股票概览
5.5
0%
0
5.48
开盘价
5.51
最高价
5.43
最低价
75,508
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.51
MA10 (10日均线)
5.33
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 | 5.48 | 5.51 | 5.43 | 5.5 | 0% | 75,508 | 41,273,531 |
| 2025-03-24 | 5.61 | 5.69 | 5.4 | 5.5 | -1.61% | 250,136 | 139,218,694 |
| 2025-03-21 | 5.5 | 5.68 | 5.49 | 5.59 | +1.08% | 203,501 | 113,596,126 |
| 2025-03-20 | 5.52 | 5.6 | 5.48 | 5.53 | +0.18% | 129,604 | 71,898,709 |
| 2025-03-19 | 5.45 | 5.53 | 5.42 | 5.52 | +1.1% | 104,673 | 57,286,810 |
| 2025-03-18 | 5.48 | 5.5 | 5.4 | 5.46 | -0.18% | 94,228 | 51,249,509 |
| 2025-03-17 | 5.48 | 5.53 | 5.46 | 5.47 | -0.18% | 101,401 | 55,652,149 |
| 2025-03-14 | 5.49 | 5.5 | 5.41 | 5.48 | -0.36% | 153,648 | 83,844,280 |
| 2025-03-13 | 5.58 | 5.62 | 5.41 | 5.5 | -1.43% | 171,876 | 94,471,735 |
| 2025-03-12 | 5.51 | 5.66 | 5.43 | 5.58 | +1.27% | 252,411 | 140,118,137 |
| 2025-03-11 | 5.35 | 5.57 | 5.28 | 5.51 | +2.99% | 297,942 | 162,107,533 |
| 2025-03-10 | 5.27 | 5.44 | 5.24 | 5.35 | +1.13% | 278,476 | 148,758,415 |
| 2025-03-07 | 5.07 | 5.52 | 5.03 | 5.29 | +4.34% | 504,580 | 269,715,580 |
| 2025-03-06 | 5.04 | 5.08 | 5.01 | 5.07 | +0.8% | 110,327 | 55,679,731 |
| 2025-03-05 | 5.06 | 5.07 | 4.98 | 5.03 | -0.4% | 81,060 | 40,586,468 |
| 2025-03-04 | 4.98 | 5.06 | 4.95 | 5.05 | +1% | 84,509 | 42,460,994 |
| 2025-03-03 | 5.02 | 5.07 | 4.99 | 5 | 0% | 106,229 | 53,447,340 |
| 2025-02-28 | 5.07 | 5.1 | 4.98 | 5 | -1.57% | 140,299 | 70,519,252 |
| 2025-02-27 | 5.08 | 5.12 | 5.01 | 5.08 | 0% | 121,037 | 61,316,559 |
| 2025-02-26 | 5.03 | 5.09 | 5.03 | 5.08 | +1.4% | 111,781 | 56,620,700 |
| 2025-02-25 | 5.09 | 5.1 | 5.01 | 5.01 | -1.96% | 117,386 | 59,312,904 |
| 2025-02-24 | 5.09 | 5.15 | 5.07 | 5.11 | +0.2% | 106,652 | 54,598,601 |
| 2025-02-21 | 5.11 | 5.15 | 5.05 | 5.1 | 0% | 99,964 | 50,899,391 |
| 2025-02-20 | 5.17 | 5.19 | 5.09 | 5.1 | -1.35% | 110,384 | 56,538,671 |
| 2025-02-19 | 5.18 | 5.21 | 5.14 | 5.17 | -0.39% | 120,807 | 62,400,527 |
| 2025-02-18 | 5.32 | 5.34 | 5.16 | 5.19 | -2.26% | 132,550 | 69,472,294 |
| 2025-02-17 | 5.25 | 5.48 | 5.23 | 5.31 | +2.31% | 221,080 | 118,362,044 |
| 2025-02-14 | 5.18 | 5.22 | 5.16 | 5.19 | -0.19% | 103,275 | 53,531,555 |
| 2025-02-13 | 5.26 | 5.28 | 5.2 | 5.2 | -0.76% | 88,027 | 46,048,081 |
| 2025-02-12 | 5.2 | 5.25 | 5.18 | 5.24 | +0.19% | 90,528 | 47,255,105 |
| 2025-02-11 | 5.31 | 5.31 | 5.17 | 5.23 | -0.76% | 107,921 | 56,290,141 |
| 2025-02-10 | 5.3 | 5.34 | 5.25 | 5.27 | -0.19% | 140,495 | 74,267,114 |
| 2025-02-07 | 5.21 | 5.34 | 5.18 | 5.28 | +1.93% | 190,362 | 100,236,697 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.57% | 131,103 | 67,261,475 |
| 2025-02-05 | 5.13 | 5.21 | 5.07 | 5.1 | +0.2% | 143,770 | 73,907,453 |
