股票概览
5.65
-1.22%
-0.07
5.7
开盘价
5.77
最高价
5.53
最低价
130,746
成交量
数据更新至: 2025-03-25
技术指标
5.85
MA5 (5日均线)
6.15
MA10 (10日均线)
5.94
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 | 5.7 | 5.77 | 5.53 | 5.65 | -1.22% | 130,746 | 73,888,881 |
| 2025-03-24 | 5.82 | 5.82 | 5.6 | 5.72 | -2.39% | 280,849 | 159,553,983 |
| 2025-03-21 | 5.96 | 5.96 | 5.76 | 5.86 | -2.01% | 364,504 | 212,816,104 |
| 2025-03-20 | 6.01 | 6.1 | 5.94 | 5.98 | -1.32% | 333,917 | 200,679,783 |
| 2025-03-19 | 6.23 | 6.31 | 6.04 | 6.06 | -3.81% | 432,401 | 265,566,650 |
| 2025-03-18 | 6.38 | 6.43 | 6.21 | 6.3 | -2.78% | 460,941 | 290,425,125 |
| 2025-03-17 | 6.36 | 6.55 | 6.27 | 6.48 | +0.78% | 589,394 | 377,455,603 |
| 2025-03-14 | 6.8 | 6.8 | 6.36 | 6.43 | -5.72% | 1,004,707 | 652,648,912 |
| 2025-03-13 | 6.1 | 6.82 | 6.06 | 6.82 | +10% | 590,678 | 390,533,915 |
| 2025-03-12 | 6.27 | 6.49 | 6.16 | 6.2 | 0% | 798,821 | 503,933,733 |
| 2025-03-11 | 5.9 | 6.47 | 5.85 | 6.2 | +4.03% | 718,087 | 441,545,693 |
| 2025-03-10 | 5.82 | 6.29 | 5.81 | 5.96 | +2.41% | 499,516 | 297,516,370 |
| 2025-03-07 | 5.9 | 6 | 5.76 | 5.82 | -3.8% | 683,647 | 400,006,872 |
| 2025-03-06 | 5.55 | 6.05 | 5.5 | 6.05 | +10% | 338,585 | 200,237,692 |
| 2025-03-05 | 5.38 | 5.89 | 5.38 | 5.5 | +0.92% | 361,351 | 199,640,170 |
| 2025-03-04 | 5.45 | 5.46 | 5.3 | 5.45 | -1.62% | 419,974 | 225,958,988 |
| 2025-03-03 | 5.96 | 5.96 | 5.46 | 5.54 | -7.2% | 843,402 | 474,946,185 |
| 2025-02-28 | 5.43 | 5.97 | 5.41 | 5.97 | +9.94% | 635,601 | 373,127,225 |
| 2025-02-27 | 5.46 | 5.46 | 5.28 | 5.43 | +0.56% | 141,770 | 76,213,523 |
| 2025-02-26 | 5.39 | 5.49 | 5.34 | 5.4 | +0.19% | 153,937 | 83,078,079 |
| 2025-02-25 | 5.43 | 5.52 | 5.35 | 5.39 | -2.71% | 194,359 | 105,433,631 |
| 2025-02-24 | 5.39 | 5.55 | 5.31 | 5.54 | +4.53% | 231,275 | 125,743,695 |
| 2025-02-21 | 5.29 | 5.35 | 5.25 | 5.3 | +0.19% | 95,507 | 50,656,378 |
| 2025-02-20 | 5.35 | 5.36 | 5.26 | 5.29 | -0.94% | 77,439 | 40,942,885 |
| 2025-02-19 | 5.21 | 5.34 | 5.19 | 5.34 | +3.09% | 92,897 | 49,041,552 |
| 2025-02-18 | 5.29 | 5.33 | 5.16 | 5.18 | -2.08% | 82,309 | 43,166,953 |
| 2025-02-17 | 5.25 | 5.33 | 5.23 | 5.29 | +0.76% | 73,675 | 38,904,932 |
| 2025-02-14 | 5.24 | 5.33 | 5.22 | 5.25 | +0.19% | 94,076 | 49,589,428 |
| 2025-02-13 | 5.27 | 5.29 | 5.19 | 5.24 | -0.57% | 84,499 | 44,254,970 |
| 2025-02-12 | 5.18 | 5.28 | 5.16 | 5.27 | +1.74% | 119,768 | 62,808,895 |
| 2025-02-11 | 5.12 | 5.21 | 5.07 | 5.18 | +0.97% | 109,678 | 56,354,728 |
| 2025-02-10 | 5.07 | 5.14 | 5.05 | 5.13 | +1.18% | 76,133 | 38,881,724 |
| 2025-02-07 | 4.98 | 5.09 | 4.97 | 5.07 | +1.81% | 107,439 | 54,272,439 |
| 2025-02-06 | 4.9 | 5 | 4.86 | 4.98 | +1.01% | 103,866 | 51,419,276 |
| 2025-02-05 | 4.96 | 4.96 | 4.88 | 4.93 | +1.02% | 52,386 | 25,804,396 |
