股票概览
5.38
+1.32%
+0.07
5.3
开盘价
5.39
最高价
5.27
最低价
66,784
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.34
MA10 (10日均线)
5.26
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 | 5.3 | 5.39 | 5.27 | 5.38 | +1.32% | 66,784 | 35,546,199 |
| 2025-03-24 | 5.43 | 5.49 | 5.21 | 5.31 | -2.39% | 130,508 | 69,483,320 |
| 2025-03-21 | 5.4 | 5.51 | 5.39 | 5.44 | +0.37% | 119,094 | 64,869,737 |
| 2025-03-20 | 5.42 | 5.45 | 5.35 | 5.42 | +0.56% | 66,791 | 36,096,994 |
| 2025-03-19 | 5.41 | 5.41 | 5.34 | 5.39 | -0.37% | 64,355 | 34,549,734 |
| 2025-03-18 | 5.35 | 5.41 | 5.3 | 5.41 | +1.12% | 83,794 | 44,935,599 |
| 2025-03-17 | 5.35 | 5.38 | 5.31 | 5.35 | +0.19% | 91,060 | 48,728,610 |
| 2025-03-14 | 5.19 | 5.34 | 5.15 | 5.34 | +2.89% | 126,038 | 66,388,789 |
| 2025-03-13 | 5.22 | 5.23 | 5.1 | 5.19 | -0.38% | 77,872 | 40,107,235 |
| 2025-03-12 | 5.19 | 5.22 | 5.15 | 5.21 | +0.39% | 64,590 | 33,515,301 |
| 2025-03-11 | 5.15 | 5.19 | 5.08 | 5.19 | +0.39% | 62,551 | 32,101,961 |
| 2025-03-10 | 5.15 | 5.23 | 5.12 | 5.17 | +0.19% | 66,901 | 34,606,687 |
| 2025-03-07 | 5.17 | 5.21 | 5.15 | 5.16 | -0.77% | 70,850 | 36,680,691 |
| 2025-03-06 | 5.15 | 5.21 | 5.11 | 5.2 | +1.17% | 74,218 | 38,449,788 |
| 2025-03-05 | 5.21 | 5.22 | 5.05 | 5.14 | -1.15% | 81,080 | 41,334,060 |
| 2025-03-04 | 5.14 | 5.21 | 5.13 | 5.2 | +0.97% | 47,514 | 24,616,829 |
| 2025-03-03 | 5.14 | 5.25 | 5.13 | 5.15 | 0% | 75,233 | 39,081,028 |
| 2025-02-28 | 5.21 | 5.26 | 5.14 | 5.15 | -1.9% | 64,933 | 33,747,230 |
| 2025-02-27 | 5.22 | 5.3 | 5.15 | 5.25 | +0.57% | 78,414 | 40,970,276 |
| 2025-02-26 | 5.18 | 5.23 | 5.17 | 5.22 | +0.97% | 61,414 | 31,961,391 |
| 2025-02-25 | 5.17 | 5.25 | 5.14 | 5.17 | -0.58% | 57,424 | 29,727,257 |
| 2025-02-24 | 5.16 | 5.27 | 5.14 | 5.2 | +0.78% | 74,264 | 38,667,034 |
| 2025-02-21 | 5.23 | 5.23 | 5.11 | 5.16 | -0.96% | 70,765 | 36,475,126 |
| 2025-02-20 | 5.16 | 5.24 | 5.15 | 5.21 | +0.58% | 50,321 | 26,198,386 |
| 2025-02-19 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 68,197 | 35,357,811 |
| 2025-02-18 | 5.32 | 5.35 | 5.15 | 5.16 | -3.19% | 69,598 | 36,412,842 |
| 2025-02-17 | 5.26 | 5.37 | 5.23 | 5.33 | +1.72% | 66,111 | 35,091,253 |
| 2025-02-14 | 5.32 | 5.32 | 5.23 | 5.24 | -1.13% | 55,996 | 29,481,076 |
| 2025-02-13 | 5.39 | 5.41 | 5.3 | 5.3 | -1.3% | 56,422 | 30,132,199 |
| 2025-02-12 | 5.36 | 5.4 | 5.3 | 5.37 | -0.19% | 60,379 | 32,290,850 |
| 2025-02-11 | 5.4 | 5.42 | 5.32 | 5.38 | -0.37% | 59,929 | 32,141,176 |
| 2025-02-10 | 5.29 | 5.41 | 5.22 | 5.4 | +2.08% | 78,721 | 42,198,425 |
| 2025-02-07 | 5.24 | 5.32 | 5.22 | 5.29 | +1.15% | 76,490 | 40,388,566 |
| 2025-02-06 | 5.18 | 5.23 | 5.11 | 5.23 | +1.16% | 64,762 | 33,528,082 |
| 2025-02-05 | 5.26 | 5.3 | 5.16 | 5.17 | -1.52% | 56,492 | 29,414,792 |
