股票概览
5.72
+1.06%
+0.06
5.66
开盘价
5.74
最高价
5.59
最低价
40,735
成交量
数据更新至: 2025-03-25
技术指标
5.80
MA5 (5日均线)
5.81
MA10 (10日均线)
5.76
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 | 5.66 | 5.74 | 5.59 | 5.72 | +1.06% | 40,735 | 23,045,046 |
| 2025-03-24 | 5.88 | 5.88 | 5.55 | 5.66 | -3.9% | 104,698 | 59,591,538 |
| 2025-03-21 | 5.86 | 5.91 | 5.82 | 5.89 | +0.51% | 79,709 | 46,764,454 |
| 2025-03-20 | 5.85 | 5.89 | 5.81 | 5.86 | +0.17% | 53,879 | 31,554,184 |
| 2025-03-19 | 5.88 | 5.89 | 5.81 | 5.85 | -0.68% | 42,235 | 24,695,379 |
| 2025-03-18 | 5.88 | 5.89 | 5.81 | 5.89 | +0.17% | 49,634 | 28,999,754 |
| 2025-03-17 | 5.81 | 5.9 | 5.78 | 5.88 | +1.2% | 82,528 | 48,396,364 |
| 2025-03-14 | 5.71 | 5.84 | 5.69 | 5.81 | +1.4% | 65,017 | 37,457,552 |
| 2025-03-13 | 5.81 | 5.83 | 5.66 | 5.73 | -1.55% | 81,507 | 46,555,421 |
| 2025-03-12 | 5.81 | 5.87 | 5.78 | 5.82 | +0.17% | 70,232 | 40,889,435 |
| 2025-03-11 | 5.7 | 5.85 | 5.7 | 5.81 | +1.04% | 92,396 | 53,370,578 |
| 2025-03-10 | 5.73 | 5.8 | 5.7 | 5.75 | +0.52% | 68,254 | 39,256,270 |
| 2025-03-07 | 5.7 | 5.84 | 5.68 | 5.72 | -0.17% | 58,422 | 33,508,040 |
| 2025-03-06 | 5.73 | 5.76 | 5.64 | 5.73 | +0.53% | 61,744 | 35,245,446 |
| 2025-03-05 | 5.87 | 5.88 | 5.63 | 5.7 | -1.89% | 103,310 | 59,044,389 |
| 2025-03-04 | 5.69 | 5.96 | 5.63 | 5.81 | +2.83% | 124,495 | 72,072,552 |
| 2025-03-03 | 5.6 | 5.73 | 5.58 | 5.65 | +1.44% | 51,779 | 29,330,784 |
| 2025-02-28 | 5.73 | 5.75 | 5.55 | 5.57 | -2.62% | 55,417 | 31,383,497 |
| 2025-02-27 | 5.69 | 5.79 | 5.63 | 5.72 | +0.53% | 69,114 | 39,383,833 |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.69 | 0% | 61,887 | 35,143,096 |
| 2025-02-25 | 5.66 | 5.85 | 5.58 | 5.69 | -0.35% | 131,806 | 75,020,844 |
| 2025-02-24 | 5.83 | 5.92 | 5.69 | 5.71 | -2.06% | 168,207 | 97,087,028 |
| 2025-02-21 | 5.79 | 5.9 | 5.76 | 5.83 | -1.69% | 205,033 | 119,267,027 |
| 2025-02-20 | 5.69 | 6.1 | 5.65 | 5.93 | +4.04% | 324,901 | 192,199,863 |
| 2025-02-19 | 5.74 | 5.79 | 5.63 | 5.7 | +0.35% | 110,134 | 62,769,037 |
| 2025-02-18 | 5.88 | 5.9 | 5.66 | 5.68 | -5.18% | 217,619 | 125,298,142 |
| 2025-02-17 | 5.5 | 6 | 5.45 | 5.99 | +9.91% | 261,679 | 151,313,409 |
| 2025-02-14 | 5.4 | 5.58 | 5.37 | 5.45 | +1.11% | 101,307 | 55,332,149 |
| 2025-02-13 | 5.45 | 5.5 | 5.37 | 5.39 | -0.92% | 58,079 | 31,541,832 |
| 2025-02-12 | 5.43 | 5.46 | 5.39 | 5.44 | +0.18% | 53,300 | 28,931,058 |
| 2025-02-11 | 5.5 | 5.51 | 5.36 | 5.43 | -1.09% | 55,624 | 30,036,910 |