| 2025-01-27 | 4.9 | 5 | 4.88 | 4.88 | -0.41% | 55,887 | 27,537,846 |
| 2025-01-24 | 4.92 | 4.92 | 4.84 | 4.9 | +0.2% | 67,166 | 32,731,732 |
| 2025-01-23 | 4.93 | 4.99 | 4.89 | 4.89 | +0.2% | 60,164 | 29,770,017 |
| 2025-01-22 | 4.9 | 4.94 | 4.84 | 4.88 | -1.01% | 56,994 | 27,825,278 |
| 2025-01-21 | 4.99 | 5.02 | 4.88 | 4.93 | -1.4% | 68,034 | 33,607,979 |
| 2025-01-20 | 4.96 | 5.02 | 4.91 | 5 | +1.21% | 74,335 | 37,047,521 |
| 2025-01-17 | 4.91 | 4.96 | 4.88 | 4.94 | -0.2% | 54,738 | 26,971,114 |
| 2025-01-16 | 4.92 | 5 | 4.88 | 4.95 | +1.02% | 58,005 | 28,687,064 |
| 2025-01-15 | 4.94 | 4.96 | 4.87 | 4.9 | -0.81% | 49,700 | 24,357,790 |
| 2025-01-14 | 4.75 | 4.94 | 4.75 | 4.94 | +3.78% | 86,545 | 42,261,935 |
| 2025-01-13 | 4.73 | 4.77 | 4.6 | 4.76 | +0.63% | 56,747 | 26,647,262 |
| 2025-01-10 | 4.84 | 4.88 | 4.71 | 4.73 | -1.87% | 65,182 | 31,228,271 |
| 2025-01-09 | 4.84 | 4.9 | 4.8 | 4.82 | -1.23% | 57,172 | 27,767,085 |
| 2025-01-08 | 4.89 | 4.93 | 4.74 | 4.88 | -1.21% | 93,420 | 45,302,392 |
| 2025-01-07 | 4.77 | 4.96 | 4.76 | 4.94 | +2.92% | 114,085 | 55,544,426 |
| 2025-01-06 | 4.73 | 4.8 | 4.56 | 4.8 | +1.48% | 98,536 | 46,436,586 |
| 2025-01-03 | 4.96 | 4.98 | 4.68 | 4.73 | -4.64% | 179,074 | 85,734,105 |
| 2025-01-02 | 5.09 | 5.15 | 4.88 | 4.96 | -2.55% | 143,075 | 71,864,335 |
| 2024-12-31 | 5.22 | 5.27 | 5.02 | 5.09 | -2.49% | 165,502 | 84,743,193 |
| 2024-12-30 | 5.38 | 5.41 | 5.19 | 5.22 | -3.33% | 196,426 | 103,022,675 |
| 2024-12-27 | 5.33 | 5.6 | 5.3 | 5.4 | +0.75% | 404,371 | 219,374,333 |
| 2024-12-26 | 5.02 | 5.57 | 5.01 | 5.36 | +5.93% | 496,178 | 269,896,322 |
| 2024-12-25 | 5.25 | 5.27 | 4.97 | 5.06 | -4.35% | 176,611 | 89,529,227 |
| 2024-12-24 | 5.29 | 5.63 | 5.18 | 5.29 | +1.15% | 142,739 | 75,836,302 |
| 2024-12-23 | 5.64 | 5.65 | 5.17 | 5.23 | -7.6% | 242,712 | 129,892,872 |
| 2024-12-20 | 5.68 | 5.73 | 5.6 | 5.66 | +1.07% | 163,510 | 92,290,595 |
| 2024-12-19 | 5.68 | 5.78 | 5.52 | 5.6 | -1.93% | 239,948 | 135,003,111 |
| 2024-12-18 | 5.46 | 5.87 | 5.4 | 5.71 | +4.58% | 353,704 | 201,404,264 |
| 2024-12-17 | 5.74 | 5.79 | 5.44 | 5.46 | -4.55% | 249,277 | 138,699,434 |
| 2024-12-16 | 5.51 | 6.02 | 5.51 | 5.72 | +4% | 353,081 | 203,395,766 |
| 2024-12-13 | 5.61 | 5.65 | 5.49 | 5.5 | -2.65% | 88,766 | 49,336,759 |
| 2024-12-12 | 5.61 | 5.66 | 5.53 | 5.65 | +1.07% | 115,239 | 64,477,877 |
| 2024-12-11 | 5.49 | 5.59 | 5.49 | 5.59 | +1.27% | 92,249 | 51,290,020 |
| 2024-12-10 | 5.68 | 5.7 | 5.49 | 5.52 | -0.72% | 129,054 | 71,985,243 |
| 2024-12-09 | 5.63 | 5.66 | 5.51 | 5.56 | -1.07% | 94,961 | 52,985,346 |
| 2024-12-06 | 5.6 | 5.72 | 5.53 | 5.62 | +0.18% | 118,443 | 66,527,458 |
| 2024-12-05 | 5.57 | 5.62 | 5.5 | 5.61 | +1.26% | 117,639 | 65,438,906 |