| 2025-01-27 | 5.05 | 5.19 | 5.05 | 5.09 | +0.99% | 114,759 | 58,813,962 |
| 2025-01-24 | 5.03 | 5.08 | 5 | 5.04 | -0.2% | 105,626 | 53,250,464 |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.05 | +0.6% | 134,560 | 68,789,690 |
| 2025-01-22 | 5.03 | 5.05 | 4.99 | 5.02 | -0.4% | 74,920 | 37,571,965 |
| 2025-01-21 | 5.11 | 5.13 | 5.01 | 5.04 | -0.98% | 82,762 | 41,822,663 |
| 2025-01-20 | 5.08 | 5.13 | 5.03 | 5.09 | +0.39% | 85,236 | 43,414,708 |
| 2025-01-17 | 5.03 | 5.08 | 4.98 | 5.07 | +0.6% | 102,665 | 51,704,972 |
| 2025-01-16 | 5.16 | 5.22 | 4.96 | 5.04 | -1.18% | 187,591 | 95,123,540 |
| 2025-01-15 | 5.07 | 5.12 | 5.02 | 5.1 | +0.59% | 112,962 | 57,302,131 |
| 2025-01-14 | 4.94 | 5.08 | 4.92 | 5.07 | +2.63% | 143,107 | 71,965,789 |
| 2025-01-13 | 4.92 | 4.98 | 4.85 | 4.94 | +0.2% | 79,661 | 39,175,770 |
| 2025-01-10 | 5 | 5.1 | 4.92 | 4.93 | -1.4% | 127,803 | 63,962,587 |
| 2025-01-09 | 5 | 5.03 | 4.94 | 5 | -0.79% | 108,929 | 54,473,269 |
| 2025-01-08 | 4.98 | 5.1 | 4.84 | 5.04 | +0.6% | 205,212 | 102,006,939 |
| 2025-01-07 | 4.94 | 5.02 | 4.93 | 5.01 | +1.42% | 103,838 | 51,705,992 |
| 2025-01-06 | 4.97 | 5.02 | 4.85 | 4.94 | -0.4% | 124,305 | 61,360,699 |
| 2025-01-03 | 5.1 | 5.15 | 4.95 | 4.96 | -2.55% | 172,991 | 87,211,001 |
| 2025-01-02 | 5.19 | 5.29 | 5.05 | 5.09 | -1.93% | 171,275 | 88,645,603 |
| 2024-12-31 | 5.33 | 5.35 | 5.19 | 5.19 | -2.44% | 145,637 | 76,577,846 |
| 2024-12-30 | 5.46 | 5.47 | 5.26 | 5.32 | -2.74% | 183,661 | 97,989,193 |
| 2024-12-27 | 5.44 | 5.51 | 5.4 | 5.47 | +0.74% | 109,733 | 60,071,184 |
| 2024-12-26 | 5.44 | 5.54 | 5.42 | 5.43 | -0.18% | 107,134 | 58,599,741 |
| 2024-12-25 | 5.63 | 5.63 | 5.39 | 5.44 | -3.37% | 167,655 | 91,531,309 |
| 2024-12-24 | 5.58 | 5.67 | 5.56 | 5.63 | +1.44% | 118,344 | 66,488,558 |
| 2024-12-23 | 5.78 | 5.81 | 5.54 | 5.55 | -3.65% | 209,706 | 117,801,753 |
| 2024-12-20 | 5.74 | 5.79 | 5.72 | 5.76 | +0.17% | 96,093 | 55,253,551 |
| 2024-12-19 | 5.7 | 5.81 | 5.61 | 5.75 | +0.35% | 201,658 | 114,880,540 |
| 2024-12-18 | 5.73 | 5.83 | 5.69 | 5.73 | +0.17% | 123,364 | 71,072,266 |
| 2024-12-17 | 5.92 | 5.94 | 5.7 | 5.72 | -3.7% | 207,854 | 120,213,104 |
| 2024-12-16 | 6.03 | 6.05 | 5.91 | 5.94 | -1.16% | 210,509 | 125,773,601 |
| 2024-12-13 | 6.26 | 6.29 | 5.98 | 6.01 | -5.06% | 389,943 | 238,501,021 |
| 2024-12-12 | 6.06 | 6.33 | 6 | 6.33 | +4.28% | 252,658 | 154,486,407 |
| 2024-12-11 | 5.9 | 6.09 | 5.9 | 6.07 | +1.17% | 254,883 | 153,373,245 |
| 2024-12-10 | 6.1 | 6.26 | 5.98 | 6 | +0.84% | 492,070 | 299,265,356 |
| 2024-12-09 | 5.92 | 6 | 5.85 | 5.95 | +0.85% | 281,626 | 167,040,349 |
| 2024-12-06 | 5.89 | 5.93 | 5.8 | 5.9 | 0% | 203,616 | 119,576,350 |
| 2024-12-05 | 5.81 | 5.92 | 5.81 | 5.9 | +1.2% | 137,992 | 80,920,258 |
