,415 |
| 2025-02-26 | 5.65 | 5.77 | 5.63 | 5.76 | +1.95% | 122,092 | 69,765,227 |
| 2025-02-25 | 5.65 | 5.74 | 5.6 | 5.65 | -0.35% | 104,536 | 59,336,436 |
| 2025-02-24 | 5.68 | 5.76 | 5.66 | 5.67 | -0.87% | 112,523 | 64,201,030 |
| 2025-02-21 | 5.71 | 5.78 | 5.59 | 5.72 | +0.35% | 137,169 | 77,906,427 |
| 2025-02-20 | 5.64 | 5.71 | 5.6 | 5.7 | +1.06% | 119,070 | 67,583,205 |
| 2025-02-19 | 5.58 | 5.64 | 5.52 | 5.64 | +0.89% | 122,778 | 68,655,097 |
| 2025-02-18 | 5.85 | 5.86 | 5.56 | 5.59 | -4.93% | 214,263 | 121,778,297 |
| 2025-02-17 | 5.77 | 5.93 | 5.73 | 5.88 | +1.73% | 212,746 | 124,214,860 |
| 2025-02-14 | 5.83 | 5.87 | 5.72 | 5.78 | -1.2% | 179,964 | 104,251,031 |
| 2025-02-13 | 5.87 | 5.93 | 5.81 | 5.85 | 0% | 264,231 | 155,277,508 |
| 2025-02-12 | 5.9 | 5.92 | 5.81 | 5.85 | -0.68% | 239,830 | 140,306,136 |
| 2025-02-11 | 6.04 | 6.1 | 5.87 | 5.89 | -2.48% | 493,081 | 291,854,705 |
| 2025-02-10 | 5.52 | 6.04 | 5.48 | 6.04 | +10.02% | 606,986 | 360,356,212 |
| 2025-02-07 | 5.42 | 5.58 | 5.4 | 5.49 | +1.48% | 149,975 | 82,307,192 |
| 2025-02-06 | 5.45 | 5.46 | 5.33 | 5.41 | -0.73% | 170,692 | 92,220,264 |
| 2025-02-05 | 5.61 | 5.72 | 5.43 | 5.45 | -5.05% | 283,842 | 156,620,321 |
| 2025-01-27 | 5.59 | 6.12 | 5.56 | 5.74 | +3.24% | 371,389 | 219,719,088 |
| 2025-01-24 | 5.53 | 5.6 | 5.45 | 5.56 | +0.72% | 71,043 | 39,271,649 |
| 2025-01-23 | 5.58 | 5.71 | 5.52 | 5.52 | -0.18% | 78,186 | 43,982,796 |
| 2025-01-22 | 5.7 | 5.7 | 5.5 | 5.53 | -2.81% | 64,611 | 36,041,254 |
| 2025-01-21 | 5.66 | 5.71 | 5.58 | 5.69 | +0.71% | 73,861 | 41,764,183 |
| 2025-01-20 | 5.64 | 5.74 | 5.55 | 5.65 | +0.71% | 81,880 | 46,393,710 |
| 2025-01-17 | 5.65 | 5.7 | 5.56 | 5.61 | -1.41% | 80,505 | 45,225,897 |
| 2025-01-16 | 5.56 | 5.74 | 5.54 | 5.69 | +2.71% | 111,998 | 63,397,972 |
| 2025-01-15 | 5.48 | 5.62 | 5.45 | 5.54 | +0.91% | 91,338 | 50,557,739 |
| 2025-01-14 | 5.23 | 5.5 | 5.23 | 5.49 | +5.37% | 106,839 | 57,684,286 |
| 2025-01-13 | 5.11 | 5.25 | 5.01 | 5.21 | +0.58% | 88,898 | 45,584,597 |
| 2025-01-10 | 5.5 | 5.51 | 5.18 | 5.18 | -5.82% | 116,405 | 61,831,660 |
| 2025-01-09 | 5.56 | 5.58 | 5.44 | 5.5 | -1.79% | 124,768 | 68,635,495 |
| 2025-01-08 | 5.36 | 5.68 | 5.34 | 5.6 | +3.7% | 183,063 | 100,772,716 |
| 2025-01-07 | 5.3 | 5.4 | 5.23 | 5.4 | +1.89% | 137,811 | 73,441,077 |
| 2025-01-06 | 5.45 | 5.45 | 5.11 | 5.3 | -3.81% | 178,209 | 94,412,649 |
| 2025-01-03 | 5.93 | 5.98 | 5.48 | 5.51 | -7.24% | 305,131 | 172,021,601 |
| 2025-01-02 | 5.72 | 6.19 | 5.7 | 5.94 | +4.03% | 345,648 | 207,492,536 |