| 2025-01-27 | 5.24 | 5.35 | 5.22 | 5.25 | +0.96% | 80,401 | 42,481,136 |
| 2025-01-24 | 5.19 | 5.2 | 5.13 | 5.2 | +0.39% | 62,387 | 32,224,305 |
| 2025-01-23 | 5.19 | 5.27 | 5.17 | 5.18 | +0.78% | 60,055 | 31,349,052 |
| 2025-01-22 | 5.17 | 5.18 | 5.1 | 5.14 | -0.77% | 59,535 | 30,562,457 |
| 2025-01-21 | 5.28 | 5.29 | 5.13 | 5.18 | -1.33% | 57,209 | 29,713,030 |
| 2025-01-20 | 5.17 | 5.28 | 5.14 | 5.25 | +1.74% | 68,547 | 35,792,028 |
| 2025-01-17 | 5.15 | 5.18 | 5.08 | 5.16 | -0.19% | 57,418 | 29,512,506 |
| 2025-01-16 | 5.12 | 5.2 | 5.1 | 5.17 | +0.98% | 75,056 | 38,715,817 |
| 2025-01-15 | 5.1 | 5.16 | 5.04 | 5.12 | +0.79% | 75,060 | 38,332,221 |
| 2025-01-14 | 4.9 | 5.08 | 4.9 | 5.08 | +4.31% | 93,502 | 46,952,125 |
| 2025-01-13 | 4.8 | 4.91 | 4.67 | 4.87 | +0.62% | 64,333 | 30,907,094 |
| 2025-01-10 | 4.97 | 5 | 4.82 | 4.84 | -3.01% | 59,906 | 29,467,839 |
| 2025-01-09 | 4.96 | 5.01 | 4.91 | 4.99 | +0.2% | 49,532 | 24,666,737 |
| 2025-01-08 | 4.98 | 5.04 | 4.85 | 4.98 | 0% | 67,065 | 33,189,339 |
| 2025-01-07 | 4.87 | 4.98 | 4.85 | 4.98 | +2.05% | 75,236 | 36,900,631 |
| 2025-01-06 | 4.88 | 4.92 | 4.69 | 4.88 | -0.81% | 88,347 | 42,745,816 |
| 2025-01-03 | 5.15 | 5.2 | 4.89 | 4.92 | -4.09% | 133,856 | 67,142,668 |
| 2025-01-02 | 5.15 | 5.29 | 5.08 | 5.13 | -0.39% | 118,564 | 61,593,627 |
| 2024-12-31 | 5.23 | 5.29 | 5.14 | 5.15 | -1.53% | 90,026 | 46,875,467 |
| 2024-12-30 | 5.28 | 5.3 | 5.17 | 5.23 | -2.06% | 100,659 | 52,474,007 |
| 2024-12-27 | 5.2 | 5.37 | 5.2 | 5.34 | +2.5% | 106,574 | 56,658,681 |
| 2024-12-26 | 5.19 | 5.28 | 5.15 | 5.21 | +0.19% | 90,652 | 47,362,239 |
| 2024-12-25 | 5.3 | 5.34 | 5.08 | 5.2 | -2.8% | 125,203 | 64,890,256 |
| 2024-12-24 | 5.4 | 5.44 | 5.24 | 5.35 | +1.52% | 127,873 | 68,001,502 |
| 2024-12-23 | 5.62 | 5.66 | 5.25 | 5.27 | -6.06% | 175,095 | 94,119,885 |
| 2024-12-20 | 5.6 | 5.66 | 5.55 | 5.61 | +0.18% | 87,699 | 49,321,281 |
| 2024-12-19 | 5.66 | 5.7 | 5.54 | 5.6 | -1.58% | 118,931 | 66,589,875 |
| 2024-12-18 | 5.75 | 5.79 | 5.61 | 5.69 | -0.87% | 113,563 | 64,812,911 |
| 2024-12-17 | 6.04 | 6.06 | 5.71 | 5.74 | -5.28% | 200,174 | 116,531,832 |
| 2024-12-16 | 6.01 | 6.13 | 5.99 | 6.06 | +1.17% | 155,925 | 94,459,356 |
| 2024-12-13 | 6.14 | 6.21 | 5.98 | 5.99 | -2.6% | 212,704 | 129,420,751 |
| 2024-12-12 | 6.04 | 6.15 | 5.99 | 6.15 | +1.65% | 196,318 | 119,384,325 |
| 2024-12-11 | 5.93 | 6.05 | 5.92 | 6.05 | +1.17% | 212,228 | 127,503,329 |
| 2024-12-10 | 6.02 | 6.1 | 5.89 | 5.98 | +1.87% | 280,562 | 167,420,254 |
| 2024-12-09 | 5.9 | 5.95 | 5.8 | 5.87 | -0.68% | 190,726 | 111,998,548 |
| 2024-12-06 | 5.97 | 6.04 | 5.85 | 5.91 | -0.67% | 278,858 | 164,619,431 |
| 2024-12-05 | 5.99 | 6.05 | 5.9 | 5.95 | -1.33% | 307,987 | 183,245,356 |