| 2025-02-10 | 5.4 | 5.49 | 5.36 | 5.49 | +2.62% | 54,736 | 29,780,607 |
| 2025-02-07 | 5.28 | 5.43 | 5.25 | 5.35 | +1.33% | 73,771 | 39,514,696 |
| 2025-02-06 | 5.37 | 5.37 | 5.17 | 5.28 | -0.75% | 78,077 | 40,939,546 |
| 2025-02-05 | 5.22 | 5.37 | 5.15 | 5.32 | +3.3% | 76,646 | 40,522,796 |
| 2025-01-27 | 5.09 | 5.3 | 5.08 | 5.15 | +1.58% | 75,036 | 39,008,803 |
| 2025-01-24 | 5.12 | 5.14 | 5 | 5.07 | 0% | 56,560 | 28,577,346 |
| 2025-01-23 | 5.14 | 5.22 | 5.07 | 5.07 | -0.2% | 59,747 | 30,737,725 |
| 2025-01-22 | 5.09 | 5.09 | 4.97 | 5.08 | +0.2% | 60,267 | 30,433,759 |
| 2025-01-21 | 5.3 | 5.34 | 5.03 | 5.07 | -4.16% | 89,722 | 46,144,024 |
| 2025-01-20 | 5.18 | 5.33 | 5.1 | 5.29 | +2.12% | 66,276 | 34,793,076 |
| 2025-01-17 | 5.25 | 5.25 | 5.13 | 5.18 | -0.77% | 49,541 | 25,660,247 |
| 2025-01-16 | 5.2 | 5.28 | 5.16 | 5.22 | +1.36% | 53,805 | 28,122,284 |
| 2025-01-15 | 5.11 | 5.2 | 5.09 | 5.15 | +0.19% | 54,157 | 27,878,493 |
| 2025-01-14 | 4.94 | 5.14 | 4.93 | 5.14 | +4.05% | 74,426 | 37,681,140 |
| 2025-01-13 | 4.89 | 4.96 | 4.71 | 4.94 | +0.61% | 56,911 | 27,591,005 |
| 2025-01-10 | 5.1 | 5.14 | 4.89 | 4.91 | -4.1% | 56,361 | 28,228,474 |
| 2025-01-09 | 5.14 | 5.18 | 5.05 | 5.12 | -0.58% | 56,189 | 28,876,592 |
| 2025-01-08 | 5.1 | 5.19 | 4.94 | 5.15 | +0.39% | 96,951 | 49,197,518 |
| 2025-01-07 | 5.02 | 5.13 | 4.94 | 5.13 | +2.19% | 90,805 | 45,759,318 |
| 2025-01-06 | 5.02 | 5.13 | 4.82 | 5.02 | -0.59% | 74,720 | 37,370,338 |
| 2025-01-03 | 5.38 | 5.44 | 5.04 | 5.05 | -6.13% | 105,472 | 54,376,190 |
| 2025-01-02 | 5.38 | 5.63 | 5.33 | 5.38 | -0.37% | 80,536 | 44,084,002 |
| 2024-12-31 | 5.48 | 5.55 | 5.38 | 5.4 | -0.55% | 78,413 | 42,811,218 |
| 2024-12-30 | 5.66 | 5.7 | 5.41 | 5.43 | -6.7% | 166,926 | 91,584,877 |
| 2024-12-27 | 5.73 | 5.92 | 5.64 | 5.82 | +1.22% | 140,731 | 81,991,878 |
| 2024-12-26 | 5.83 | 6.1 | 5.66 | 5.75 | +2.68% | 167,788 | 97,401,988 |
| 2024-12-25 | 5.93 | 5.99 | 5.54 | 5.6 | -5.56% | 143,552 | 81,325,993 |
| 2024-12-24 | 6.2 | 6.29 | 5.76 | 5.93 | -2.47% | 193,345 | 114,810,587 |
| 2024-12-23 | 6.6 | 6.68 | 6.06 | 6.08 | -8.85% | 307,830 | 194,225,232 |
| 2024-12-20 | 6.69 | 7 | 6.49 | 6.67 | -0.3% | 511,591 | 344,903,732 |
| 2024-12-19 | 6.01 | 6.69 | 6 | 6.69 | +10.03% | 508,222 | 333,887,252 |
| 2024-12-18 | 6.15 | 6.3 | 5.91 | 6.08 | +2.01% | 144,801 | 88,865,631 |
| 2024-12-17 | 6.4 | 6.4 | 5.93 | 5.96 | -7.02% | 128,181 | 77,797,879 |
| 2024-12-16 | 6.46 | 6.5 | 6.36 | 6.41 | +0.31% | 70,709 | 45,441,527 |