| 2024-12-31 | 5.72 | 5.93 | 5.7 | 5.71 | -0.87% | 178,455 | 104,234,217 |
| 2024-12-30 | 5.79 | 5.83 | 5.61 | 5.76 | -1.2% | 131,862 | 75,129,714 |
| 2024-12-27 | 5.7 | 5.9 | 5.62 | 5.83 | +2.28% | 157,596 | 91,767,797 |
| 2024-12-26 | 5.58 | 5.9 | 5.58 | 5.7 | +1.79% | 132,672 | 75,605,799 |
| 2024-12-25 | 5.64 | 5.66 | 5.34 | 5.6 | -0.88% | 157,392 | 86,693,510 |
| 2024-12-24 | 5.57 | 5.67 | 5.48 | 5.65 | +1.99% | 149,174 | 83,125,164 |
| 2024-12-23 | 6.07 | 6.07 | 5.52 | 5.54 | -7.82% | 227,356 | 129,673,134 |
| 2024-12-20 | 6 | 6.27 | 5.98 | 6.01 | +1.18% | 204,501 | 124,466,307 |
| 2024-12-19 | 6.05 | 6.15 | 5.89 | 5.94 | -2.46% | 234,004 | 139,811,505 |
| 2024-12-18 | 6.15 | 6.24 | 5.99 | 6.09 | +0.16% | 284,583 | 173,121,186 |
| 2024-12-17 | 6.54 | 6.66 | 6.08 | 6.08 | -9.25% | 686,895 | 428,770,914 |
| 2024-12-16 | 6.33 | 6.93 | 6.33 | 6.7 | +6.35% | 859,237 | 585,613,728 |
| 2024-12-13 | 6.48 | 6.48 | 6.28 | 6.3 | -5.26% | 348,330 | 221,192,702 |
| 2024-12-12 | 6.6 | 6.75 | 6.32 | 6.65 | +5.56% | 502,992 | 328,384,071 |
| 2024-12-11 | 6.21 | 6.36 | 6.13 | 6.3 | +2.61% | 366,329 | 228,429,828 |
| 2024-12-10 | 6.09 | 6.28 | 5.94 | 6.14 | +3.72% | 331,752 | 202,350,323 |
| 2024-12-09 | 5.91 | 5.96 | 5.85 | 5.92 | -0.34% | 110,592 | 65,278,470 |
| 2024-12-06 | 5.86 | 5.96 | 5.83 | 5.94 | +1.37% | 123,756 | 73,075,086 |
| 2024-12-05 | 5.93 | 5.95 | 5.82 | 5.86 | -1.35% | 143,853 | 84,285,010 |
| 2024-12-04 | 5.91 | 6.09 | 5.81 | 5.94 | -0.17% | 189,078 | 112,251,438 |
| 2024-12-03 | 5.86 | 6.02 | 5.83 | 5.95 | +1.19% | 163,634 | 97,226,475 |
| 2024-12-02 | 5.86 | 5.97 | 5.85 | 5.88 | +0.34% | 183,715 | 108,390,592 |
| 2024-11-29 | 5.79 | 5.9 | 5.77 | 5.86 | +1.56% | 197,291 | 115,418,382 |
| 2024-11-28 | 5.66 | 5.92 | 5.64 | 5.77 | +1.23% | 279,497 | 162,305,199 |
| 2024-11-27 | 5.59 | 5.7 | 5.45 | 5.7 | +1.79% | 167,118 | 93,385,425 |
| 2024-11-26 | 5.58 | 5.68 | 5.55 | 5.6 | +0.54% | 159,824 | 89,782,457 |
| 2024-11-25 | 5.42 | 5.61 | 5.41 | 5.57 | +3.53% | 175,949 | 97,473,569 |
| 2024-11-22 | 5.5 | 5.58 | 5.37 | 5.38 | -2.18% | 140,732 | 77,047,086 |
| 2024-11-21 | 5.47 | 5.54 | 5.43 | 5.5 | +0.73% | 110,445 | 60,599,250 |
| 2024-11-20 | 5.39 | 5.48 | 5.35 | 5.46 | +0.92% | 97,566 | 53,000,021 |
| 2024-11-19 | 5.37 | 5.42 | 5.28 | 5.41 | +1.31% | 95,303 | 51,118,761 |
| 2024-11-18 | 5.38 | 5.54 | 5.33 | 5.34 | +1.91% | 176,619 | 95,966,695 |
| 2024-11-15 | 5.3 | 5.4 | 5.23 | 5.24 | -1.13% | 86,841 | 46,322,076 |
| 2024-11-14 | 5.45 | 5.45 | 5.28 | 5.3 | -2.93% | 82,083 | 43,960,544 |