| 2024-12-04 | 5.96 | 6.29 | 5.83 | 6.03 | +0.84% | 560,183 | 341,632,824 |
| 2024-12-03 | 5.81 | 6.03 | 5.72 | 5.98 | +2.93% | 454,166 | 267,934,071 |
| 2024-12-02 | 5.65 | 5.86 | 5.63 | 5.81 | +2.11% | 411,836 | 236,489,473 |
| 2024-11-29 | 5.75 | 5.95 | 5.61 | 5.69 | +1.07% | 472,448 | 270,844,660 |
| 2024-11-28 | 5.83 | 6.04 | 5.58 | 5.63 | -3.6% | 594,508 | 339,267,684 |
| 2024-11-27 | 5.39 | 6.11 | 5.39 | 5.84 | -2.5% | 801,005 | 456,951,689 |
| 2024-11-26 | 6.95 | 7.03 | 5.87 | 5.99 | -6.26% | 1,343,965 | 899,841,865 |
| 2024-11-25 | 6.2 | 6.39 | 6.04 | 6.39 | +9.98% | 311,356 | 195,478,224 |
| 2024-11-22 | 5.3 | 5.81 | 5.26 | 5.81 | +10.04% | 560,153 | 314,238,204 |
| 2024-11-21 | 5.21 | 5.31 | 5.18 | 5.28 | +1.15% | 121,021 | 63,564,511 |
| 2024-11-20 | 5.17 | 5.23 | 5.16 | 5.22 | +1.36% | 112,282 | 58,400,802 |
| 2024-11-19 | 5.1 | 5.15 | 5.01 | 5.15 | +1.38% | 98,436 | 50,086,132 |
| 2024-11-18 | 5.11 | 5.24 | 5.05 | 5.08 | -0.2% | 155,989 | 80,271,326 |
| 2024-11-15 | 5.15 | 5.23 | 5.06 | 5.09 | -1.17% | 106,518 | 54,936,657 |
| 2024-11-14 | 5.27 | 5.29 | 5.13 | 5.15 | -2.09% | 130,108 | 67,961,138 |
| 2024-11-13 | 5.22 | 5.3 | 5.13 | 5.26 | +0.38% | 186,971 | 97,276,853 |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.24 | -1.13% | 187,603 | 99,435,247 |
| 2024-11-11 | 5.18 | 5.34 | 5.12 | 5.3 | +2.91% | 215,785 | 113,122,785 |
| 2024-11-08 | 5.3 | 5.34 | 5.13 | 5.15 | -1.72% | 167,101 | 86,882,177 |
| 2024-11-07 | 5.12 | 5.24 | 5.06 | 5.24 | +2.75% | 192,185 | 99,589,993 |
| 2024-11-06 | 5.13 | 5.15 | 5.04 | 5.1 | +0.2% | 164,624 | 83,739,654 |
| 2024-11-05 | 5 | 5.1 | 4.99 | 5.09 | +2% | 148,826 | 75,210,453 |
| 2024-11-04 | 4.94 | 5 | 4.93 | 4.99 | +1.01% | 93,028 | 46,114,130 |
| 2024-11-01 | 5.03 | 5.06 | 4.91 | 4.94 | -2.37% | 124,460 | 61,967,256 |
| 2024-10-31 | 4.99 | 5.08 | 4.99 | 5.06 | +1.4% | 124,207 | 62,702,944 |
| 2024-10-30 | 5.02 | 5.02 | 4.91 | 4.99 | -0.2% | 121,236 | 60,266,975 |
| 2024-10-29 | 5.13 | 5.15 | 4.97 | 5 | -2.53% | 187,351 | 94,702,470 |
| 2024-10-28 | 4.96 | 5.13 | 4.96 | 5.13 | +3.64% | 172,384 | 87,591,772 |
| 2024-10-25 | 4.87 | 5.01 | 4.87 | 4.95 | +1.43% | 121,924 | 60,208,281 |
| 2024-10-24 | 4.88 | 4.89 | 4.83 | 4.88 | 0% | 76,603 | 37,248,307 |
| 2024-10-23 | 4.89 | 4.95 | 4.84 | 4.88 | 0% | 122,279 | 59,770,921 |
| 2024-10-22 | 4.77 | 4.91 | 4.76 | 4.88 | +2.52% | 130,935 | 63,582,680 |
| 2024-10-21 | 4.77 | 4.81 | 4.75 | 4.76 | -0.21% | 95,048 | 45,363,102 |
| 2024-10-18 | 4.68 | 4.83 | 4.65 | 4.77 | +1.49% | 160,245 | 75,839,741 |
| 2024-10-17 | 4.81 | 4.85 | 4.69 | 4.7 | -1.26% | 106,088 | 50,642,350 |
| 2024-10-16 | 4.68 | 4.79 | 4.65 | 4.76 | +0.85% | 104,760 | 49,717,823 |
| 2024-10-15 | 4.81 | 4.86 | 4.71 | 4.72 | -2.68% | 123,647 | 59,190,529 |