| 2024-12-04 | 5.98 | 6.04 | 5.81 | 5.83 | -3% | 248,638 | 146,836,593 |
| 2024-12-03 | 5.99 | 6.1 | 5.9 | 6.01 | +0.5% | 297,742 | 178,528,810 |
| 2024-12-02 | 5.85 | 5.99 | 5.81 | 5.98 | +1.87% | 256,120 | 151,459,571 |
| 2024-11-29 | 5.97 | 5.98 | 5.73 | 5.87 | -0.17% | 308,811 | 180,726,090 |
| 2024-11-28 | 5.9 | 5.98 | 5.78 | 5.88 | +0.86% | 284,338 | 167,382,704 |
| 2024-11-27 | 5.79 | 5.84 | 5.59 | 5.83 | +0.17% | 278,097 | 158,198,701 |
| 2024-11-26 | 5.8 | 5.88 | 5.74 | 5.82 | +0.17% | 193,558 | 112,686,229 |
| 2024-11-25 | 5.86 | 5.91 | 5.66 | 5.81 | -0.85% | 295,533 | 170,586,861 |
| 2024-11-22 | 6.11 | 6.17 | 5.85 | 5.86 | -4.09% | 356,111 | 214,168,765 |
| 2024-11-21 | 6.15 | 6.28 | 6.07 | 6.11 | -0.65% | 413,052 | 254,556,403 |
| 2024-11-20 | 5.82 | 6.28 | 5.8 | 6.15 | +4.24% | 588,737 | 358,210,103 |
| 2024-11-19 | 5.88 | 6.04 | 5.66 | 5.9 | -0.84% | 461,740 | 268,634,930 |
| 2024-11-18 | 5.74 | 6.02 | 5.55 | 5.95 | +3.84% | 646,977 | 375,434,146 |
| 2024-11-15 | 5.85 | 6.06 | 5.69 | 5.73 | -3.05% | 463,682 | 273,187,427 |
| 2024-11-14 | 6.08 | 6.2 | 5.9 | 5.91 | -4.21% | 601,032 | 361,342,115 |
| 2024-11-13 | 6.63 | 6.64 | 6.08 | 6.17 | -5.22% | 880,316 | 559,029,411 |
| 2024-11-12 | 6.89 | 7.11 | 6.32 | 6.51 | -5.52% | 1,430,463 | 942,577,838 |
| 2024-11-11 | 6.89 | 6.89 | 6.66 | 6.89 | +10.06% | 1,148,965 | 788,896,844 |
| 2024-11-08 | 6.26 | 6.26 | 6.26 | 6.26 | +10.02% | 39,915 | 24,986,671 |
| 2024-11-07 | 5.69 | 5.69 | 5.69 | 5.69 | +10.06% | 59,410 | 33,804,244 |
| 2024-11-06 | 5.14 | 5.24 | 4.99 | 5.17 | +1.57% | 285,705 | 146,278,137 |
| 2024-11-05 | 4.89 | 5.12 | 4.86 | 5.09 | +4.3% | 303,070 | 152,486,033 |
| 2024-11-04 | 4.85 | 4.91 | 4.8 | 4.88 | +0.41% | 166,710 | 80,772,328 |
| 2024-11-01 | 4.92 | 5.07 | 4.82 | 4.86 | -2.02% | 276,896 | 136,432,552 |
| 2024-10-31 | 4.94 | 4.97 | 4.88 | 4.96 | +0.4% | 182,555 | 90,088,973 |
| 2024-10-30 | 4.92 | 4.99 | 4.9 | 4.94 | -0.8% | 197,166 | 97,326,445 |
| 2024-10-29 | 5.18 | 5.21 | 4.95 | 4.98 | -3.86% | 239,052 | 120,186,883 |
| 2024-10-28 | 5.01 | 5.18 | 4.97 | 5.18 | +2.78% | 248,210 | 126,762,516 |
| 2024-10-25 | 5.02 | 5.2 | 4.98 | 5.04 | +0.4% | 313,523 | 159,112,403 |
| 2024-10-24 | 4.93 | 5.05 | 4.88 | 5.02 | +1.83% | 199,083 | 99,440,814 |
| 2024-10-23 | 4.87 | 5 | 4.84 | 4.93 | +1.02% | 217,265 | 107,405,579 |
| 2024-10-22 | 4.78 | 4.93 | 4.73 | 4.88 | +2.52% | 258,036 | 124,606,100 |
| 2024-10-21 | 4.82 | 4.86 | 4.72 | 4.76 | -2.46% | 270,207 | 129,106,673 |
| 2024-10-18 | 4.68 | 5 | 4.66 | 4.88 | +4.05% | 401,066 | 193,944,270 |
| 2024-10-17 | 4.95 | 4.95 | 4.63 | 4.69 | -4.29% | 410,694 | 194,343,463 |
| 2024-10-16 | 4.57 | 4.92 | 4.56 | 4.9 | +5.38% | 431,988 | 207,608,820 |
| 2024-10-15 | 4.7 | 4.77 | 4.59 | 4.65 | -0.85% | 198,254 | 92,926,888 |