| 2024-12-13 | 6.6 | 6.62 | 6.38 | 6.39 | -3.03% | 106,274 | 68,747,601 |
| 2024-12-12 | 6.61 | 6.63 | 6.5 | 6.59 | +0.15% | 119,671 | 78,688,333 |
| 2024-12-11 | 6.35 | 6.59 | 6.34 | 6.58 | +5.11% | 190,437 | 123,824,104 |
| 2024-12-10 | 6.42 | 6.5 | 6.25 | 6.26 | -0.63% | 94,492 | 59,987,630 |
| 2024-12-09 | 6.28 | 6.41 | 6.22 | 6.3 | +0.32% | 95,917 | 60,646,970 |
| 2024-12-06 | 6.16 | 6.29 | 6.15 | 6.28 | +1.62% | 87,528 | 54,588,188 |
| 2024-12-05 | 6.04 | 6.21 | 6.01 | 6.18 | +2.32% | 68,928 | 42,350,692 |
| 2024-12-04 | 6.23 | 6.26 | 5.97 | 6.04 | -3.21% | 79,130 | 48,535,186 |
| 2024-12-03 | 6.26 | 6.35 | 6.16 | 6.24 | 0% | 90,705 | 56,792,222 |
| 2024-12-02 | 6.12 | 6.29 | 6.1 | 6.24 | +2.3% | 63,222 | 39,345,455 |
| 2024-11-29 | 5.96 | 6.14 | 5.9 | 6.1 | +2.01% | 75,092 | 45,401,191 |
| 2024-11-28 | 5.92 | 6.06 | 5.89 | 5.98 | +1.01% | 72,806 | 43,606,646 |
| 2024-11-27 | 5.93 | 5.95 | 5.72 | 5.92 | -1% | 71,826 | 41,814,866 |
| 2024-11-26 | 5.96 | 6.09 | 5.93 | 5.98 | -0.5% | 62,690 | 37,689,971 |
| 2024-11-25 | 6.12 | 6.16 | 5.84 | 6.01 | -2.44% | 149,928 | 88,950,779 |
| 2024-11-22 | 6.22 | 6.43 | 6.13 | 6.16 | -1.28% | 128,371 | 81,135,213 |
| 2024-11-21 | 6.17 | 6.33 | 6.12 | 6.24 | +0.97% | 73,938 | 45,982,183 |
| 2024-11-20 | 5.9 | 6.23 | 5.86 | 6.18 | +5.1% | 118,863 | 72,450,261 |
| 2024-11-19 | 5.84 | 5.88 | 5.7 | 5.88 | +1.2% | 67,926 | 39,450,730 |
| 2024-11-18 | 6.15 | 6.18 | 5.75 | 5.81 | -3.17% | 85,349 | 50,346,037 |
| 2024-11-15 | 6.28 | 6.3 | 5.99 | 6 | -3.85% | 114,062 | 69,874,530 |
| 2024-11-14 | 6.5 | 6.6 | 6.23 | 6.24 | -4% | 94,282 | 60,618,249 |
| 2024-11-13 | 6.52 | 6.55 | 6.26 | 6.5 | -0.31% | 134,681 | 86,479,021 |
| 2024-11-12 | 6.55 | 6.77 | 6.43 | 6.52 | -1.51% | 181,212 | 119,819,145 |
| 2024-11-11 | 6.57 | 6.75 | 6.49 | 6.62 | +0.3% | 155,874 | 103,019,398 |
| 2024-11-08 | 6.5 | 6.75 | 6.36 | 6.6 | +1.85% | 203,797 | 133,786,607 |
| 2024-11-07 | 6.28 | 6.48 | 6.18 | 6.48 | +3.02% | 171,973 | 110,124,801 |
| 2024-11-06 | 6.24 | 6.5 | 6.21 | 6.29 | +2.95% | 212,790 | 134,275,428 |
| 2024-11-05 | 6.13 | 6.19 | 5.98 | 6.11 | -0.33% | 200,025 | 121,544,030 |
| 2024-11-04 | 6 | 6.3 | 5.9 | 6.13 | +5.33% | 245,189 | 149,736,328 |
| 2024-11-01 | 5.97 | 6.15 | 5.74 | 5.82 | -3% | 145,924 | 86,222,293 |
| 2024-10-31 | 5.89 | 6.06 | 5.89 | 6 | +1.87% | 129,226 | 77,562,454 |
| 2024-10-30 | 5.89 | 6.04 | 5.81 | 5.89 | -1.01% | 142,534 | 84,244,441 |
| 2024-10-29 | 6 | 6.14 | 5.84 | 5.95 | -0.17% | 208,068 | 125,045,034 |