| 2024-11-13 | 5.42 | 5.52 | 5.34 | 5.46 | +0.18% | 92,707 | 50,278,416 |
| 2024-11-12 | 5.47 | 5.55 | 5.38 | 5.45 | -0.37% | 130,306 | 71,472,379 |
| 2024-11-11 | 5.48 | 5.5 | 5.35 | 5.47 | -0.73% | 121,493 | 65,858,144 |
| 2024-11-08 | 5.6 | 5.62 | 5.44 | 5.51 | -1.08% | 158,026 | 86,885,419 |
| 2024-11-07 | 5.34 | 5.59 | 5.33 | 5.57 | +3.53% | 180,348 | 99,272,232 |
| 2024-11-06 | 5.38 | 5.44 | 5.29 | 5.38 | +0.19% | 150,214 | 80,481,704 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.37 | +1.13% | 129,210 | 69,187,902 |
| 2024-11-04 | 5.23 | 5.31 | 5.17 | 5.31 | +1.53% | 127,487 | 66,865,773 |
| 2024-11-01 | 5.25 | 5.34 | 5.15 | 5.23 | -0.95% | 148,791 | 78,050,181 |
| 2024-10-31 | 5.26 | 5.33 | 5.23 | 5.28 | +0.38% | 109,909 | 58,020,012 |
| 2024-10-30 | 5.22 | 5.29 | 5.19 | 5.26 | +0.77% | 101,965 | 53,490,055 |
| 2024-10-29 | 5.43 | 5.43 | 5.2 | 5.22 | -3.33% | 132,040 | 69,935,696 |
| 2024-10-28 | 5.23 | 5.41 | 5.22 | 5.4 | +3.25% | 144,265 | 76,851,842 |
| 2024-10-25 | 5.1 | 5.23 | 5.07 | 5.23 | +2.95% | 125,101 | 64,686,177 |
| 2024-10-24 | 5.05 | 5.12 | 5.03 | 5.08 | +0.4% | 92,687 | 47,094,102 |
| 2024-10-23 | 5.05 | 5.09 | 5.04 | 5.06 | 0% | 110,470 | 55,981,487 |
| 2024-10-22 | 5.01 | 5.07 | 4.98 | 5.06 | +1% | 96,883 | 48,802,014 |
| 2024-10-21 | 5.05 | 5.08 | 4.97 | 5.01 | -0.79% | 121,428 | 60,975,493 |
| 2024-10-18 | 4.95 | 5.09 | 4.92 | 5.05 | +1.81% | 116,186 | 58,138,884 |
| 2024-10-17 | 5.05 | 5.09 | 4.94 | 4.96 | -1.59% | 104,856 | 52,557,682 |
| 2024-10-16 | 4.97 | 5.08 | 4.92 | 5.04 | +0.6% | 101,531 | 51,031,050 |
| 2024-10-15 | 5.15 | 5.2 | 5 | 5.01 | -4.39% | 172,737 | 87,694,962 |
| 2024-10-14 | 5.33 | 5.33 | 4.98 | 5.24 | -2.42% | 263,447 | 135,625,831 |
| 2024-10-11 | 5.16 | 5.5 | 5.09 | 5.37 | +5.09% | 381,835 | 203,522,624 |
| 2024-10-10 | 5 | 5.22 | 4.91 | 5.11 | +3.65% | 179,937 | 91,465,840 |
| 2024-10-09 | 5.37 | 5.37 | 4.93 | 4.93 | -10.04% | 218,608 | 111,375,075 |
| 2024-10-08 | 5.92 | 5.92 | 5.31 | 5.48 | +1.86% | 416,997 | 231,470,593 |
| 2024-09-30 | 5.2 | 5.44 | 5 | 5.38 | +7.6% | 380,937 | 198,722,697 |
| 2024-09-27 | 5.05 | 5.05 | 4.77 | 5 | +1.63% | 343,481 | 168,901,472 |
| 2024-09-26 | 4.69 | 4.93 | 4.66 | 4.92 | +4.68% | 289,186 | 139,297,948 |
| 2024-09-25 | 4.72 | 4.82 | 4.63 | 4.7 | +3.98% | 171,210 | 80,888,086 |
| 2024-09-24 | 4.38 | 4.53 | 4.38 | 4.52 | +3.43% | 80,015 | 35,796,215 |
| 2024-09-23 | 4.38 | 4.41 | 4.34 | 4.37 | -0.68% | 38,185 | 16,696,280 |
| 2024-09-20 | 4.42 | 4.44 | 4.37 | 4.4 | -0.45% | 36,073 | 15,900,052 |
| 2024-09-19 | 4.31 | 4.45 | 4.31 | 4.42 | +2.55% | 59,217 | 26,061,031 |