| 2024-10-14 | 4.57 | 4.73 | 4.51 | 4.69 | +4.45% | 220,299 | 101,915,938 |
| 2024-10-11 | 4.64 | 4.68 | 4.44 | 4.49 | -3.44% | 166,556 | 75,935,149 |
| 2024-10-10 | 4.71 | 4.81 | 4.55 | 4.65 | +0.87% | 204,763 | 96,156,671 |
| 2024-10-09 | 4.97 | 4.98 | 4.58 | 4.61 | -7.98% | 306,494 | 144,608,141 |
| 2024-10-08 | 5.25 | 5.25 | 4.8 | 5.01 | +4.81% | 382,199 | 191,861,464 |
| 2024-09-30 | 4.75 | 4.84 | 4.5 | 4.78 | +8.39% | 385,239 | 180,686,722 |
| 2024-09-27 | 4.34 | 4.47 | 4.31 | 4.41 | +2.56% | 178,813 | 78,333,662 |
| 2024-09-26 | 4.19 | 4.3 | 4.16 | 4.3 | +2.63% | 152,611 | 64,639,960 |
| 2024-09-25 | 4.17 | 4.26 | 4.16 | 4.19 | +0.96% | 131,518 | 55,458,186 |
| 2024-09-24 | 4.01 | 4.15 | 4 | 4.15 | +3.75% | 139,049 | 56,968,076 |
| 2024-09-23 | 3.96 | 4.01 | 3.96 | 4 | 0% | 60,141 | 24,038,996 |
| 2024-09-20 | 3.97 | 4 | 3.94 | 4 | +0.25% | 93,515 | 37,133,627 |
| 2024-09-19 | 3.9 | 4.04 | 3.87 | 3.99 | +2.57% | 134,029 | 53,296,253 |
| 2024-09-18 | 3.89 | 3.91 | 3.8 | 3.89 | -0.51% | 62,455 | 24,060,746 |
| 2024-09-13 | 3.87 | 3.93 | 3.87 | 3.91 | +0.51% | 74,749 | 29,175,520 |
| 2024-09-12 | 3.88 | 3.93 | 3.88 | 3.89 | 0% | 79,738 | 31,125,594 |
| 2024-09-11 | 3.93 | 3.94 | 3.87 | 3.89 | -1.77% | 79,663 | 31,008,110 |
| 2024-09-10 | 4 | 4 | 3.87 | 3.96 | -0.25% | 103,264 | 40,569,287 |
| 2024-09-09 | 3.95 | 4.02 | 3.92 | 3.97 | -0.5% | 78,934 | 31,385,576 |
| 2024-09-06 | 4.02 | 4.06 | 3.99 | 3.99 | -0.99% | 107,924 | 43,369,628 |
| 2024-09-05 | 3.96 | 4.05 | 3.94 | 4.03 | +1.77% | 137,818 | 55,410,835 |
| 2024-09-04 | 4 | 4.04 | 3.94 | 3.96 | -2.22% | 151,098 | 60,297,232 |
| 2024-09-03 | 3.99 | 4.14 | 3.98 | 4.05 | +1% | 166,703 | 67,415,191 |
| 2024-09-02 | 4.16 | 4.22 | 4 | 4.01 | -4.07% | 245,872 | 100,486,517 |
| 2024-08-30 | 4.11 | 4.27 | 4.07 | 4.18 | -0.71% | 317,380 | 132,303,789 |
| 2024-08-29 | 4.2 | 4.38 | 4.05 | 4.21 | -1.64% | 352,434 | 146,486,048 |
| 2024-08-28 | 4.41 | 4.47 | 4.22 | 4.28 | -4.89% | 365,888 | 157,085,539 |
| 2024-08-27 | 4.41 | 4.56 | 4.3 | 4.5 | -1.96% | 512,947 | 227,518,988 |
| 2024-08-26 | 4.8 | 4.88 | 4.44 | 4.59 | +3.38% | 751,456 | 351,016,892 |
| 2024-08-23 | 4.04 | 4.44 | 3.97 | 4.44 | +9.9% | 186,243 | 79,103,294 |
| 2024-08-22 | 4.04 | 4.11 | 4.03 | 4.04 | -0.74% | 39,720 | 16,172,494 |
| 2024-08-21 | 4.1 | 4.11 | 4.04 | 4.07 | -0.49% | 45,351 | 18,496,680 |
| 2024-08-20 | 4.19 | 4.19 | 4.07 | 4.09 | -2.15% | 43,238 | 17,778,231 |
| 2024-08-19 | 4.13 | 4.19 | 4.12 | 4.18 | +1.46% | 42,105 | 17,527,981 |
| 2024-08-16 | 4.17 | 4.18 | 4.12 | 4.12 | -0.72% | 39,563 | 16,395,191 |
| 2024-08-15 | 4.15 | 4.21 | 4.1 | 4.15 | +0.24% | 56,575 | 23,538,679 |
| 2024-08-14 | 4.19 | 4.22 | 4.14 | 4.14 | -1.19% | 35,787 | 14,930,123 |