| 2024-10-28 | 5.71 | 5.96 | 5.69 | 5.96 | +4.2% | 133,283 | 78,283,465 |
| 2024-10-25 | 5.63 | 5.75 | 5.63 | 5.72 | +2.14% | 109,551 | 62,357,575 |
| 2024-10-24 | 5.48 | 5.73 | 5.45 | 5.6 | +1.45% | 105,003 | 59,034,755 |
| 2024-10-23 | 5.51 | 5.67 | 5.49 | 5.52 | -0.18% | 92,083 | 51,380,397 |
| 2024-10-22 | 5.45 | 5.57 | 5.45 | 5.53 | +0.73% | 69,791 | 38,474,467 |
| 2024-10-21 | 5.59 | 5.63 | 5.45 | 5.49 | -1.96% | 114,494 | 63,468,101 |
| 2024-10-18 | 5.5 | 5.64 | 5.45 | 5.6 | +1.08% | 142,187 | 78,938,473 |
| 2024-10-17 | 5.46 | 5.8 | 5.46 | 5.54 | +1.28% | 184,820 | 104,186,357 |
| 2024-10-16 | 5.33 | 5.52 | 5.32 | 5.47 | +0.92% | 94,476 | 51,107,268 |
| 2024-10-15 | 5.38 | 5.65 | 5.34 | 5.42 | 0% | 123,305 | 67,746,707 |
| 2024-10-14 | 5.24 | 5.5 | 5.22 | 5.42 | +5.04% | 143,500 | 76,920,088 |
| 2024-10-11 | 5.39 | 5.45 | 5.12 | 5.16 | -3.91% | 93,922 | 49,384,191 |
| 2024-10-10 | 5.37 | 5.53 | 5.26 | 5.37 | +1.51% | 110,093 | 59,406,941 |
| 2024-10-09 | 5.78 | 5.78 | 5.27 | 5.29 | -9.11% | 149,112 | 81,550,405 |
| 2024-10-08 | 6.22 | 6.22 | 5.51 | 5.82 | +2.46% | 295,230 | 173,507,868 |
| 2024-09-30 | 5.25 | 5.68 | 5.16 | 5.68 | +10.08% | 347,678 | 187,988,510 |
| 2024-09-27 | 5.07 | 5.29 | 4.9 | 5.16 | +2.58% | 299,650 | 151,211,375 |
| 2024-09-26 | 4.7 | 5.19 | 4.7 | 5.03 | +6.57% | 318,656 | 160,256,302 |
| 2024-09-25 | 4.75 | 4.83 | 4.68 | 4.72 | +0.43% | 116,790 | 55,461,866 |
| 2024-09-24 | 4.56 | 4.7 | 4.56 | 4.7 | +1.95% | 110,511 | 51,357,883 |
| 2024-09-23 | 4.5 | 4.75 | 4.48 | 4.61 | +2.67% | 134,265 | 61,997,930 |
| 2024-09-20 | 4.45 | 4.56 | 4.42 | 4.49 | +0.45% | 107,270 | 48,166,293 |
| 2024-09-19 | 4.38 | 4.51 | 4.35 | 4.47 | +1.36% | 116,501 | 51,815,219 |
| 2024-09-18 | 4.52 | 4.56 | 4.28 | 4.41 | -0.9% | 124,909 | 54,906,239 |
| 2024-09-13 | 4.32 | 4.55 | 4.21 | 4.45 | +3.73% | 181,089 | 80,256,665 |
| 2024-09-12 | 4.36 | 4.4 | 4.28 | 4.29 | -0.23% | 81,537 | 35,275,366 |
| 2024-09-11 | 4.36 | 4.42 | 4.25 | 4.3 | -1.38% | 122,237 | 53,009,892 |
| 2024-09-10 | 4.21 | 4.55 | 4.2 | 4.36 | +5.06% | 213,906 | 93,380,175 |
| 2024-09-09 | 4.11 | 4.18 | 4.03 | 4.15 | +1.22% | 30,959 | 12,768,590 |
| 2024-09-06 | 4.17 | 4.22 | 4.09 | 4.1 | -2.15% | 35,150 | 14,552,440 |
| 2024-09-05 | 4.13 | 4.2 | 4.13 | 4.19 | +1.21% | 28,087 | 11,725,532 |
| 2024-09-04 | 4.16 | 4.2 | 4.12 | 4.14 | -1.43% | 26,458 | 10,994,758 |
| 2024-09-03 | 4.13 | 4.21 | 4.11 | 4.2 | +1.2% | 28,325 | 11,814,966 |