| 2024-10-14 | 4.73 | 4.91 | 4.73 | 4.85 | +1.89% | 116,111 | 55,933,648 |
| 2024-10-11 | 4.84 | 4.94 | 4.74 | 4.76 | -1.65% | 132,695 | 64,055,622 |
| 2024-10-10 | 4.86 | 5 | 4.72 | 4.84 | -1.22% | 186,016 | 90,559,533 |
| 2024-10-09 | 5.2 | 5.22 | 4.9 | 4.9 | -9.93% | 267,014 | 134,566,159 |
| 2024-10-08 | 5.69 | 5.69 | 5.02 | 5.44 | +4.62% | 546,561 | 292,541,299 |
| 2024-09-30 | 5.17 | 5.28 | 4.88 | 5.2 | +7% | 530,361 | 270,025,759 |
| 2024-09-27 | 4.69 | 4.97 | 4.59 | 4.86 | +2.97% | 516,266 | 245,881,936 |
| 2024-09-26 | 4.5 | 4.98 | 4.35 | 4.72 | +3.74% | 590,908 | 270,259,461 |
| 2024-09-25 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 114,397 | 52,050,489 |
| 2024-09-24 | 4.05 | 4.15 | 4.04 | 4.14 | +2.48% | 85,086 | 34,980,006 |
| 2024-09-23 | 4.01 | 4.04 | 3.99 | 4.04 | +0.5% | 35,685 | 14,359,924 |
| 2024-09-20 | 4.02 | 4.02 | 3.97 | 4.02 | -0.25% | 36,909 | 14,776,000 |
| 2024-09-19 | 3.94 | 4.03 | 3.92 | 4.03 | +2.81% | 70,666 | 28,230,923 |
| 2024-09-18 | 3.97 | 3.99 | 3.86 | 3.92 | -2% | 57,905 | 22,698,820 |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 4 | +0.5% | 37,214 | 14,827,312 |
| 2024-09-12 | 3.97 | 4 | 3.96 | 3.98 | +0.51% | 29,887 | 11,899,535 |
| 2024-09-11 | 4.04 | 4.04 | 3.95 | 3.96 | -2.46% | 45,818 | 18,270,384 |
| 2024-09-10 | 4.07 | 4.1 | 3.99 | 4.06 | -0.25% | 48,405 | 19,580,427 |
| 2024-09-09 | 4 | 4.1 | 3.96 | 4.07 | +1.5% | 63,190 | 25,578,648 |
| 2024-09-06 | 4.08 | 4.1 | 4.01 | 4.01 | -1.23% | 43,460 | 17,631,763 |
| 2024-09-05 | 4 | 4.07 | 4 | 4.06 | +0.74% | 29,113 | 11,784,943 |
| 2024-09-04 | 4.06 | 4.07 | 4.02 | 4.03 | -0.98% | 33,690 | 13,631,971 |
| 2024-09-03 | 4.05 | 4.09 | 4.04 | 4.07 | +0.25% | 36,326 | 14,754,520 |
| 2024-09-02 | 4.08 | 4.14 | 4.06 | 4.06 | -1.22% | 65,131 | 26,636,399 |
| 2024-08-30 | 4.1 | 4.14 | 4.05 | 4.11 | +1.48% | 88,151 | 36,090,482 |
| 2024-08-29 | 4.03 | 4.07 | 3.98 | 4.05 | +0.5% | 49,503 | 19,949,511 |
| 2024-08-28 | 3.99 | 4.08 | 3.97 | 4.03 | +1% | 43,564 | 17,535,997 |
| 2024-08-27 | 4.03 | 4.06 | 3.97 | 3.99 | -0.99% | 49,672 | 19,928,562 |
| 2024-08-26 | 3.95 | 4.03 | 3.9 | 4.03 | +2.03% | 50,711 | 20,200,621 |
| 2024-08-23 | 3.98 | 3.99 | 3.9 | 3.95 | -0.75% | 51,912 | 20,444,867 |
| 2024-08-22 | 4.03 | 4.05 | 3.98 | 3.98 | -1.24% | 37,454 | 15,047,453 |
| 2024-08-21 | 4.04 | 4.07 | 4.02 | 4.03 | 0% | 34,744 | 14,032,296 |
| 2024-08-20 | 4.08 | 4.11 | 4.01 | 4.03 | -1.71% | 54,619 | 22,111,822 |
| 2024-08-19 | 4.08 | 4.15 | 4.05 | 4.1 | +0.49% | 49,193 | 20,134,070 |
| 2024-08-16 | 4.16 | 4.17 | 4.07 | 4.08 | -1.69% | 63,858 | 26,289,163 |
| 2024-08-15 | 4.14 | 4.17 | 4.09 | 4.15 | +0.48% | 53,423 | 22,131,774 |
| 2024-08-14 | 4.15 | 4.17 | 4.12 | 4.13 | -0.48% | 32,631 | 13,522,383 |
| 2024-08-13 | 4.11 | 4.16 | 4.06 | 4.15 | +0.24% | 50,606 | 20,825,597 |