| 2024-09-18 | 4.29 | 4.32 | 4.17 | 4.31 | -0.69% | 59,477 | 25,349,999 |
| 2024-09-13 | 4.34 | 4.45 | 4.3 | 4.34 | 0% | 68,747 | 30,043,132 |
| 2024-09-12 | 4.33 | 4.38 | 4.31 | 4.34 | +0.23% | 38,252 | 16,625,883 |
| 2024-09-11 | 4.41 | 4.41 | 4.3 | 4.33 | -2.04% | 53,586 | 23,257,484 |
| 2024-09-10 | 4.43 | 4.48 | 4.37 | 4.42 | -0.23% | 49,085 | 21,759,703 |
| 2024-09-09 | 4.4 | 4.47 | 4.36 | 4.43 | +0.91% | 47,330 | 20,908,242 |
| 2024-09-06 | 4.39 | 4.45 | 4.37 | 4.39 | 0% | 48,167 | 21,259,707 |
| 2024-09-05 | 4.35 | 4.4 | 4.33 | 4.39 | +1.15% | 40,846 | 17,835,304 |
| 2024-09-04 | 4.36 | 4.38 | 4.31 | 4.34 | -0.91% | 44,640 | 19,416,223 |
| 2024-09-03 | 4.35 | 4.4 | 4.32 | 4.38 | +0.69% | 49,298 | 21,501,611 |
| 2024-09-02 | 4.31 | 4.4 | 4.31 | 4.35 | +0.23% | 68,513 | 29,921,942 |
| 2024-08-30 | 4.25 | 4.41 | 4.24 | 4.34 | +1.64% | 86,440 | 37,380,161 |
| 2024-08-29 | 4.23 | 4.28 | 4.18 | 4.27 | +0.47% | 61,715 | 26,122,593 |
| 2024-08-28 | 4.31 | 4.37 | 4.17 | 4.25 | +1.92% | 96,944 | 41,058,578 |
| 2024-08-27 | 4.17 | 4.21 | 4.13 | 4.17 | 0% | 51,328 | 21,389,170 |
| 2024-08-26 | 4.06 | 4.21 | 4.05 | 4.17 | +3.47% | 84,377 | 35,076,270 |
| 2024-08-23 | 4.05 | 4.06 | 3.99 | 4.03 | -0.98% | 43,515 | 17,525,131 |
| 2024-08-22 | 4.11 | 4.13 | 4.07 | 4.07 | -0.73% | 28,097 | 11,533,367 |
| 2024-08-21 | 4.12 | 4.13 | 4.06 | 4.1 | 0% | 31,001 | 12,699,877 |
| 2024-08-20 | 4.17 | 4.17 | 4.09 | 4.1 | -0.97% | 33,839 | 13,969,024 |
| 2024-08-19 | 4.15 | 4.16 | 4.08 | 4.14 | +0.49% | 31,952 | 13,183,419 |
| 2024-08-16 | 4.17 | 4.19 | 4.11 | 4.12 | -0.96% | 37,727 | 15,648,922 |
| 2024-08-15 | 4.13 | 4.2 | 4.12 | 4.16 | 0% | 41,021 | 17,060,458 |
| 2024-08-14 | 4.21 | 4.21 | 4.15 | 4.16 | -0.72% | 22,818 | 9,519,139 |
| 2024-08-13 | 4.17 | 4.21 | 4.14 | 4.19 | +0.48% | 29,503 | 12,309,750 |
| 2024-08-12 | 4.22 | 4.24 | 4.15 | 4.17 | -1.65% | 43,230 | 18,074,083 |
| 2024-08-09 | 4.3 | 4.32 | 4.22 | 4.24 | -3.2% | 54,573 | 23,242,387 |
| 2024-08-08 | 4.3 | 4.41 | 4.3 | 4.38 | +1.15% | 64,257 | 28,048,948 |
| 2024-08-07 | 4.36 | 4.41 | 4.3 | 4.33 | -0.92% | 52,788 | 22,918,433 |
| 2024-08-06 | 4.29 | 4.37 | 4.29 | 4.37 | +2.34% | 64,220 | 27,902,169 |
| 2024-08-05 | 4.26 | 4.37 | 4.26 | 4.27 | 0% | 60,057 | 25,962,407 |
| 2024-08-02 | 4.27 | 4.31 | 4.25 | 4.27 | -0.47% | 33,929 | 14,556,604 |
| 2024-08-01 | 4.29 | 4.32 | 4.27 | 4.29 | -0.23% | 38,390 | 16,465,760 |
| 2024-07-31 | 4.24 | 4.37 | 4.24 | 4.3 | +1.42% | 62,525 | 26,860,344 |
| 2024-07-30 | 4.17 | 4.25 | 4.16 | 4.24 | +1.44% | 44,724 | 18,847,050 |