| 2024-09-02 | 4.2 | 4.25 | 4.13 | 4.15 | -1.19% | 43,538 | 18,283,410 |
| 2024-08-30 | 4.12 | 4.26 | 4.09 | 4.2 | +1.94% | 51,322 | 21,482,374 |
| 2024-08-29 | 4.09 | 4.14 | 4.02 | 4.12 | +0.73% | 27,902 | 11,412,141 |
| 2024-08-28 | 4 | 4.13 | 3.98 | 4.09 | +1.74% | 37,152 | 15,146,254 |
| 2024-08-27 | 4.07 | 4.09 | 3.99 | 4.02 | -1.23% | 28,456 | 11,463,525 |
| 2024-08-26 | 4.02 | 4.12 | 3.96 | 4.07 | +2.78% | 37,739 | 15,302,474 |
| 2024-08-23 | 4.03 | 4.03 | 3.92 | 3.96 | -1.74% | 41,444 | 16,434,725 |
| 2024-08-22 | 4.1 | 4.11 | 4.02 | 4.03 | -1.47% | 24,528 | 9,957,895 |
| 2024-08-21 | 4.1 | 4.14 | 4.07 | 4.09 | -0.73% | 28,471 | 11,671,838 |
| 2024-08-20 | 4.22 | 4.22 | 4.1 | 4.12 | -1.67% | 36,260 | 15,042,764 |
| 2024-08-19 | 4.18 | 4.27 | 4.15 | 4.19 | 0% | 37,554 | 15,814,229 |
| 2024-08-16 | 4.28 | 4.29 | 4.18 | 4.19 | -2.1% | 46,302 | 19,495,350 |
| 2024-08-15 | 4.23 | 4.3 | 4.17 | 4.28 | +0.71% | 45,791 | 19,459,564 |
| 2024-08-14 | 4.3 | 4.32 | 4.23 | 4.25 | -1.16% | 31,130 | 13,264,908 |
| 2024-08-13 | 4.27 | 4.31 | 4.15 | 4.3 | +0.47% | 46,377 | 19,711,457 |
| 2024-08-12 | 4.32 | 4.4 | 4.26 | 4.28 | -0.93% | 58,209 | 25,184,046 |
| 2024-08-09 | 4.4 | 4.45 | 4.32 | 4.32 | -2.26% | 61,021 | 26,640,980 |
| 2024-08-08 | 4.36 | 4.47 | 4.25 | 4.42 | +1.61% | 71,382 | 31,223,434 |
| 2024-08-07 | 4.29 | 4.36 | 4.26 | 4.35 | +1.16% | 63,415 | 27,376,037 |
| 2024-08-06 | 4.26 | 4.31 | 4.22 | 4.3 | +2.63% | 60,726 | 25,906,657 |
| 2024-08-05 | 4.31 | 4.39 | 4.19 | 4.19 | -2.33% | 80,995 | 34,829,349 |
| 2024-08-02 | 4.28 | 4.36 | 4.27 | 4.29 | -0.69% | 66,985 | 28,885,464 |
| 2024-08-01 | 4.35 | 4.38 | 4.3 | 4.32 | -0.69% | 59,932 | 25,974,050 |
| 2024-07-31 | 4.21 | 4.35 | 4.2 | 4.35 | +2.84% | 70,449 | 30,283,795 |
| 2024-07-30 | 4.18 | 4.25 | 4.14 | 4.23 | +1.2% | 55,762 | 23,489,878 |
| 2024-07-29 | 4.11 | 4.24 | 4.11 | 4.18 | +1.46% | 75,464 | 31,496,033 |
| 2024-07-26 | 4.08 | 4.16 | 4.08 | 4.12 | +0.24% | 66,579 | 27,379,128 |
| 2024-07-25 | 4 | 4.16 | 3.97 | 4.11 | +2.49% | 74,907 | 30,521,514 |
| 2024-07-24 | 4.12 | 4.12 | 4.01 | 4.01 | -2.43% | 71,159 | 28,831,953 |
| 2024-07-23 | 4.19 | 4.28 | 4.11 | 4.11 | -2.38% | 71,454 | 29,993,715 |
| 2024-07-22 | 4.24 | 4.24 | 4.09 | 4.21 | +0.24% | 80,054 | 33,305,647 |
| 2024-07-19 | 4.25 | 4.25 | 4.14 | 4.2 | -2.33% | 91,031 | 38,212,731 |
| 2024-07-18 | 4.3 | 4.31 | 4.13 | 4.3 | -1.38% | 99,178 | 41,938,173 |
| 2024-07-17 | 4.36 | 4.53 | 4.33 | 4.36 | +0.23% | 140,346 | 61,754,839 |