| 2024-08-13 | 4.16 | 4.2 | 4.12 | 4.19 | +0.96% | 37,277 | 15,530,692 |
| 2024-08-12 | 4.18 | 4.2 | 4.13 | 4.15 | -0.48% | 40,089 | 16,683,537 |
| 2024-08-09 | 4.23 | 4.25 | 4.16 | 4.17 | -0.95% | 56,291 | 23,615,991 |
| 2024-08-08 | 4.16 | 4.25 | 4.14 | 4.21 | +1.2% | 80,749 | 33,909,684 |
| 2024-08-07 | 4.17 | 4.2 | 4.13 | 4.16 | -0.24% | 40,133 | 16,725,687 |
| 2024-08-06 | 4.18 | 4.22 | 4.13 | 4.17 | +0.24% | 50,136 | 20,893,818 |
| 2024-08-05 | 4.16 | 4.27 | 4.15 | 4.16 | -0.72% | 76,398 | 32,142,977 |
| 2024-08-02 | 4.26 | 4.3 | 4.17 | 4.19 | -2.33% | 104,375 | 43,995,166 |
| 2024-08-01 | 4.19 | 4.41 | 4.17 | 4.29 | +2.39% | 150,763 | 64,888,063 |
| 2024-07-31 | 4.1 | 4.21 | 4.09 | 4.19 | +2.44% | 83,906 | 34,960,847 |
| 2024-07-30 | 4.01 | 4.1 | 3.97 | 4.09 | +2.25% | 66,482 | 26,866,961 |
| 2024-07-29 | 3.95 | 4.03 | 3.94 | 4 | +0.76% | 50,536 | 20,163,998 |
| 2024-07-26 | 3.94 | 4 | 3.92 | 3.97 | +1.02% | 52,715 | 20,907,866 |
| 2024-07-25 | 3.95 | 3.98 | 3.9 | 3.93 | -0.51% | 67,124 | 26,440,310 |
| 2024-07-24 | 3.87 | 3.97 | 3.86 | 3.95 | +0.77% | 77,498 | 30,388,406 |
| 2024-07-23 | 3.94 | 4.02 | 3.91 | 3.92 | -1.01% | 79,150 | 31,433,393 |
| 2024-07-22 | 4 | 4.01 | 3.82 | 3.96 | -3.18% | 136,739 | 53,908,852 |
| 2024-07-19 | 4.02 | 4.14 | 3.95 | 4.09 | +1.49% | 132,746 | 53,843,300 |
| 2024-07-18 | 3.92 | 4.03 | 3.92 | 4.03 | +1.51% | 64,875 | 25,816,218 |
| 2024-07-17 | 3.97 | 3.99 | 3.93 | 3.97 | +0.51% | 46,810 | 18,551,314 |
| 2024-07-16 | 3.96 | 3.98 | 3.89 | 3.95 | -0.75% | 48,273 | 19,037,109 |
| 2024-07-15 | 3.99 | 4.04 | 3.96 | 3.98 | +0.25% | 81,862 | 32,723,323 |
| 2024-07-12 | 3.92 | 4.01 | 3.88 | 3.97 | +1.28% | 104,828 | 41,346,488 |
| 2024-07-11 | 3.82 | 3.93 | 3.8 | 3.92 | +3.98% | 73,694 | 28,560,421 |
| 2024-07-10 | 3.72 | 3.82 | 3.72 | 3.77 | +0.8% | 57,044 | 21,580,145 |
| 2024-07-09 | 3.69 | 3.81 | 3.6 | 3.74 | +1.63% | 77,040 | 28,544,280 |
| 2024-07-08 | 3.8 | 3.81 | 3.67 | 3.68 | -3.41% | 55,472 | 20,591,677 |
| 2024-07-05 | 3.79 | 3.84 | 3.73 | 3.81 | +1.33% | 57,508 | 21,802,631 |
| 2024-07-04 | 3.87 | 3.89 | 3.76 | 3.76 | -3.09% | 74,487 | 28,326,498 |
| 2024-07-03 | 3.86 | 3.92 | 3.86 | 3.88 | +0.26% | 45,034 | 17,534,071 |
| 2024-07-02 | 3.83 | 3.89 | 3.8 | 3.87 | +1.31% | 59,863 | 23,123,733 |
| 2024-07-01 | 3.75 | 3.83 | 3.7 | 3.82 | +1.6% | 52,233 | 19,704,154 |
| 2024-06-28 | 3.78 | 3.87 | 3.75 | 3.76 | -1.05% | 80,547 | 30,713,936 |
| 2024-06-27 | 3.85 | 3.88 | 3.79 | 3.8 | -1.81% | 66,779 | 25,542,225 |
| 2024-06-26 | 3.71 | 3.88 | 3.69 | 3.87 | +3.48% | 61,924 | 23,511,224 |
| 2024-06-25 | 3.68 | 3.77 | 3.67 | 3.74 | +1.36% | 53,394 | 19,891,499 |
| 2024-06-24 | 3.83 | 3.83 | 3.67 | 3.69 | -3.91% | 76,638 | 28,586,712 |
| 2024-06-21 | 3.76 | 3.88 | 3.76 | 3.84 | +1.32% | 45,659 | 17,513,599 |