| 2024-08-12 | 4.18 | 4.19 | 4.13 | 4.14 | -1.19% | 59,024 | 24,503,162 |
| 2024-08-09 | 4.2 | 4.24 | 4.17 | 4.19 | -0.48% | 63,509 | 26,720,752 |
| 2024-08-08 | 4.18 | 4.22 | 4.14 | 4.21 | +0.24% | 60,031 | 25,149,614 |
| 2024-08-07 | 4.18 | 4.22 | 4.16 | 4.2 | +0.48% | 63,320 | 26,547,009 |
| 2024-08-06 | 4.19 | 4.21 | 4.13 | 4.18 | -0.24% | 95,133 | 39,607,478 |
| 2024-08-05 | 4.17 | 4.28 | 4.14 | 4.19 | 0% | 139,993 | 58,936,816 |
| 2024-08-02 | 4.22 | 4.27 | 4.19 | 4.19 | -1.18% | 107,615 | 45,540,109 |
| 2024-08-01 | 4.22 | 4.29 | 4.2 | 4.24 | -0.93% | 145,066 | 61,511,877 |
| 2024-07-31 | 4.12 | 4.33 | 4.12 | 4.28 | +3.38% | 218,871 | 93,043,809 |
| 2024-07-30 | 4.12 | 4.19 | 4.07 | 4.14 | 0% | 162,695 | 67,266,157 |
| 2024-07-29 | 4.02 | 4.2 | 4 | 4.14 | +3.24% | 235,713 | 97,201,504 |
| 2024-07-26 | 4 | 4.07 | 3.92 | 4.01 | -0.99% | 255,719 | 102,166,152 |
| 2024-07-25 | 3.82 | 4.25 | 3.82 | 4.05 | +4.92% | 332,926 | 137,120,288 |
| 2024-07-24 | 3.95 | 3.96 | 3.86 | 3.86 | -3.02% | 95,327 | 37,119,376 |
| 2024-07-23 | 3.92 | 4.12 | 3.91 | 3.98 | +1.53% | 115,010 | 46,192,548 |
| 2024-07-22 | 3.91 | 3.92 | 3.88 | 3.92 | +0.26% | 31,089 | 12,128,512 |
| 2024-07-19 | 3.93 | 3.96 | 3.89 | 3.91 | -1.01% | 38,364 | 15,037,386 |
| 2024-07-18 | 3.9 | 3.95 | 3.81 | 3.95 | +1.02% | 57,463 | 22,300,109 |
| 2024-07-17 | 3.95 | 3.96 | 3.9 | 3.91 | -1.26% | 43,762 | 17,150,366 |
| 2024-07-16 | 3.96 | 3.97 | 3.92 | 3.96 | -0.5% | 43,238 | 17,044,761 |
| 2024-07-15 | 4.02 | 4.02 | 3.93 | 3.98 | -0.75% | 61,749 | 24,441,045 |
| 2024-07-12 | 4 | 4.06 | 3.98 | 4.01 | +0.5% | 57,988 | 23,296,076 |
| 2024-07-11 | 3.91 | 4.01 | 3.91 | 3.99 | +2.84% | 64,028 | 25,439,182 |
| 2024-07-10 | 3.94 | 3.95 | 3.88 | 3.88 | -1.52% | 41,343 | 16,158,094 |
| 2024-07-09 | 3.88 | 3.95 | 3.79 | 3.94 | +1.03% | 55,985 | 21,719,458 |
| 2024-07-08 | 4.02 | 4.03 | 3.89 | 3.9 | -2.74% | 46,290 | 18,195,635 |
| 2024-07-05 | 3.94 | 4.02 | 3.92 | 4.01 | +1.26% | 52,085 | 20,791,878 |
| 2024-07-04 | 4.08 | 4.1 | 3.94 | 3.96 | -2.94% | 61,500 | 24,639,445 |
| 2024-07-03 | 4.1 | 4.15 | 4.07 | 4.08 | -0.97% | 35,309 | 14,507,524 |
| 2024-07-02 | 4.05 | 4.15 | 4.05 | 4.12 | +1.23% | 63,052 | 25,973,641 |
| 2024-07-01 | 4.03 | 4.08 | 4.01 | 4.07 | +1.24% | 40,930 | 16,584,434 |
| 2024-06-28 | 3.95 | 4.06 | 3.95 | 4.02 | +1.26% | 59,246 | 23,810,860 |
| 2024-06-27 | 4 | 4.06 | 3.95 | 3.97 | -1.49% | 51,457 | 20,592,132 |
| 2024-06-26 | 3.94 | 4.04 | 3.87 | 4.03 | +2.03% | 62,096 | 24,650,689 |
| 2024-06-25 | 3.88 | 4.01 | 3.84 | 3.95 | +2.33% | 62,421 | 24,583,032 |
| 2024-06-24 | 4.04 | 4.05 | 3.85 | 3.86 | -5.16% | 80,310 | 31,449,177 |
| 2024-06-21 | 4.03 | 4.09 | 4 | 4.07 | +0.74% | 40,753 | 16,568,190 |