| 2024-12-04 | 5.56 | 5.73 | 5.51 | 5.54 | -0.54% | 182,838 | 102,543,507 |
| 2024-12-03 | 5.61 | 5.62 | 5.52 | 5.57 | -0.18% | 125,514 | 69,811,057 |
| 2024-12-02 | 5.44 | 5.58 | 5.44 | 5.58 | +3.14% | 171,144 | 94,545,787 |
| 2024-11-29 | 5.34 | 5.52 | 5.31 | 5.41 | +0.56% | 142,273 | 76,837,061 |
| 2024-11-28 | 5.28 | 5.42 | 5.26 | 5.38 | +1.7% | 131,645 | 70,784,918 |
| 2024-11-27 | 5.31 | 5.32 | 5.12 | 5.29 | -1.31% | 122,080 | 63,595,580 |
| 2024-11-26 | 5.35 | 5.42 | 5.33 | 5.36 | -0.37% | 92,617 | 49,802,519 |
| 2024-11-25 | 5.27 | 5.39 | 5.23 | 5.38 | +3.07% | 119,346 | 63,543,927 |
| 2024-11-22 | 5.48 | 5.5 | 5.21 | 5.22 | -4.74% | 168,127 | 89,845,972 |
| 2024-11-21 | 5.36 | 5.48 | 5.32 | 5.48 | +2.05% | 179,122 | 97,299,929 |
| 2024-11-20 | 5.23 | 5.38 | 5.2 | 5.37 | +2.29% | 118,882 | 63,303,178 |
| 2024-11-19 | 5.19 | 5.25 | 5.11 | 5.25 | +1.74% | 87,372 | 45,320,440 |
| 2024-11-18 | 5.18 | 5.31 | 5.11 | 5.16 | +0.19% | 141,048 | 73,289,599 |
| 2024-11-15 | 5.28 | 5.38 | 5.14 | 5.15 | -3.38% | 203,608 | 106,921,780 |
| 2024-11-14 | 5.4 | 5.55 | 5.3 | 5.33 | -1.3% | 284,504 | 154,334,511 |
| 2024-11-13 | 5.24 | 5.59 | 5.18 | 5.4 | +2.66% | 280,135 | 150,232,722 |
| 2024-11-12 | 5.31 | 5.4 | 5.2 | 5.26 | -0.94% | 154,404 | 82,094,582 |
| 2024-11-11 | 5.26 | 5.33 | 5.24 | 5.31 | +0.57% | 119,260 | 63,051,222 |
| 2024-11-08 | 5.39 | 5.45 | 5.25 | 5.28 | -2.04% | 171,403 | 91,107,163 |
| 2024-11-07 | 5.23 | 5.41 | 5.2 | 5.39 | +2.86% | 194,823 | 103,689,254 |
| 2024-11-06 | 5.2 | 5.27 | 5.15 | 5.24 | +0.77% | 183,683 | 96,087,213 |
| 2024-11-05 | 5.17 | 5.2 | 5.14 | 5.2 | +0.78% | 126,364 | 65,461,752 |
| 2024-11-04 | 5.04 | 5.17 | 5.04 | 5.16 | +1.57% | 88,043 | 45,186,321 |
| 2024-11-01 | 5.21 | 5.27 | 5.02 | 5.08 | -2.5% | 137,471 | 70,271,508 |
| 2024-10-31 | 5.14 | 5.26 | 5.14 | 5.21 | +1.76% | 149,214 | 77,593,302 |
| 2024-10-30 | 5.08 | 5.17 | 5.07 | 5.12 | +0.2% | 95,683 | 48,937,788 |
| 2024-10-29 | 5.24 | 5.26 | 5.09 | 5.11 | -1.92% | 131,134 | 67,425,609 |
| 2024-10-28 | 5.06 | 5.23 | 5.03 | 5.21 | +3.37% | 164,140 | 84,546,345 |
| 2024-10-25 | 4.92 | 5.05 | 4.91 | 5.04 | +2.23% | 120,474 | 60,292,774 |
| 2024-10-24 | 4.88 | 5.01 | 4.88 | 4.93 | +0.82% | 88,247 | 43,507,226 |
| 2024-10-23 | 4.87 | 4.97 | 4.87 | 4.89 | -0.2% | 107,733 | 53,025,956 |
| 2024-10-22 | 4.82 | 4.93 | 4.8 | 4.9 | +1.66% | 105,709 | 51,451,331 |
| 2024-10-21 | 4.85 | 4.88 | 4.79 | 4.82 | -0.41% | 119,995 | 58,092,652 |
| 2024-10-18 | 4.75 | 4.89 | 4.71 | 4.84 | +2.11% | 114,114 | 54,844,487 |
| 2024-10-17 | 4.81 | 4.88 | 4.73 | 4.74 | -1.04% | 65,783 | 31,601,072 |
| 2024-10-16 | 4.78 | 4.84 | 4.76 | 4.79 | -0.21% | 78,210 | 37,583,728 |
| 2024-10-15 | 4.88 | 4.92 | 4.8 | 4.8 | -2.24% | 89,320 | 43,379,340 |