| 2024-07-29 | 4.14 | 4.2 | 4.12 | 4.18 | +0.48% | 32,776 | 13,673,267 |
| 2024-07-26 | 4.09 | 4.16 | 4.08 | 4.16 | +1.46% | 33,752 | 13,974,070 |
| 2024-07-25 | 4.03 | 4.12 | 4.01 | 4.1 | +1.49% | 48,522 | 19,770,687 |
| 2024-07-24 | 4.05 | 4.09 | 4.02 | 4.04 | -0.49% | 40,524 | 16,397,859 |
| 2024-07-23 | 4.06 | 4.14 | 4.05 | 4.06 | -0.25% | 49,923 | 20,487,856 |
| 2024-07-22 | 4.07 | 4.09 | 4.03 | 4.07 | -0.49% | 35,561 | 14,435,023 |
| 2024-07-19 | 4.08 | 4.11 | 4.05 | 4.09 | -0.49% | 33,634 | 13,727,654 |
| 2024-07-18 | 4.09 | 4.11 | 4.02 | 4.11 | 0% | 46,230 | 18,771,048 |
| 2024-07-17 | 4.11 | 4.15 | 4.07 | 4.11 | +0.24% | 34,062 | 14,016,998 |
| 2024-07-16 | 4.09 | 4.12 | 4.07 | 4.1 | 0% | 38,656 | 15,815,243 |
| 2024-07-15 | 4.16 | 4.17 | 4.07 | 4.1 | -1.68% | 44,554 | 18,289,827 |
| 2024-07-12 | 4.18 | 4.24 | 4.16 | 4.17 | -0.48% | 51,036 | 21,401,298 |
| 2024-07-11 | 4.12 | 4.2 | 4.11 | 4.19 | +3.46% | 69,853 | 29,105,425 |
| 2024-07-10 | 4.09 | 4.13 | 4.04 | 4.05 | -1.7% | 44,700 | 18,215,998 |
| 2024-07-09 | 4.07 | 4.14 | 3.98 | 4.12 | +0.98% | 58,847 | 23,912,577 |
| 2024-07-08 | 4.18 | 4.18 | 4.06 | 4.08 | -2.39% | 48,029 | 19,659,117 |
| 2024-07-05 | 4.15 | 4.21 | 4.08 | 4.18 | +0.97% | 51,040 | 21,243,231 |
| 2024-07-04 | 4.29 | 4.32 | 4.13 | 4.14 | -3.94% | 96,978 | 40,787,085 |
| 2024-07-03 | 4.25 | 4.47 | 4.23 | 4.31 | +1.89% | 136,551 | 59,525,432 |
| 2024-07-02 | 4.16 | 4.27 | 4.14 | 4.23 | +1.68% | 58,509 | 24,707,618 |
| 2024-07-01 | 4.08 | 4.16 | 4.06 | 4.16 | +1.71% | 44,316 | 18,242,156 |
| 2024-06-28 | 4.1 | 4.15 | 4.06 | 4.09 | 0% | 39,308 | 16,189,338 |
| 2024-06-27 | 4.11 | 4.16 | 4.08 | 4.09 | -0.97% | 38,165 | 15,700,760 |
| 2024-06-26 | 4.04 | 4.15 | 4.01 | 4.13 | +2.23% | 43,911 | 17,910,804 |
| 2024-06-25 | 3.96 | 4.07 | 3.96 | 4.04 | +1.51% | 55,263 | 22,225,913 |
| 2024-06-24 | 4.04 | 4.07 | 3.92 | 3.98 | -2.21% | 60,716 | 24,168,121 |
| 2024-06-21 | 4.03 | 4.1 | 4.02 | 4.07 | +0.25% | 36,514 | 14,864,573 |
| 2024-06-20 | 4.13 | 4.15 | 4.04 | 4.06 | -1.69% | 41,121 | 16,791,953 |
| 2024-06-19 | 4.13 | 4.17 | 4.11 | 4.13 | 0% | 35,128 | 14,553,526 |
| 2024-06-18 | 4.11 | 4.15 | 4.08 | 4.13 | +0.73% | 40,101 | 16,534,049 |
| 2024-06-17 | 4.18 | 4.19 | 4.09 | 4.1 | -1.91% | 45,242 | 18,696,284 |
| 2024-06-14 | 4.14 | 4.21 | 4.1 | 4.18 | +0.48% | 47,452 | 19,769,265 |
| 2024-06-13 | 4.29 | 4.3 | 4.15 | 4.16 | -2.8% | 66,013 | 27,736,949 |
| 2024-06-12 | 4.22 | 4.3 | 4.19 | 4.28 | +2.15% | 50,297 | 21,397,451 |
| 2024-06-11 | 4.3 | 4.3 | 4.16 | 4.19 | -2.1% | 59,770 | 25,114,900 |