| 2024-06-20 | 3.9 | 3.9 | 3.78 | 3.79 | -2.07% | 59,741 | 22,830,114 |
| 2024-06-19 | 3.95 | 3.95 | 3.87 | 3.87 | -1.53% | 55,963 | 21,813,740 |
| 2024-06-18 | 3.91 | 3.95 | 3.89 | 3.93 | +0.26% | 59,533 | 23,343,250 |
| 2024-06-17 | 4 | 4 | 3.89 | 3.92 | -2% | 78,662 | 30,945,300 |
| 2024-06-14 | 3.99 | 4.02 | 3.95 | 4 | +0.5% | 59,017 | 23,511,963 |
| 2024-06-13 | 4.07 | 4.08 | 3.97 | 3.98 | -2.45% | 65,287 | 26,109,742 |
| 2024-06-12 | 4.08 | 4.12 | 4.04 | 4.08 | 0% | 68,534 | 27,891,397 |
| 2024-06-11 | 4.18 | 4.18 | 4.06 | 4.08 | -2.16% | 61,801 | 25,300,470 |
| 2024-06-07 | 4.11 | 4.19 | 4.1 | 4.17 | +1.46% | 78,680 | 32,632,640 |
| 2024-06-06 | 4.27 | 4.29 | 4.04 | 4.11 | -3.29% | 109,253 | 45,281,861 |
| 2024-06-05 | 4.29 | 4.34 | 4.24 | 4.25 | -1.16% | 50,325 | 21,615,698 |
| 2024-06-04 | 4.28 | 4.31 | 4.21 | 4.3 | +0.47% | 56,944 | 24,277,023 |
| 2024-06-03 | 4.43 | 4.43 | 4.25 | 4.28 | -2.73% | 75,962 | 32,759,388 |
| 2024-05-31 | 4.39 | 4.43 | 4.37 | 4.4 | +0.46% | 39,648 | 17,423,586 |
| 2024-05-30 | 4.43 | 4.46 | 4.37 | 4.38 | -1.35% | 50,057 | 22,056,329 |
| 2024-05-29 | 4.44 | 4.48 | 4.4 | 4.44 | 0% | 51,445 | 22,856,969 |
| 2024-05-28 | 4.5 | 4.5 | 4.41 | 4.44 | -1.11% | 55,159 | 24,538,867 |
| 2024-05-27 | 4.49 | 4.51 | 4.44 | 4.49 | +0.67% | 46,235 | 20,662,338 |
| 2024-05-24 | 4.5 | 4.56 | 4.45 | 4.46 | -0.45% | 58,926 | 26,507,139 |
| 2024-05-23 | 4.6 | 4.6 | 4.46 | 4.48 | -2.61% | 79,547 | 35,825,784 |
| 2024-05-22 | 4.6 | 4.66 | 4.58 | 4.6 | 0% | 57,316 | 26,471,018 |
| 2024-05-21 | 4.7 | 4.7 | 4.57 | 4.6 | -1.92% | 80,224 | 37,026,663 |
| 2024-05-20 | 4.7 | 4.73 | 4.66 | 4.69 | 0% | 69,060 | 32,437,594 |
| 2024-05-17 | 4.67 | 4.7 | 4.62 | 4.69 | +0.43% | 66,741 | 31,080,922 |
| 2024-05-16 | 4.68 | 4.76 | 4.65 | 4.67 | -0.43% | 76,301 | 35,840,006 |
| 2024-05-15 | 4.76 | 4.76 | 4.67 | 4.69 | -1.26% | 67,746 | 31,864,345 |
| 2024-05-14 | 4.72 | 4.78 | 4.69 | 4.75 | +1.28% | 100,356 | 47,501,860 |
| 2024-05-13 | 4.71 | 4.74 | 4.63 | 4.69 | -1.26% | 77,781 | 36,446,686 |
| 2024-05-10 | 4.8 | 4.83 | 4.73 | 4.75 | -0.84% | 85,113 | 40,536,260 |
| 2024-05-09 | 4.64 | 4.8 | 4.64 | 4.79 | +2.79% | 119,959 | 57,136,056 |
| 2024-05-08 | 4.7 | 4.74 | 4.65 | 4.66 | -1.06% | 93,709 | 43,981,022 |
| 2024-05-07 | 4.67 | 4.72 | 4.63 | 4.71 | +0.86% | 115,993 | 54,241,457 |
| 2024-05-06 | 4.62 | 4.7 | 4.56 | 4.67 | +2.41% | 193,751 | 90,256,948 |
| 2024-04-30 | 4.5 | 4.7 | 4.44 | 4.56 | +1.11% | 195,420 | 89,115,033 |
| 2024-04-29 | 4.36 | 4.55 | 4.33 | 4.51 | +2.5% | 189,267 | 84,613,271 |
| 2024-04-26 | 4.44 | 4.52 | 4.33 | 4.4 | -2.65% | 215,318 | 94,732,341 |
| 2024-04-25 | 4.4 | 4.54 | 4.26 | 4.52 | -1.09% | 345,751 | 152,424,140 |