| 2024-10-14 | 4.87 | 4.91 | 4.81 | 4.91 | +2.08% | 92,578 | 45,095,374 |
| 2024-10-11 | 4.96 | 4.98 | 4.77 | 4.81 | -3.02% | 115,403 | 56,264,512 |
| 2024-10-10 | 4.96 | 5.06 | 4.84 | 4.96 | +0.2% | 129,799 | 64,685,013 |
| 2024-10-09 | 5.2 | 5.23 | 4.91 | 4.95 | -7.65% | 234,990 | 118,959,072 |
| 2024-10-08 | 5.66 | 5.66 | 5.1 | 5.36 | +3.47% | 373,023 | 200,044,864 |
| 2024-09-30 | 4.96 | 5.23 | 4.83 | 5.18 | +7.47% | 382,631 | 193,031,577 |
| 2024-09-27 | 4.74 | 4.87 | 4.66 | 4.82 | +2.99% | 189,874 | 90,489,313 |
| 2024-09-26 | 4.51 | 4.68 | 4.49 | 4.68 | +3.31% | 147,276 | 67,783,378 |
| 2024-09-25 | 4.52 | 4.64 | 4.5 | 4.53 | +0.22% | 155,768 | 71,123,860 |
| 2024-09-24 | 4.44 | 4.53 | 4.41 | 4.52 | +2.03% | 142,464 | 63,900,128 |
| 2024-09-23 | 4.39 | 4.44 | 4.35 | 4.43 | +0.45% | 69,200 | 30,455,051 |
| 2024-09-20 | 4.42 | 4.44 | 4.35 | 4.41 | -0.68% | 92,777 | 40,772,046 |
| 2024-09-19 | 4.32 | 4.47 | 4.29 | 4.44 | +2.78% | 141,501 | 61,948,878 |
| 2024-09-18 | 4.27 | 4.32 | 4.23 | 4.32 | +1.41% | 70,328 | 30,046,108 |
| 2024-09-13 | 4.4 | 4.41 | 4.26 | 4.26 | -2.74% | 103,413 | 44,556,262 |
| 2024-09-12 | 4.4 | 4.45 | 4.36 | 4.38 | -0.68% | 101,389 | 44,521,839 |
| 2024-09-11 | 4.38 | 4.55 | 4.35 | 4.41 | +0.46% | 146,526 | 64,894,239 |
| 2024-09-10 | 4.48 | 4.5 | 4.33 | 4.39 | -2.01% | 130,116 | 57,112,938 |
| 2024-09-09 | 4.4 | 4.51 | 4.38 | 4.48 | +0.67% | 207,100 | 92,150,065 |
| 2024-09-06 | 4.51 | 4.52 | 4.38 | 4.45 | -3.89% | 356,436 | 157,854,387 |
| 2024-09-05 | 4.23 | 4.63 | 4.23 | 4.63 | +9.98% | 277,676 | 127,087,628 |
| 2024-09-04 | 4.2 | 4.26 | 4.18 | 4.21 | -0.47% | 34,049 | 14,338,262 |
| 2024-09-03 | 4.2 | 4.26 | 4.19 | 4.23 | +0.24% | 29,112 | 12,312,286 |
| 2024-09-02 | 4.31 | 4.33 | 4.21 | 4.22 | -1.4% | 40,416 | 17,272,307 |
| 2024-08-30 | 4.25 | 4.36 | 4.22 | 4.28 | +0.94% | 49,329 | 21,198,853 |
| 2024-08-29 | 4.2 | 4.25 | 4.16 | 4.24 | +0.95% | 31,141 | 13,151,448 |
| 2024-08-28 | 4.14 | 4.26 | 4.13 | 4.2 | +0.72% | 38,597 | 16,209,293 |
| 2024-08-27 | 4.29 | 4.29 | 4.16 | 4.17 | -3.02% | 50,088 | 21,044,971 |
| 2024-08-26 | 4.22 | 4.31 | 4.18 | 4.3 | +2.38% | 70,066 | 29,770,382 |
| 2024-08-23 | 4.3 | 4.3 | 4.16 | 4.2 | -2.78% | 73,269 | 30,829,518 |
| 2024-08-22 | 4.36 | 4.4 | 4.3 | 4.32 | -0.92% | 35,187 | 15,281,382 |
| 2024-08-21 | 4.38 | 4.4 | 4.34 | 4.36 | -0.68% | 33,650 | 14,698,690 |
| 2024-08-20 | 4.45 | 4.45 | 4.34 | 4.39 | -1.57% | 41,724 | 18,297,563 |
| 2024-08-19 | 4.43 | 4.5 | 4.42 | 4.46 | +0.45% | 35,650 | 15,910,930 |
| 2024-08-16 | 4.51 | 4.54 | 4.43 | 4.44 | -1.55% | 41,308 | 18,487,333 |
| 2024-08-15 | 4.49 | 4.55 | 4.45 | 4.51 | +0.45% | 49,697 | 22,369,446 |
| 2024-08-14 | 4.51 | 4.53 | 4.47 | 4.49 | -0.44% | 27,312 | 12,275,656 |
| 2024-08-13 | 4.44 | 4.51 | 4.4 | 4.51 | +1.35% | 34,173 | 15,232,625 |