| 2024-06-07 | 4.11 | 4.3 | 4.09 | 4.28 | +5.42% | 90,119 | 37,869,307 |
| 2024-06-06 | 4.27 | 4.29 | 3.99 | 4.06 | -4.47% | 96,976 | 39,678,242 |
| 2024-06-05 | 4.36 | 4.37 | 4.24 | 4.25 | -2.75% | 57,594 | 24,807,931 |
| 2024-06-04 | 4.37 | 4.39 | 4.3 | 4.37 | -0.68% | 58,456 | 25,451,342 |
| 2024-06-03 | 4.51 | 4.52 | 4.36 | 4.4 | -2.65% | 65,828 | 29,122,507 |
| 2024-05-31 | 4.53 | 4.56 | 4.51 | 4.52 | -0.22% | 42,411 | 19,226,721 |
| 2024-05-30 | 4.55 | 4.61 | 4.51 | 4.53 | -1.09% | 49,680 | 22,610,892 |
| 2024-05-29 | 4.56 | 4.65 | 4.54 | 4.58 | -0.22% | 45,678 | 21,032,931 |
| 2024-05-28 | 4.67 | 4.68 | 4.57 | 4.59 | -2.13% | 55,495 | 25,635,822 |
| 2024-05-27 | 4.67 | 4.74 | 4.61 | 4.69 | -0.21% | 48,655 | 22,705,470 |
| 2024-05-24 | 4.65 | 4.74 | 4.63 | 4.7 | +0.64% | 57,991 | 27,275,372 |
| 2024-05-23 | 4.79 | 4.8 | 4.64 | 4.67 | -3.11% | 60,142 | 28,254,977 |
| 2024-05-22 | 4.77 | 4.87 | 4.77 | 4.82 | +0.42% | 57,735 | 27,882,665 |
| 2024-05-21 | 4.85 | 4.85 | 4.78 | 4.8 | -1.03% | 47,530 | 22,878,126 |
| 2024-05-20 | 4.87 | 4.9 | 4.82 | 4.85 | 0% | 68,965 | 33,547,470 |
| 2024-05-17 | 4.87 | 4.87 | 4.78 | 4.85 | 0% | 53,847 | 25,968,574 |
| 2024-05-16 | 4.76 | 4.87 | 4.76 | 4.85 | +2.11% | 72,872 | 35,186,247 |
| 2024-05-15 | 4.77 | 4.81 | 4.71 | 4.75 | -0.42% | 55,565 | 26,490,117 |
| 2024-05-14 | 4.7 | 4.78 | 4.69 | 4.77 | +1.49% | 60,341 | 28,626,883 |
| 2024-05-13 | 4.74 | 4.74 | 4.66 | 4.7 | -1.26% | 66,900 | 31,478,517 |
| 2024-05-10 | 4.78 | 4.81 | 4.74 | 4.76 | -0.42% | 46,133 | 22,011,247 |
| 2024-05-09 | 4.74 | 4.81 | 4.74 | 4.78 | +1.06% | 42,505 | 20,336,594 |
| 2024-05-08 | 4.77 | 4.79 | 4.73 | 4.73 | -1.05% | 51,603 | 24,529,548 |
| 2024-05-07 | 4.79 | 4.82 | 4.72 | 4.78 | -0.42% | 70,966 | 33,827,302 |
| 2024-05-06 | 4.74 | 4.8 | 4.71 | 4.8 | +2.56% | 76,674 | 36,501,805 |
| 2024-04-30 | 4.68 | 4.7 | 4.62 | 4.68 | 0% | 77,731 | 36,286,986 |
| 2024-04-29 | 4.58 | 4.68 | 4.55 | 4.68 | +2.18% | 80,995 | 37,539,803 |
| 2024-04-26 | 4.46 | 4.6 | 4.45 | 4.58 | +2.46% | 112,775 | 51,298,718 |
| 2024-04-25 | 4.38 | 4.5 | 4.34 | 4.47 | +2.05% | 79,107 | 35,195,118 |
| 2024-04-24 | 4.39 | 4.43 | 4.35 | 4.38 | -0.23% | 76,275 | 33,440,938 |
| 2024-04-23 | 4.34 | 4.44 | 4.31 | 4.39 | +1.62% | 84,095 | 36,911,464 |
| 2024-04-22 | 4.4 | 4.44 | 4.24 | 4.32 | -2.7% | 100,675 | 43,491,747 |
| 2024-04-19 | 4.41 | 4.55 | 4.35 | 4.44 | 0% | 108,487 | 48,390,645 |
| 2024-04-18 | 4.58 | 4.59 | 4.44 | 4.44 | -3.48% | 148,688 | 66,957,809 |
| 2024-04-17 | 4.37 | 4.66 | 4.37 | 4.6 | +3.6% | 221,499 | 100,678,361 |