| 2024-07-16 | 4.45 | 4.47 | 4.29 | 4.35 | -2.68% | 149,641 | 65,065,707 |
| 2024-07-15 | 4.68 | 4.75 | 4.38 | 4.47 | -1.32% | 282,717 | 127,201,990 |
| 2024-07-12 | 4.15 | 4.53 | 4.14 | 4.53 | +9.95% | 137,901 | 60,641,372 |
| 2024-07-11 | 4.03 | 4.18 | 4.03 | 4.12 | +3.26% | 75,741 | 31,155,277 |
| 2024-07-10 | 4.01 | 4.04 | 3.9 | 3.99 | -1.97% | 78,260 | 31,217,651 |
| 2024-07-09 | 4.16 | 4.18 | 3.91 | 4.07 | -1.45% | 111,399 | 44,853,630 |
| 2024-07-08 | 4.22 | 4.3 | 4.11 | 4.13 | -6.56% | 116,931 | 48,873,114 |
| 2024-07-05 | 4.3 | 4.56 | 4.13 | 4.42 | +3.51% | 122,112 | 52,858,481 |
| 2024-07-04 | 4.5 | 4.53 | 4.26 | 4.27 | -6.36% | 132,078 | 57,543,753 |
| 2024-07-03 | 4.52 | 4.81 | 4.5 | 4.56 | +0.88% | 201,333 | 92,800,703 |
| 2024-07-02 | 4.43 | 4.76 | 4.4 | 4.52 | +4.39% | 204,824 | 94,126,554 |
| 2024-07-01 | 4.19 | 4.47 | 4.17 | 4.33 | +3.34% | 111,580 | 48,262,946 |
| 2024-06-28 | 4.12 | 4.27 | 4.11 | 4.19 | +0.48% | 41,321 | 17,391,907 |
| 2024-06-27 | 4.26 | 4.33 | 4.16 | 4.17 | -2.34% | 42,897 | 18,118,191 |
| 2024-06-26 | 4.07 | 4.29 | 4.03 | 4.27 | +4.91% | 47,180 | 19,692,233 |
| 2024-06-25 | 4 | 4.13 | 4 | 4.07 | +0.74% | 40,721 | 16,618,728 |
| 2024-06-24 | 4.21 | 4.24 | 4 | 4.04 | -4.72% | 56,720 | 23,100,686 |
| 2024-06-21 | 4.29 | 4.33 | 4.17 | 4.24 | +0.95% | 47,133 | 20,090,122 |
| 2024-06-20 | 4.35 | 4.38 | 4.2 | 4.2 | -3.23% | 45,117 | 19,254,347 |
| 2024-06-19 | 4.39 | 4.45 | 4.31 | 4.34 | -0.91% | 41,898 | 18,337,129 |
| 2024-06-18 | 4.34 | 4.41 | 4.25 | 4.38 | 0% | 71,988 | 31,248,105 |
| 2024-06-17 | 4.51 | 4.52 | 4.36 | 4.38 | -2.88% | 48,364 | 21,344,092 |
| 2024-06-14 | 4.52 | 4.53 | 4.4 | 4.51 | -0.22% | 36,185 | 16,198,759 |
| 2024-06-13 | 4.64 | 4.66 | 4.48 | 4.52 | -2.59% | 64,347 | 29,143,594 |
| 2024-06-12 | 4.58 | 4.66 | 4.54 | 4.64 | +1.31% | 45,853 | 21,197,732 |
| 2024-06-11 | 4.63 | 4.65 | 4.46 | 4.58 | -1.08% | 48,954 | 22,300,478 |
| 2024-06-07 | 4.49 | 4.7 | 4.48 | 4.63 | +4.99% | 85,147 | 39,148,891 |
| 2024-06-06 | 4.8 | 4.83 | 4.35 | 4.41 | -7.55% | 109,132 | 49,031,584 |
| 2024-06-05 | 4.87 | 4.88 | 4.76 | 4.77 | -2.45% | 55,120 | 26,435,892 |
| 2024-06-04 | 5 | 5.01 | 4.8 | 4.89 | -2.98% | 57,922 | 28,252,152 |
| 2024-06-03 | 5.25 | 5.27 | 4.96 | 5.04 | -4.36% | 80,161 | 40,634,559 |
| 2024-05-31 | 5.32 | 5.36 | 5.26 | 5.27 | -0.94% | 31,060 | 16,462,590 |
| 2024-05-30 | 5.46 | 5.46 | 5.31 | 5.32 | -1.3% | 40,636 | 21,756,417 |
| 2024-05-29 | 5.36 | 5.47 | 5.3 | 5.39 | +1.13% | 36,353 | 19,634,590 |