| 2024-08-12 | 4.43 | 4.5 | 4.43 | 4.45 | -0.22% | 32,570 | 14,540,947 |
| 2024-08-09 | 4.52 | 4.54 | 4.46 | 4.46 | -0.67% | 29,333 | 13,213,404 |
| 2024-08-08 | 4.49 | 4.53 | 4.44 | 4.49 | -0.66% | 42,376 | 19,026,413 |
| 2024-08-07 | 4.56 | 4.57 | 4.5 | 4.52 | -0.44% | 32,319 | 14,649,583 |
| 2024-08-06 | 4.5 | 4.55 | 4.48 | 4.54 | +1.57% | 41,951 | 18,934,520 |
| 2024-08-05 | 4.57 | 4.62 | 4.46 | 4.47 | -2.4% | 53,408 | 24,239,356 |
| 2024-08-02 | 4.67 | 4.7 | 4.55 | 4.58 | -2.55% | 73,613 | 34,061,719 |
| 2024-08-01 | 4.65 | 4.76 | 4.6 | 4.7 | +1.73% | 90,502 | 42,426,750 |
| 2024-07-31 | 4.55 | 4.64 | 4.53 | 4.62 | +1.76% | 65,685 | 30,198,449 |
| 2024-07-30 | 4.47 | 4.56 | 4.45 | 4.54 | +1.57% | 56,260 | 25,392,371 |
| 2024-07-29 | 4.45 | 4.5 | 4.42 | 4.47 | +0.45% | 41,546 | 18,566,697 |
| 2024-07-26 | 4.29 | 4.45 | 4.28 | 4.45 | +3.49% | 66,770 | 29,408,130 |
| 2024-07-25 | 4.22 | 4.31 | 4.2 | 4.3 | +1.65% | 39,215 | 16,721,377 |
| 2024-07-24 | 4.31 | 4.31 | 4.21 | 4.23 | -1.4% | 44,042 | 18,726,917 |
| 2024-07-23 | 4.34 | 4.4 | 4.29 | 4.29 | -1.15% | 40,080 | 17,411,196 |
| 2024-07-22 | 4.35 | 4.37 | 4.31 | 4.34 | -0.46% | 34,488 | 14,945,780 |
| 2024-07-19 | 4.36 | 4.41 | 4.34 | 4.36 | 0% | 32,911 | 14,405,945 |
| 2024-07-18 | 4.36 | 4.37 | 4.25 | 4.36 | -0.23% | 46,785 | 20,154,235 |
| 2024-07-17 | 4.44 | 4.45 | 4.36 | 4.37 | -2.02% | 41,949 | 18,418,909 |
| 2024-07-16 | 4.4 | 4.47 | 4.39 | 4.46 | +0.45% | 37,877 | 16,775,546 |
| 2024-07-15 | 4.48 | 4.5 | 4.42 | 4.44 | -0.67% | 45,849 | 20,428,056 |
| 2024-07-12 | 4.44 | 4.54 | 4.43 | 4.47 | +0.22% | 60,131 | 26,957,836 |
| 2024-07-11 | 4.33 | 4.48 | 4.33 | 4.46 | +4.21% | 82,523 | 36,436,200 |
| 2024-07-10 | 4.3 | 4.38 | 4.27 | 4.28 | -1.15% | 55,716 | 24,036,364 |
| 2024-07-09 | 4.28 | 4.35 | 4.17 | 4.33 | +0.93% | 76,312 | 32,653,074 |
| 2024-07-08 | 4.43 | 4.43 | 4.26 | 4.29 | -3.6% | 49,274 | 21,315,068 |
| 2024-07-05 | 4.38 | 4.46 | 4.34 | 4.45 | +1.6% | 44,392 | 19,572,802 |
| 2024-07-04 | 4.52 | 4.54 | 4.38 | 4.38 | -3.1% | 45,853 | 20,370,624 |
| 2024-07-03 | 4.54 | 4.58 | 4.51 | 4.52 | -0.88% | 42,226 | 19,182,473 |
| 2024-07-02 | 4.5 | 4.57 | 4.49 | 4.56 | +1.11% | 61,221 | 27,771,894 |
| 2024-07-01 | 4.46 | 4.52 | 4.42 | 4.51 | +0.89% | 52,497 | 23,471,365 |
| 2024-06-28 | 4.42 | 4.52 | 4.4 | 4.47 | +0.9% | 60,522 | 27,087,461 |
| 2024-06-27 | 4.49 | 4.52 | 4.42 | 4.43 | -1.34% | 46,922 | 20,972,667 |
| 2024-06-26 | 4.34 | 4.5 | 4.34 | 4.49 | +2.75% | 51,307 | 22,724,909 |
| 2024-06-25 | 4.3 | 4.42 | 4.29 | 4.37 | +1.16% | 55,952 | 24,493,390 |
| 2024-06-24 | 4.46 | 4.46 | 4.3 | 4.32 | -3.79% | 69,725 | 30,359,830 |
| 2024-06-21 | 4.49 | 4.54 | 4.45 | 4.49 | 0% | 33,952 | 15,256,533 |