| 2024-04-16 | 5.09 | 5.09 | 4.44 | 4.44 | -9.94% | 216,373 | 99,373,603 |
| 2024-04-15 | 4.96 | 5.04 | 4.55 | 4.93 | -1.4% | 334,975 | 161,235,600 |
| 2024-04-12 | 4.94 | 5.18 | 4.87 | 5 | +1.01% | 263,766 | 131,918,813 |
| 2024-04-11 | 4.81 | 4.95 | 4.77 | 4.95 | +2.27% | 108,948 | 53,164,063 |
| 2024-04-10 | 4.85 | 4.9 | 4.75 | 4.84 | -0.62% | 83,169 | 40,207,801 |
| 2024-04-09 | 4.73 | 4.87 | 4.73 | 4.87 | +2.74% | 65,715 | 31,631,494 |
| 2024-04-08 | 4.9 | 4.9 | 4.73 | 4.74 | -2.47% | 67,301 | 32,358,733 |
| 2024-04-03 | 4.85 | 4.88 | 4.77 | 4.86 | +0.62% | 73,021 | 35,230,398 |
| 2024-04-02 | 4.81 | 4.85 | 4.75 | 4.83 | +0.84% | 67,656 | 32,563,950 |
| 2024-04-01 | 4.7 | 4.79 | 4.67 | 4.79 | +2.35% | 68,130 | 32,229,578 |
| 2024-03-29 | 4.6 | 4.69 | 4.58 | 4.68 | +2.18% | 63,557 | 29,476,941 |
| 2024-03-28 | 4.55 | 4.65 | 4.55 | 4.58 | +0.22% | 82,701 | 38,051,670 |
| 2024-03-27 | 4.65 | 4.69 | 4.56 | 4.57 | -1.51% | 69,684 | 32,341,552 |
| 2024-03-26 | 4.65 | 4.72 | 4.57 | 4.64 | 0% | 73,807 | 34,220,355 |
| 2024-03-25 | 4.69 | 4.76 | 4.64 | 4.64 | -2.11% | 96,006 | 45,070,729 |
| 2024-03-22 | 4.82 | 4.84 | 4.68 | 4.74 | -1.86% | 77,919 | 37,033,924 |
| 2024-03-21 | 4.79 | 4.85 | 4.73 | 4.83 | +1.26% | 74,087 | 35,600,700 |
| 2024-03-20 | 4.67 | 4.8 | 4.66 | 4.77 | +1.92% | 55,062 | 26,106,185 |
| 2024-03-19 | 4.68 | 4.75 | 4.66 | 4.68 | 0% | 71,568 | 33,723,474 |
| 2024-03-18 | 4.63 | 4.7 | 4.61 | 4.68 | +1.3% | 75,830 | 35,275,217 |
| 2024-03-15 | 4.54 | 4.63 | 4.52 | 4.62 | +1.76% | 77,804 | 35,627,868 |
| 2024-03-14 | 4.53 | 4.6 | 4.5 | 4.54 | +0.22% | 75,233 | 34,232,716 |
| 2024-03-13 | 4.55 | 4.57 | 4.49 | 4.53 | -0.66% | 69,923 | 31,633,433 |
| 2024-03-12 | 4.46 | 4.57 | 4.45 | 4.56 | +2.47% | 93,692 | 42,213,905 |
| 2024-03-11 | 4.37 | 4.45 | 4.35 | 4.45 | +1.83% | 78,142 | 34,462,137 |
| 2024-03-08 | 4.39 | 4.39 | 4.32 | 4.37 | -0.46% | 63,440 | 27,657,069 |
| 2024-03-07 | 4.38 | 4.46 | 4.32 | 4.39 | +1.62% | 108,254 | 47,497,436 |
| 2024-03-06 | 4.28 | 4.36 | 4.26 | 4.32 | +0.93% | 70,411 | 30,351,802 |
| 2024-03-05 | 4.35 | 4.39 | 4.27 | 4.28 | -2.73% | 84,372 | 36,457,016 |
| 2024-03-04 | 4.43 | 4.44 | 4.28 | 4.4 | -0.45% | 94,587 | 41,193,873 |
| 2024-03-01 | 4.44 | 4.47 | 4.36 | 4.42 | -0.45% | 104,942 | 46,252,853 |
| 2024-02-29 | 4.29 | 4.45 | 4.26 | 4.44 | +3.5% | 127,611 | 55,936,047 |
| 2024-02-28 | 4.67 | 4.73 | 4.27 | 4.29 | -8.14% | 197,738 | 89,266,696 |
| 2024-02-27 | 4.55 | 4.68 | 4.52 | 4.67 | +2.41% | 128,184 | 59,120,590 |