| 2024-04-24 | 4.87 | 4.87 | 4.5 | 4.57 | +3.16% | 469,187 | 220,933,694 |
| 2024-04-23 | 4.45 | 4.49 | 4.37 | 4.43 | +0.45% | 71,453 | 31,645,690 |
| 2024-04-22 | 4.47 | 4.56 | 4.4 | 4.41 | -2.65% | 82,100 | 36,493,813 |
| 2024-04-19 | 4.4 | 4.59 | 4.38 | 4.53 | +2.72% | 103,024 | 46,683,527 |
| 2024-04-18 | 4.56 | 4.58 | 4.4 | 4.41 | -3.71% | 103,162 | 45,919,075 |
| 2024-04-17 | 4.23 | 4.59 | 4.23 | 4.58 | +9.57% | 136,523 | 60,764,500 |
| 2024-04-16 | 4.49 | 4.51 | 4.17 | 4.18 | -7.93% | 142,272 | 61,087,535 |
| 2024-04-15 | 4.61 | 4.66 | 4.45 | 4.54 | -1.73% | 109,831 | 50,073,163 |
| 2024-04-12 | 4.63 | 4.73 | 4.61 | 4.62 | -1.28% | 74,916 | 34,882,790 |
| 2024-04-11 | 4.6 | 4.73 | 4.46 | 4.68 | +2.86% | 111,954 | 52,064,396 |
| 2024-04-10 | 4.65 | 4.65 | 4.51 | 4.55 | -1.73% | 66,976 | 30,533,336 |
| 2024-04-09 | 4.64 | 4.64 | 4.55 | 4.63 | +0.22% | 58,474 | 26,904,102 |
| 2024-04-08 | 4.67 | 4.7 | 4.6 | 4.62 | -1.49% | 67,280 | 31,270,915 |
| 2024-04-03 | 4.68 | 4.76 | 4.65 | 4.69 | -0.42% | 77,930 | 36,546,115 |
| 2024-04-02 | 4.66 | 4.74 | 4.66 | 4.71 | +0.86% | 70,341 | 33,053,033 |
| 2024-04-01 | 4.63 | 4.68 | 4.62 | 4.67 | +0.65% | 84,359 | 39,291,944 |
| 2024-03-29 | 4.63 | 4.7 | 4.6 | 4.64 | +0.22% | 75,895 | 35,307,238 |
| 2024-03-28 | 4.59 | 4.7 | 4.56 | 4.63 | +1.31% | 83,772 | 38,772,833 |
| 2024-03-27 | 4.69 | 4.73 | 4.55 | 4.57 | -2.56% | 65,900 | 30,669,464 |
| 2024-03-26 | 4.62 | 4.71 | 4.61 | 4.69 | +0.64% | 67,722 | 31,558,955 |
| 2024-03-25 | 4.74 | 4.78 | 4.65 | 4.66 | -1.69% | 73,620 | 34,840,987 |
| 2024-03-22 | 4.82 | 4.82 | 4.66 | 4.74 | -1.04% | 105,838 | 50,069,912 |
| 2024-03-21 | 4.76 | 4.86 | 4.76 | 4.79 | +0.63% | 80,413 | 38,592,330 |
| 2024-03-20 | 4.76 | 4.79 | 4.7 | 4.76 | +0.21% | 65,771 | 31,250,307 |
| 2024-03-19 | 4.82 | 4.83 | 4.72 | 4.75 | -1.45% | 78,801 | 37,663,509 |
| 2024-03-18 | 4.79 | 4.85 | 4.71 | 4.82 | +0.42% | 108,541 | 51,756,393 |
| 2024-03-15 | 4.61 | 4.8 | 4.58 | 4.8 | +4.12% | 129,015 | 60,685,225 |
| 2024-03-14 | 4.71 | 4.71 | 4.56 | 4.61 | -0.86% | 92,658 | 42,967,747 |
| 2024-03-13 | 4.56 | 4.66 | 4.51 | 4.65 | +2.42% | 125,416 | 57,652,880 |
| 2024-03-12 | 4.55 | 4.57 | 4.49 | 4.54 | -0.22% | 58,450 | 26,453,253 |
| 2024-03-11 | 4.48 | 4.58 | 4.48 | 4.55 | +1.56% | 90,674 | 40,960,878 |
| 2024-03-08 | 4.39 | 4.49 | 4.39 | 4.48 | +1.82% | 52,314 | 23,294,376 |
| 2024-03-07 | 4.44 | 4.51 | 4.4 | 4.4 | -0.45% | 61,881 | 27,630,104 |
| 2024-03-06 | 4.43 | 4.49 | 4.37 | 4.42 | -0.9% | 68,553 | 30,350,351 |
| 2024-03-05 | 4.49 | 4.51 | 4.43 | 4.46 | -0.89% | 64,281 | 28,725,043 |
| 2024-03-04 | 4.55 | 4.55 | 4.41 | 4.5 | -1.1% | 74,377 | 33,293,275 |
| 2024-03-01 | 4.56 | 4.62 | 4.5 | 4.55 | +0.22% | 74,140 | 33,642,887 |
| 2024-02-29 | 4.4 | 4.54 | 4.38 | 4.54 | +2.71% | 88,434 | 39,710,540 |