| 2024-06-20 | 4.09 | 4.12 | 4.03 | 4.04 | -1.22% | 48,620 | 19,754,130 |
| 2024-06-19 | 4.08 | 4.12 | 4.07 | 4.09 | +0.49% | 46,558 | 19,080,124 |
| 2024-06-18 | 4.01 | 4.08 | 4.01 | 4.07 | +1.24% | 50,269 | 20,360,780 |
| 2024-06-17 | 4.06 | 4.1 | 4.02 | 4.02 | -1.23% | 66,824 | 27,081,566 |
| 2024-06-14 | 4.07 | 4.09 | 4 | 4.07 | +0.25% | 48,816 | 19,782,906 |
| 2024-06-13 | 4.13 | 4.16 | 4.03 | 4.06 | -3.1% | 63,282 | 25,845,396 |
| 2024-06-12 | 4.15 | 4.21 | 4.12 | 4.19 | +0.96% | 62,671 | 26,216,309 |
| 2024-06-11 | 4.22 | 4.23 | 4.09 | 4.15 | -1.43% | 72,133 | 29,823,834 |
| 2024-06-07 | 4.04 | 4.22 | 4.04 | 4.21 | +4.73% | 114,641 | 47,564,607 |
| 2024-06-06 | 4.16 | 4.2 | 3.97 | 4.02 | -3.37% | 120,625 | 48,953,044 |
| 2024-06-05 | 4.25 | 4.27 | 4.16 | 4.16 | -2.35% | 77,070 | 32,497,345 |
| 2024-06-04 | 4.29 | 4.29 | 4.2 | 4.26 | -1.16% | 70,078 | 29,718,160 |
| 2024-06-03 | 4.41 | 4.41 | 4.24 | 4.31 | -2.49% | 87,191 | 37,642,600 |
| 2024-05-31 | 4.39 | 4.44 | 4.37 | 4.42 | +0.91% | 61,464 | 27,059,020 |
| 2024-05-30 | 4.43 | 4.45 | 4.34 | 4.38 | -1.35% | 80,551 | 35,391,976 |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.44 | -0.67% | 84,731 | 37,843,691 |
| 2024-05-28 | 4.53 | 4.53 | 4.45 | 4.47 | -0.89% | 79,684 | 35,736,889 |
| 2024-05-27 | 4.52 | 4.56 | 4.45 | 4.51 | -0.22% | 83,304 | 37,319,292 |
| 2024-05-24 | 4.48 | 4.6 | 4.48 | 4.52 | +0.89% | 108,315 | 49,219,054 |
| 2024-05-23 | 4.65 | 4.65 | 4.46 | 4.48 | -4.27% | 171,996 | 77,855,703 |
| 2024-05-22 | 4.65 | 4.76 | 4.65 | 4.68 | +0.43% | 157,245 | 74,000,493 |
| 2024-05-21 | 4.68 | 4.73 | 4.63 | 4.66 | -1.48% | 150,492 | 70,227,208 |
| 2024-05-20 | 4.77 | 4.82 | 4.69 | 4.73 | -1.66% | 239,851 | 113,663,012 |
| 2024-05-17 | 4.87 | 4.9 | 4.64 | 4.81 | -1.43% | 351,719 | 167,348,702 |
| 2024-05-16 | 4.64 | 5.08 | 4.63 | 4.88 | +5.4% | 384,316 | 186,473,472 |
| 2024-05-15 | 4.65 | 4.7 | 4.62 | 4.63 | -0.86% | 71,253 | 33,217,641 |
| 2024-05-14 | 4.6 | 4.68 | 4.6 | 4.67 | +1.3% | 82,133 | 38,254,843 |
| 2024-05-13 | 4.62 | 4.64 | 4.56 | 4.61 | -1.5% | 114,026 | 52,550,762 |
| 2024-05-10 | 4.69 | 4.73 | 4.6 | 4.68 | +0.43% | 106,723 | 49,729,357 |
| 2024-05-09 | 4.59 | 4.69 | 4.59 | 4.66 | +1.3% | 119,556 | 55,686,102 |
| 2024-05-08 | 4.68 | 4.69 | 4.58 | 4.6 | -1.92% | 104,074 | 48,216,964 |
| 2024-05-07 | 4.7 | 4.7 | 4.59 | 4.69 | -0.21% | 134,946 | 62,687,970 |
| 2024-05-06 | 4.65 | 4.72 | 4.62 | 4.7 | +1.73% | 150,127 | 70,131,004 |
| 2024-04-30 | 4.59 | 4.68 | 4.5 | 4.62 | -0.43% | 182,862 | 83,698,912 |
| 2024-04-29 | 4.57 | 4.71 | 4.43 | 4.64 | +2.65% | 222,874 | 102,271,408 |
| 2024-04-26 | 4.48 | 4.53 | 4.43 | 4.52 | +0.22% | 124,060 | 55,607,483 |
| 2024-04-25 | 4.44 | 4.54 | 4.44 | 4.51 | +1.58% | 80,831 | 36,356,312 |