| 2024-06-20 | 4.6 | 4.62 | 4.49 | 4.49 | -2.6% | 46,397 | 21,029,320 |
| 2024-06-19 | 4.62 | 4.66 | 4.58 | 4.61 | -0.22% | 43,185 | 19,943,338 |
| 2024-06-18 | 4.51 | 4.62 | 4.5 | 4.62 | +2.67% | 53,850 | 24,630,875 |
| 2024-06-17 | 4.56 | 4.58 | 4.49 | 4.5 | -1.32% | 46,562 | 21,077,261 |
| 2024-06-14 | 4.58 | 4.59 | 4.5 | 4.56 | -0.44% | 50,990 | 23,190,409 |
| 2024-06-13 | 4.64 | 4.7 | 4.56 | 4.58 | -1.29% | 52,607 | 24,288,465 |
| 2024-06-12 | 4.53 | 4.65 | 4.52 | 4.64 | +2.43% | 64,347 | 29,599,596 |
| 2024-06-11 | 4.57 | 4.57 | 4.47 | 4.53 | -1.09% | 78,984 | 35,628,432 |
| 2024-06-07 | 4.45 | 4.59 | 4.45 | 4.58 | +4.57% | 105,723 | 47,906,836 |
| 2024-06-06 | 4.62 | 4.65 | 4.35 | 4.38 | -5.6% | 156,674 | 69,789,297 |
| 2024-06-05 | 4.78 | 4.79 | 4.63 | 4.64 | -3.13% | 77,387 | 36,323,118 |
| 2024-06-04 | 4.78 | 4.81 | 4.7 | 4.79 | -0.42% | 63,410 | 30,173,959 |
| 2024-06-03 | 4.92 | 4.93 | 4.75 | 4.81 | -2.63% | 100,524 | 48,454,126 |
| 2024-05-31 | 4.99 | 4.99 | 4.92 | 4.94 | +0.2% | 82,983 | 41,054,373 |
| 2024-05-30 | 4.93 | 5.16 | 4.9 | 4.93 | 0% | 134,520 | 67,446,490 |
| 2024-05-29 | 4.9 | 4.96 | 4.88 | 4.93 | +0.2% | 49,938 | 24,594,045 |
| 2024-05-28 | 5 | 5.01 | 4.91 | 4.92 | -1.8% | 45,824 | 22,716,642 |
| 2024-05-27 | 4.97 | 5.02 | 4.9 | 5.01 | +1.01% | 57,742 | 28,619,266 |
| 2024-05-24 | 4.95 | 5.04 | 4.9 | 4.96 | -0.2% | 62,859 | 31,381,664 |
| 2024-05-23 | 5.12 | 5.12 | 4.95 | 4.97 | -2.55% | 95,043 | 47,631,686 |
| 2024-05-22 | 5.13 | 5.19 | 5.09 | 5.1 | -0.97% | 66,710 | 34,241,598 |
| 2024-05-21 | 5.21 | 5.23 | 5.14 | 5.15 | -1.72% | 72,275 | 37,397,445 |
| 2024-05-20 | 5.26 | 5.32 | 5.22 | 5.24 | -0.57% | 84,594 | 44,518,164 |
| 2024-05-17 | 5.21 | 5.27 | 5.19 | 5.27 | +0.96% | 77,855 | 40,803,536 |
| 2024-05-16 | 5.16 | 5.26 | 5.16 | 5.22 | +1.16% | 84,703 | 44,159,430 |
| 2024-05-15 | 5.19 | 5.23 | 5.15 | 5.16 | -0.96% | 63,920 | 33,166,304 |
| 2024-05-14 | 5.15 | 5.21 | 5.13 | 5.21 | +1.17% | 65,509 | 33,905,558 |
| 2024-05-13 | 5.2 | 5.22 | 5.13 | 5.15 | -1.9% | 79,693 | 41,204,651 |
| 2024-05-10 | 5.24 | 5.27 | 5.18 | 5.25 | +0.19% | 97,969 | 51,260,910 |
| 2024-05-09 | 5.16 | 5.27 | 5.16 | 5.24 | +1.16% | 91,437 | 47,878,731 |
| 2024-05-08 | 5.3 | 5.31 | 5.17 | 5.18 | -0.96% | 100,099 | 52,243,477 |
| 2024-05-07 | 5.2 | 5.24 | 5.15 | 5.23 | +0.58% | 106,773 | 55,582,467 |
| 2024-05-06 | 5.1 | 5.2 | 5.1 | 5.2 | +2.56% | 122,718 | 63,433,732 |
| 2024-04-30 | 5.06 | 5.15 | 4.99 | 5.07 | +1.4% | 149,361 | 75,828,001 |
| 2024-04-29 | 4.85 | 5 | 4.84 | 5 | +2.67% | 93,227 | 46,082,785 |
| 2024-04-26 | 4.78 | 4.87 | 4.76 | 4.87 | +1.67% | 86,252 | 41,617,560 |
| 2024-04-25 | 4.76 | 4.83 | 4.73 | 4.79 | +0.21% | 79,764 | 38,171,134 |
| 2024-04-24 | 4.71 | 4.78 | 4.7 | 4.78 | +1.92% | 68,363 | 32,392,576 |