| 2024-02-26 | 4.5 | 4.69 | 4.47 | 4.56 | +1.33% | 128,625 | 58,759,503 |
| 2024-02-23 | 4.34 | 4.51 | 4.34 | 4.5 | +3.93% | 100,593 | 44,415,972 |
| 2024-02-22 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 86,109 | 36,882,388 |
| 2024-02-21 | 4.1 | 4.37 | 4.08 | 4.24 | +2.91% | 141,326 | 60,095,129 |
| 2024-02-20 | 4.08 | 4.14 | 4.02 | 4.12 | +0.73% | 87,512 | 35,707,676 |
| 2024-02-19 | 4 | 4.17 | 4 | 4.09 | +4.34% | 174,450 | 71,133,473 |
| 2024-02-08 | 3.65 | 3.93 | 3.52 | 3.92 | +8.89% | 232,469 | 87,040,618 |
| 2024-02-07 | 3.82 | 3.88 | 3.51 | 3.6 | -6.74% | 278,881 | 101,670,035 |
| 2024-02-06 | 3.91 | 4.04 | 3.62 | 3.86 | -3.98% | 240,972 | 90,801,344 |
| 2024-02-05 | 4.44 | 4.45 | 4.02 | 4.02 | -10.07% | 153,333 | 62,625,071 |
| 2024-02-02 | 4.69 | 4.89 | 4.31 | 4.47 | -4.28% | 120,897 | 56,073,913 |
| 2024-02-01 | 4.8 | 4.82 | 4.56 | 4.67 | -3.31% | 120,392 | 56,237,895 |
| 2024-01-31 | 5.11 | 5.17 | 4.8 | 4.83 | -6.21% | 110,285 | 54,807,020 |
| 2024-01-30 | 5.36 | 5.38 | 5.13 | 5.15 | -4.63% | 76,890 | 40,362,680 |
| 2024-01-29 | 5.53 | 5.54 | 5.37 | 5.4 | -2.35% | 88,757 | 48,332,482 |
| 2024-01-26 | 5.42 | 5.61 | 5.39 | 5.53 | +1.84% | 80,805 | 44,656,597 |
| 2024-01-25 | 5.23 | 5.43 | 5.17 | 5.43 | +4.62% | 96,310 | 51,104,890 |
| 2024-01-24 | 4.99 | 5.19 | 4.92 | 5.19 | +4.43% | 113,878 | 57,799,305 |
| 2024-01-23 | 5.08 | 5.16 | 4.8 | 4.97 | -1.78% | 117,576 | 57,841,984 |
| 2024-01-22 | 5.51 | 5.53 | 5.03 | 5.06 | -8.17% | 91,619 | 48,207,620 |
| 2024-01-19 | 5.55 | 5.62 | 5.47 | 5.51 | -1.08% | 62,736 | 34,778,791 |
| 2024-01-18 | 5.71 | 5.73 | 5.38 | 5.57 | -2.79% | 117,850 | 65,056,032 |
| 2024-01-17 | 5.87 | 5.95 | 5.71 | 5.73 | -2.72% | 81,580 | 47,605,433 |
| 2024-01-16 | 5.95 | 5.97 | 5.82 | 5.89 | -1.01% | 104,867 | 61,638,698 |
| 2024-01-15 | 5.82 | 6 | 5.82 | 5.95 | +1.19% | 101,242 | 60,264,643 |
| 2024-01-12 | 5.95 | 6 | 5.86 | 5.88 | -1.18% | 99,275 | 58,811,242 |
| 2024-01-11 | 5.98 | 6 | 5.9 | 5.95 | 0% | 107,590 | 64,068,067 |
| 2024-01-10 | 5.93 | 6.01 | 5.85 | 5.95 | -0.5% | 105,121 | 62,247,546 |
| 2024-01-09 | 5.81 | 5.99 | 5.8 | 5.98 | +3.28% | 104,252 | 61,870,454 |
| 2024-01-08 | 5.85 | 5.91 | 5.78 | 5.79 | -1.03% | 56,230 | 32,889,657 |
| 2024-01-05 | 5.95 | 5.99 | 5.83 | 5.85 | -1.68% | 61,891 | 36,612,069 |
| 2024-01-04 | 5.86 | 5.98 | 5.84 | 5.95 | +1.88% | 90,747 | 53,771,750 |
| 2024-01-03 | 5.76 | 5.95 | 5.74 | 5.84 | +1.39% | 92,257 | 53,974,205 |
| 2024-01-02 | 5.62 | 5.8 | 5.61 | 5.76 | +2.49% | 96,822 | 55,349,518 |
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：