| 2024-04-24 | 4.37 | 4.49 | 4.35 | 4.44 | +1.6% | 90,387 | 40,142,066 |
| 2024-04-23 | 4.24 | 4.4 | 4.23 | 4.37 | +2.58% | 109,847 | 47,714,392 |
| 2024-04-22 | 4.25 | 4.34 | 4.15 | 4.26 | -0.7% | 110,242 | 46,906,489 |
| 2024-04-19 | 4.3 | 4.4 | 4.25 | 4.29 | -0.46% | 95,891 | 41,343,808 |
| 2024-04-18 | 4.42 | 4.46 | 4.31 | 4.31 | -2.49% | 134,162 | 58,372,516 |
| 2024-04-17 | 4.1 | 4.42 | 4.09 | 4.42 | +7.8% | 178,639 | 77,155,431 |
| 2024-04-16 | 4.49 | 4.52 | 4.1 | 4.1 | -10.09% | 209,489 | 87,895,932 |
| 2024-04-15 | 4.71 | 4.77 | 4.41 | 4.56 | -2.98% | 167,113 | 76,289,796 |
| 2024-04-12 | 4.68 | 4.78 | 4.67 | 4.7 | +0.43% | 98,581 | 46,506,902 |
| 2024-04-11 | 4.61 | 4.74 | 4.59 | 4.68 | +0.43% | 86,858 | 40,764,568 |
| 2024-04-10 | 4.73 | 4.77 | 4.6 | 4.66 | -2.1% | 96,035 | 44,893,560 |
| 2024-04-09 | 4.67 | 4.78 | 4.66 | 4.76 | +0.85% | 97,534 | 46,193,136 |
| 2024-04-08 | 4.88 | 4.88 | 4.71 | 4.72 | -1.46% | 184,700 | 88,655,187 |
| 2024-04-03 | 4.85 | 4.9 | 4.71 | 4.79 | +0.42% | 194,817 | 93,089,275 |
| 2024-04-02 | 4.72 | 4.77 | 4.69 | 4.77 | +1.06% | 124,761 | 59,021,264 |
| 2024-04-01 | 4.77 | 4.78 | 4.65 | 4.72 | 0% | 122,942 | 57,629,564 |
| 2024-03-29 | 4.51 | 4.73 | 4.49 | 4.72 | +4.89% | 175,466 | 81,105,851 |
| 2024-03-28 | 4.42 | 4.55 | 4.4 | 4.5 | +1.58% | 98,920 | 44,378,858 |
| 2024-03-27 | 4.55 | 4.6 | 4.42 | 4.43 | -2.42% | 102,243 | 46,087,861 |
| 2024-03-26 | 4.52 | 4.57 | 4.42 | 4.54 | +0.89% | 110,342 | 49,679,867 |
| 2024-03-25 | 4.6 | 4.62 | 4.49 | 4.5 | -2.39% | 139,075 | 63,309,325 |
| 2024-03-22 | 4.63 | 4.69 | 4.53 | 4.61 | -1.28% | 142,473 | 65,555,894 |
| 2024-03-21 | 4.78 | 4.83 | 4.62 | 4.67 | 0% | 156,120 | 73,564,201 |
| 2024-03-20 | 4.59 | 4.67 | 4.56 | 4.67 | +0.65% | 127,903 | 59,170,311 |
| 2024-03-19 | 4.56 | 4.74 | 4.55 | 4.64 | +0.87% | 173,122 | 80,278,162 |
| 2024-03-18 | 4.5 | 4.68 | 4.49 | 4.6 | +2.45% | 162,442 | 74,541,932 |
| 2024-03-15 | 4.44 | 4.49 | 4.41 | 4.49 | +1.13% | 67,556 | 30,077,633 |
| 2024-03-14 | 4.39 | 4.47 | 4.36 | 4.44 | +0.68% | 105,869 | 46,928,210 |
| 2024-03-13 | 4.41 | 4.45 | 4.32 | 4.41 | 0% | 87,559 | 38,444,865 |
| 2024-03-12 | 4.33 | 4.42 | 4.29 | 4.41 | +2.08% | 123,559 | 53,945,447 |
| 2024-03-11 | 4.26 | 4.32 | 4.23 | 4.32 | +1.65% | 105,698 | 45,158,221 |
| 2024-03-08 | 4.26 | 4.27 | 4.19 | 4.25 | -0.47% | 91,883 | 38,896,183 |
| 2024-03-07 | 4.23 | 4.32 | 4.21 | 4.27 | +0.95% | 137,676 | 58,862,659 |
| 2024-03-06 | 4.18 | 4.27 | 4.14 | 4.23 | +0.95% | 85,081 | 35,847,744 |
| 2024-03-05 | 4.25 | 4.26 | 4.17 | 4.19 | -1.87% | 80,387 | 33,806,262 |
| 2024-03-04 | 4.3 | 4.32 | 4.16 | 4.27 | -0.23% | 111,496 | 47,186,858 |
| 2024-03-01 | 4.27 | 4.29 | 4.18 | 4.28 | +0.94% | 144,012 | 60,998,813 |
| 2024-02-29 | 4.06 | 4.24 | 4 | 4.24 | +2.66% | 188,443 | 78,736,795 |