| 2024-04-23 | 4.68 | 4.76 | 4.67 | 4.69 | +0.64% | 77,578 | 36,488,196 |
| 2024-04-22 | 4.77 | 4.79 | 4.61 | 4.66 | -2.1% | 82,456 | 38,711,028 |
| 2024-04-19 | 4.86 | 4.93 | 4.74 | 4.76 | -2.66% | 132,439 | 63,562,162 |
| 2024-04-18 | 4.97 | 5.09 | 4.88 | 4.89 | -1.61% | 143,622 | 71,738,813 |
| 2024-04-17 | 4.62 | 4.97 | 4.62 | 4.97 | +6.2% | 169,006 | 82,353,886 |
| 2024-04-16 | 5.1 | 5.14 | 4.68 | 4.68 | -10% | 235,577 | 112,761,657 |
| 2024-04-15 | 5.4 | 5.45 | 5.07 | 5.2 | -5.11% | 246,347 | 129,394,677 |
| 2024-04-12 | 5.37 | 5.65 | 5.35 | 5.48 | +1.48% | 331,832 | 181,716,952 |
| 2024-04-11 | 5.27 | 5.41 | 5.21 | 5.4 | +1.69% | 154,125 | 82,343,063 |
| 2024-04-10 | 5.36 | 5.43 | 5.25 | 5.31 | -1.3% | 104,989 | 55,915,518 |
| 2024-04-09 | 5.23 | 5.38 | 5.21 | 5.38 | +2.87% | 120,221 | 63,766,056 |
| 2024-04-08 | 5.29 | 5.47 | 5.19 | 5.23 | -1.32% | 130,187 | 68,968,935 |
| 2024-04-03 | 5.35 | 5.36 | 5.25 | 5.3 | -1.12% | 99,751 | 52,743,550 |
| 2024-04-02 | 5.32 | 5.39 | 5.3 | 5.36 | +0.56% | 132,104 | 70,632,576 |
| 2024-04-01 | 5.26 | 5.34 | 5.23 | 5.33 | +1.91% | 127,027 | 67,279,726 |
| 2024-03-29 | 5.05 | 5.23 | 5.04 | 5.23 | +3.56% | 118,923 | 61,316,568 |
| 2024-03-28 | 4.93 | 5.11 | 4.92 | 5.05 | +2.23% | 98,650 | 49,735,035 |
| 2024-03-27 | 5.14 | 5.16 | 4.92 | 4.94 | -4.26% | 132,761 | 66,764,073 |
| 2024-03-26 | 5.13 | 5.18 | 5.08 | 5.16 | +0.58% | 116,230 | 59,659,729 |
| 2024-03-25 | 5.29 | 5.34 | 5.13 | 5.13 | -3.02% | 109,754 | 57,589,219 |
| 2024-03-22 | 5.38 | 5.38 | 5.26 | 5.29 | -1.86% | 126,366 | 66,954,014 |
| 2024-03-21 | 5.36 | 5.4 | 5.28 | 5.39 | +0.56% | 133,187 | 71,281,206 |
| 2024-03-20 | 5.27 | 5.37 | 5.27 | 5.36 | +1.52% | 142,239 | 75,755,676 |
| 2024-03-19 | 5.31 | 5.36 | 5.25 | 5.28 | -0.94% | 129,118 | 68,574,615 |
| 2024-03-18 | 5.25 | 5.34 | 5.24 | 5.33 | +1.72% | 147,909 | 78,212,961 |
| 2024-03-15 | 5.11 | 5.24 | 5.11 | 5.24 | +1.95% | 147,792 | 76,736,101 |
| 2024-03-14 | 5.19 | 5.22 | 5.08 | 5.14 | -0.58% | 115,139 | 59,444,165 |
| 2024-03-13 | 5.18 | 5.25 | 5.15 | 5.17 | -0.39% | 136,427 | 70,844,580 |
| 2024-03-12 | 5.14 | 5.22 | 5.09 | 5.19 | +0.78% | 137,349 | 70,764,665 |
| 2024-03-11 | 5.08 | 5.15 | 5.07 | 5.15 | +0.98% | 112,862 | 57,662,493 |
| 2024-03-08 | 5.1 | 5.14 | 5.05 | 5.1 | -0.39% | 115,251 | 58,681,720 |
| 2024-03-07 | 5.15 | 5.29 | 5.11 | 5.12 | +0.2% | 177,809 | 92,291,145 |
| 2024-03-06 | 5.06 | 5.18 | 5.05 | 5.11 | -0.2% | 110,961 | 56,798,474 |
| 2024-03-05 | 5.24 | 5.25 | 5.09 | 5.12 | -3.21% | 167,007 | 85,864,301 |
| 2024-03-04 | 5.15 | 5.35 | 5.06 | 5.29 | +3.12% | 272,911 | 142,262,632 |
| 2024-03-01 | 5.17 | 5.22 | 5.07 | 5.13 | +0.2% | 148,034 | 75,928,901 |
| 2024-02-29 | 4.91 | 5.12 | 4.86 | 5.12 | +3.43% | 199,091 | 100,430,722 |