| 2024-05-28 | 5.48 | 5.48 | 5.32 | 5.33 | -2.56% | 41,417 | 22,343,930 |
| 2024-05-27 | 5.53 | 5.55 | 5.36 | 5.47 | -0.91% | 42,015 | 22,832,792 |
| 2024-05-24 | 5.58 | 5.63 | 5.51 | 5.52 | -1.08% | 26,957 | 15,035,433 |
| 2024-05-23 | 5.73 | 5.74 | 5.55 | 5.58 | -3.13% | 48,780 | 27,352,511 |
| 2024-05-22 | 5.7 | 5.79 | 5.7 | 5.76 | +1.05% | 34,645 | 19,915,412 |
| 2024-05-21 | 5.77 | 5.8 | 5.67 | 5.7 | -1.89% | 41,710 | 23,847,978 |
| 2024-05-20 | 5.77 | 5.86 | 5.75 | 5.81 | +0.35% | 50,749 | 29,451,898 |
| 2024-05-17 | 5.76 | 5.85 | 5.69 | 5.79 | +0.35% | 49,745 | 28,625,344 |
| 2024-05-16 | 5.75 | 5.87 | 5.7 | 5.77 | +1.76% | 53,647 | 31,046,798 |
| 2024-05-15 | 5.69 | 5.74 | 5.58 | 5.67 | +0.18% | 46,752 | 26,584,382 |
| 2024-05-14 | 5.59 | 5.69 | 5.53 | 5.66 | +1.07% | 59,985 | 33,801,062 |
| 2024-05-13 | 5.69 | 5.97 | 5.5 | 5.6 | -2.78% | 94,249 | 53,043,650 |
| 2024-05-10 | 5.86 | 5.91 | 5.73 | 5.76 | -1.71% | 43,724 | 25,238,984 |
| 2024-05-09 | 5.68 | 5.89 | 5.68 | 5.86 | +2.63% | 56,339 | 32,894,176 |
| 2024-05-08 | 5.81 | 5.85 | 5.68 | 5.71 | -2.23% | 54,668 | 31,386,105 |
| 2024-05-07 | 5.78 | 5.87 | 5.75 | 5.84 | +0.69% | 63,706 | 37,131,728 |
| 2024-05-06 | 5.8 | 5.93 | 5.77 | 5.8 | +0.52% | 82,994 | 48,378,708 |
| 2024-04-30 | 5.74 | 6.03 | 5.69 | 5.77 | -1.54% | 98,608 | 57,367,846 |
| 2024-04-29 | 5.55 | 5.9 | 5.54 | 5.86 | +5.4% | 84,537 | 48,812,294 |
| 2024-04-26 | 5.48 | 5.62 | 5.35 | 5.56 | +1.83% | 69,406 | 38,262,294 |
| 2024-04-25 | 5.33 | 5.51 | 5.28 | 5.46 | +1.11% | 67,988 | 36,964,802 |
| 2024-04-24 | 5.38 | 5.44 | 5.32 | 5.4 | +0.93% | 61,435 | 33,081,710 |
| 2024-04-23 | 5.29 | 5.4 | 5.22 | 5.35 | +2.1% | 62,684 | 33,446,084 |
| 2024-04-22 | 5.37 | 5.39 | 5.1 | 5.24 | -2.06% | 63,746 | 33,398,217 |
| 2024-04-19 | 5.43 | 5.48 | 5.29 | 5.35 | -1.29% | 71,049 | 38,103,689 |
| 2024-04-18 | 5.46 | 5.59 | 5.27 | 5.42 | -0.37% | 110,330 | 59,968,115 |
| 2024-04-17 | 5.04 | 5.47 | 5.04 | 5.44 | +8.58% | 151,497 | 80,746,913 |
| 2024-04-16 | 5.47 | 5.54 | 4.99 | 5.01 | -9.57% | 184,958 | 94,458,805 |
| 2024-04-15 | 6.15 | 6.15 | 5.54 | 5.54 | -9.92% | 175,627 | 99,796,454 |
| 2024-04-12 | 6.31 | 6.39 | 6.11 | 6.15 | -3.3% | 114,472 | 71,130,661 |
| 2024-04-11 | 6.3 | 6.58 | 6.18 | 6.36 | +0.79% | 137,068 | 88,007,395 |
| 2024-04-10 | 6.48 | 6.6 | 6.21 | 6.31 | -3.96% | 147,684 | 93,902,669 |
| 2024-04-09 | 6.36 | 6.81 | 6.29 | 6.57 | +3.3% | 167,454 | 109,620,677 |
| 2024-04-08 | 6.64 | 6.65 | 6.33 | 6.36 | -4.5% | 114,267 | 73,741,085 |