| 2024-02-28 | 4.48 | 4.58 | 4.13 | 4.13 | -7.81% | 258,195 | 112,631,927 |
| 2024-02-27 | 4.35 | 4.48 | 4.34 | 4.48 | +2.52% | 147,900 | 65,495,789 |
| 2024-02-26 | 4.35 | 4.49 | 4.28 | 4.37 | +0.69% | 227,705 | 99,481,945 |
| 2024-02-23 | 4.23 | 4.35 | 4.21 | 4.34 | +2.84% | 217,052 | 92,835,385 |
| 2024-02-22 | 4.1 | 4.22 | 4.08 | 4.22 | +2.43% | 198,142 | 82,541,634 |
| 2024-02-21 | 4.05 | 4.25 | 3.99 | 4.12 | +0.98% | 297,583 | 123,214,207 |
| 2024-02-20 | 4.1 | 4.12 | 3.99 | 4.08 | -2.86% | 362,855 | 147,005,676 |
| 2024-02-19 | 3.88 | 4.2 | 3.86 | 4.2 | +9.95% | 235,174 | 95,643,397 |
| 2024-02-08 | 3.5 | 3.84 | 3.38 | 3.82 | +9.46% | 367,763 | 133,292,325 |
| 2024-02-07 | 3.86 | 3.9 | 3.45 | 3.49 | -8.88% | 433,318 | 155,619,077 |
| 2024-02-06 | 3.76 | 4.03 | 3.72 | 3.83 | -7.26% | 355,377 | 134,795,219 |
| 2024-02-05 | 4.51 | 4.51 | 4.13 | 4.13 | -10.02% | 222,300 | 92,660,583 |
| 2024-02-02 | 4.78 | 4.95 | 4.4 | 4.59 | -4.18% | 211,612 | 99,371,735 |
| 2024-02-01 | 4.92 | 4.95 | 4.66 | 4.79 | -2.84% | 214,962 | 103,181,779 |
| 2024-01-31 | 5.35 | 5.37 | 4.91 | 4.93 | -3.14% | 309,922 | 159,248,056 |
| 2024-01-30 | 5.29 | 5.37 | 5.06 | 5.09 | -4.68% | 151,172 | 78,584,816 |
| 2024-01-29 | 5.48 | 5.57 | 5.29 | 5.34 | -2.73% | 145,885 | 78,956,195 |
| 2024-01-26 | 5.31 | 5.58 | 5.27 | 5.49 | +2.81% | 239,975 | 130,826,119 |
| 2024-01-25 | 5.03 | 5.35 | 5.03 | 5.34 | +7.01% | 259,182 | 135,327,112 |
| 2024-01-24 | 4.76 | 5.01 | 4.7 | 4.99 | +5.05% | 154,225 | 74,880,709 |
| 2024-01-23 | 4.78 | 4.83 | 4.6 | 4.75 | -0.84% | 134,364 | 62,950,352 |
| 2024-01-22 | 5.15 | 5.18 | 4.76 | 4.79 | -7.35% | 122,549 | 60,597,751 |
| 2024-01-19 | 5.26 | 5.28 | 5.15 | 5.17 | -1.34% | 74,831 | 38,895,175 |
| 2024-01-18 | 5.34 | 5.37 | 5.11 | 5.24 | -2.6% | 116,255 | 60,562,792 |
| 2024-01-17 | 5.45 | 5.55 | 5.37 | 5.38 | -1.47% | 89,718 | 49,019,797 |
| 2024-01-16 | 5.5 | 5.63 | 5.37 | 5.46 | -0.73% | 121,250 | 66,117,187 |
| 2024-01-15 | 5.42 | 5.56 | 5.42 | 5.5 | +0.73% | 94,020 | 51,884,560 |
| 2024-01-12 | 5.49 | 5.6 | 5.46 | 5.46 | 0% | 117,835 | 65,276,133 |
| 2024-01-11 | 5.6 | 5.6 | 5.45 | 5.46 | -3.02% | 144,843 | 79,664,528 |
| 2024-01-10 | 5.65 | 5.67 | 5.53 | 5.63 | -0.71% | 106,831 | 59,799,586 |
| 2024-01-09 | 5.53 | 5.68 | 5.52 | 5.67 | +2.72% | 105,511 | 59,194,854 |
| 2024-01-08 | 5.63 | 5.66 | 5.51 | 5.52 | -2.47% | 87,926 | 49,070,425 |
| 2024-01-05 | 5.72 | 5.76 | 5.6 | 5.66 | -1.39% | 103,023 | 58,494,130 |
| 2024-01-04 | 5.66 | 5.75 | 5.64 | 5.74 | +1.23% | 105,219 | 60,033,991 |
| 2024-01-03 | 5.59 | 5.7 | 5.57 | 5.67 | +1.07% | 130,357 | 73,698,750 |
| 2024-01-02 | 5.46 | 5.65 | 5.44 | 5.61 | +2.94% | 141,681 | 79,149,778 |
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：