| 2024-02-28 | 5.3 | 5.34 | 4.9 | 4.95 | -6.07% | 348,878 | 179,652,378 |
| 2024-02-27 | 5.18 | 5.27 | 5.14 | 5.27 | +1.35% | 215,305 | 112,273,908 |
| 2024-02-26 | 5.07 | 5.26 | 5.04 | 5.2 | +2.56% | 255,833 | 131,979,347 |
| 2024-02-23 | 5.01 | 5.08 | 4.94 | 5.07 | +1.2% | 214,616 | 107,662,791 |
| 2024-02-22 | 4.88 | 5.09 | 4.87 | 5.01 | +1.83% | 195,264 | 97,291,204 |
| 2024-02-21 | 4.78 | 5.04 | 4.74 | 4.92 | +1.86% | 245,137 | 121,014,772 |
| 2024-02-20 | 4.83 | 4.85 | 4.74 | 4.83 | -0.21% | 144,637 | 69,434,751 |
| 2024-02-19 | 4.76 | 4.94 | 4.71 | 4.84 | +2.54% | 204,659 | 98,781,848 |
| 2024-02-08 | 4.32 | 4.76 | 4.31 | 4.72 | +9.01% | 231,772 | 105,905,039 |
| 2024-02-07 | 4.58 | 4.68 | 4.29 | 4.33 | -6.07% | 264,542 | 118,483,582 |
| 2024-02-06 | 4.33 | 4.82 | 4.09 | 4.61 | +2.67% | 262,611 | 116,057,674 |
| 2024-02-05 | 4.95 | 4.97 | 4.49 | 4.49 | -10.02% | 256,406 | 117,182,049 |
| 2024-02-02 | 5.13 | 5.26 | 4.79 | 4.99 | -3.67% | 320,978 | 161,228,782 |
| 2024-02-01 | 5.52 | 5.58 | 5.18 | 5.18 | -9.91% | 385,189 | 202,053,864 |
| 2024-01-31 | 6.2 | 6.38 | 5.75 | 5.75 | -10.02% | 507,806 | 308,330,593 |
| 2024-01-30 | 6.16 | 6.8 | 6 | 6.39 | +2.08% | 668,032 | 426,456,360 |
| 2024-01-29 | 5.94 | 6.48 | 5.89 | 6.26 | +4.86% | 522,135 | 323,844,030 |
| 2024-01-26 | 6.11 | 6.18 | 5.95 | 5.97 | -3.08% | 385,000 | 233,171,301 |
| 2024-01-25 | 6.07 | 6.23 | 5.96 | 6.16 | +0.33% | 421,062 | 257,438,327 |
| 2024-01-24 | 6.03 | 6.21 | 5.83 | 6.14 | +0.49% | 495,203 | 299,724,271 |
| 2024-01-23 | 5.86 | 6.14 | 5.86 | 6.11 | +1.83% | 493,375 | 296,364,888 |
| 2024-01-22 | 5.8 | 6.05 | 5.69 | 6 | +2.74% | 564,431 | 334,297,429 |
| 2024-01-19 | 5.79 | 5.95 | 5.64 | 5.84 | +1.92% | 453,518 | 264,504,733 |
| 2024-01-18 | 5.95 | 5.95 | 5.44 | 5.73 | +1.42% | 470,855 | 264,730,812 |
| 2024-01-17 | 5.9 | 5.96 | 5.64 | 5.65 | -4.24% | 527,324 | 303,601,508 |
| 2024-01-16 | 5.58 | 6.11 | 5.49 | 5.9 | +6.31% | 805,970 | 481,889,353 |
| 2024-01-15 | 5.54 | 5.61 | 5.51 | 5.55 | -0.18% | 64,934 | 36,110,181 |
| 2024-01-12 | 5.63 | 5.74 | 5.55 | 5.56 | -1.42% | 96,057 | 54,018,009 |
| 2024-01-11 | 5.51 | 5.65 | 5.49 | 5.64 | +2.73% | 89,433 | 50,003,486 |
| 2024-01-10 | 5.56 | 5.6 | 5.48 | 5.49 | -1.79% | 81,458 | 44,996,241 |
| 2024-01-09 | 5.56 | 5.63 | 5.51 | 5.59 | +1.27% | 104,502 | 58,279,598 |
| 2024-01-08 | 5.58 | 5.65 | 5.51 | 5.52 | -1.78% | 96,343 | 53,819,732 |
| 2024-01-05 | 5.66 | 5.74 | 5.59 | 5.62 | -0.88% | 111,163 | 62,916,402 |
| 2024-01-04 | 5.75 | 5.75 | 5.66 | 5.67 | -1.22% | 93,601 | 53,156,162 |
| 2024-01-03 | 5.79 | 5.87 | 5.69 | 5.74 | -1.54% | 121,412 | 69,924,347 |
| 2024-01-02 | 5.79 | 5.91 | 5.73 | 5.83 | +1.22% | 144,189 | 84,332,079 |
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：