| 2024-02-28 | 4.65 | 4.74 | 4.41 | 4.42 | -5.15% | 150,572 | 69,060,616 |
| 2024-02-27 | 4.54 | 4.67 | 4.48 | 4.66 | +2.64% | 104,694 | 48,300,430 |
| 2024-02-26 | 4.55 | 4.61 | 4.48 | 4.54 | 0% | 90,587 | 41,106,333 |
| 2024-02-23 | 4.47 | 4.55 | 4.43 | 4.54 | +1.57% | 88,259 | 39,606,187 |
| 2024-02-22 | 4.42 | 4.5 | 4.4 | 4.47 | +0.9% | 78,962 | 35,129,309 |
| 2024-02-21 | 4.31 | 4.55 | 4.25 | 4.43 | +2.07% | 118,748 | 52,647,575 |
| 2024-02-20 | 4.4 | 4.4 | 4.3 | 4.34 | -1.14% | 88,093 | 38,294,876 |
| 2024-02-19 | 4.5 | 4.59 | 4.35 | 4.39 | -1.79% | 208,044 | 92,936,824 |
| 2024-02-08 | 4.06 | 4.47 | 4.06 | 4.47 | +10.1% | 178,012 | 78,447,115 |
| 2024-02-07 | 3.78 | 4.06 | 3.78 | 4.06 | +5.73% | 189,586 | 74,715,057 |
| 2024-02-06 | 3.67 | 3.97 | 3.46 | 3.84 | +1.86% | 223,643 | 83,048,051 |
| 2024-02-05 | 4.2 | 4.24 | 3.77 | 3.77 | -10.02% | 192,026 | 74,018,626 |
| 2024-02-02 | 4.45 | 4.45 | 4.06 | 4.19 | -2.78% | 123,844 | 52,799,872 |
| 2024-02-01 | 4.38 | 4.45 | 4.23 | 4.31 | -1.6% | 114,652 | 49,729,919 |
| 2024-01-31 | 4.57 | 4.65 | 4.37 | 4.38 | -4.16% | 102,131 | 45,839,075 |
| 2024-01-30 | 4.67 | 4.76 | 4.55 | 4.57 | -3.18% | 68,496 | 31,963,906 |
| 2024-01-29 | 4.79 | 4.84 | 4.69 | 4.72 | -1.67% | 70,678 | 33,626,595 |
| 2024-01-26 | 4.72 | 4.83 | 4.7 | 4.8 | +1.69% | 96,616 | 46,174,128 |
| 2024-01-25 | 4.5 | 4.72 | 4.47 | 4.72 | +4.89% | 103,499 | 47,869,052 |
| 2024-01-24 | 4.34 | 4.51 | 4.27 | 4.5 | +3.69% | 96,002 | 42,260,258 |
| 2024-01-23 | 4.25 | 4.37 | 4.17 | 4.34 | +2.6% | 105,427 | 44,908,461 |
| 2024-01-22 | 4.51 | 4.54 | 4.2 | 4.23 | -6.62% | 105,965 | 46,200,516 |
| 2024-01-19 | 4.56 | 4.61 | 4.5 | 4.53 | -0.66% | 57,747 | 26,309,766 |
| 2024-01-18 | 4.61 | 4.65 | 4.44 | 4.56 | -1.51% | 101,893 | 46,029,066 |
| 2024-01-17 | 4.72 | 4.75 | 4.63 | 4.63 | -1.91% | 71,968 | 33,715,153 |
| 2024-01-16 | 4.84 | 4.89 | 4.66 | 4.72 | -2.28% | 92,173 | 43,672,949 |
| 2024-01-15 | 4.76 | 4.98 | 4.74 | 4.83 | +1.68% | 117,293 | 57,019,802 |
| 2024-01-12 | 4.73 | 4.82 | 4.72 | 4.75 | +0.42% | 37,523 | 17,924,239 |
| 2024-01-11 | 4.73 | 4.78 | 4.69 | 4.73 | +0.21% | 44,476 | 21,048,468 |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.72 | -0.42% | 47,897 | 22,662,921 |
| 2024-01-09 | 4.68 | 4.77 | 4.64 | 4.74 | +1.72% | 51,712 | 24,347,185 |
| 2024-01-08 | 4.74 | 4.75 | 4.65 | 4.66 | -1.89% | 46,156 | 21,715,109 |
| 2024-01-05 | 4.85 | 4.86 | 4.73 | 4.75 | -1.86% | 82,897 | 39,662,302 |
| 2024-01-04 | 4.89 | 4.9 | 4.81 | 4.84 | -1.02% | 59,976 | 29,060,797 |
| 2024-01-03 | 4.91 | 4.95 | 4.83 | 4.89 | -0.41% | 69,964 | 34,133,156 |
| 2024-01-02 | 4.83 | 4.98 | 4.78 | 4.91 | +1.66% | 120,087 | 58,650,294 |
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：