| 2024-04-03 | 6.6 | 6.75 | 6.49 | 6.66 | +0.3% | 97,595 | 64,463,389 |
| 2024-04-02 | 6.49 | 6.68 | 6.46 | 6.64 | +1.84% | 104,184 | 68,687,459 |
| 2024-04-01 | 6.37 | 6.54 | 6.31 | 6.52 | -0.15% | 112,456 | 72,525,212 |
| 2024-03-29 | 6.39 | 6.53 | 6.37 | 6.53 | +2.35% | 70,185 | 45,301,246 |
| 2024-03-28 | 6.23 | 6.46 | 6.2 | 6.38 | +2.41% | 83,837 | 53,247,065 |
| 2024-03-27 | 6.46 | 6.49 | 6.21 | 6.23 | -3.86% | 79,708 | 50,600,822 |
| 2024-03-26 | 6.48 | 6.58 | 6.29 | 6.48 | -0.31% | 94,018 | 60,585,642 |
| 2024-03-25 | 6.63 | 6.74 | 6.43 | 6.5 | -2.55% | 98,585 | 65,203,836 |
| 2024-03-22 | 6.84 | 6.86 | 6.58 | 6.67 | -2.77% | 102,966 | 68,885,326 |
| 2024-03-21 | 6.84 | 6.98 | 6.67 | 6.86 | +0.29% | 123,278 | 83,896,536 |
| 2024-03-20 | 6.65 | 6.94 | 6.62 | 6.84 | +2.86% | 141,956 | 96,688,056 |
| 2024-03-19 | 6.61 | 6.71 | 6.55 | 6.65 | +0.61% | 86,921 | 57,814,862 |
| 2024-03-18 | 6.43 | 6.61 | 6.42 | 6.61 | +3.28% | 119,928 | 78,165,462 |
| 2024-03-15 | 6.28 | 6.41 | 6.21 | 6.4 | +1.43% | 82,974 | 52,501,497 |
| 2024-03-14 | 6.35 | 6.41 | 6.19 | 6.31 | -0.47% | 90,908 | 57,542,035 |
| 2024-03-13 | 6.43 | 6.5 | 6.25 | 6.34 | -1.4% | 111,043 | 70,396,772 |
| 2024-03-12 | 6.28 | 6.43 | 6.26 | 6.43 | +2.39% | 92,972 | 59,092,796 |
| 2024-03-11 | 6.16 | 6.28 | 6.12 | 6.28 | +1.95% | 81,759 | 50,822,032 |
| 2024-03-08 | 6.14 | 6.2 | 6.08 | 6.16 | -0.16% | 61,265 | 37,611,045 |
| 2024-03-07 | 6.14 | 6.31 | 6.14 | 6.17 | +0.49% | 94,102 | 58,479,603 |
| 2024-03-06 | 6 | 6.2 | 5.96 | 6.14 | +1.49% | 93,161 | 56,962,926 |
| 2024-03-05 | 6.27 | 6.27 | 6.04 | 6.05 | -3.66% | 115,888 | 70,909,890 |
| 2024-03-04 | 6.4 | 6.43 | 6.18 | 6.28 | -1.88% | 102,950 | 64,734,207 |
| 2024-03-01 | 6.41 | 6.44 | 6.3 | 6.4 | -0.16% | 105,094 | 66,918,681 |
| 2024-02-29 | 6.1 | 6.43 | 6.07 | 6.41 | +3.22% | 154,989 | 97,930,718 |
| 2024-02-28 | 6.91 | 6.97 | 6.19 | 6.21 | -8.68% | 229,771 | 151,167,628 |
| 2024-02-27 | 6.49 | 6.81 | 6.42 | 6.8 | +4.29% | 127,113 | 84,879,669 |
| 2024-02-26 | 6.41 | 6.71 | 6.4 | 6.52 | +1.09% | 153,357 | 100,143,158 |
| 2024-02-23 | 6.1 | 6.49 | 6.06 | 6.45 | +5.91% | 164,811 | 103,549,888 |
| 2024-02-22 | 5.93 | 6.15 | 5.85 | 6.09 | +3.22% | 138,156 | 83,192,022 |
| 2024-02-21 | 5.7 | 6.1 | 5.66 | 5.9 | +2.25% | 172,819 | 102,489,370 |
| 2024-02-20 | 5.53 | 5.86 | 5.45 | 5.77 | +3.96% | 152,232 | 87,034,149 |
| 2024-02-19 | 5.35 | 5.57 | 5.35 | 5.55 | +5.11% | 175,700 | 96,408,836 |
| 2024-02-08 | 4.9 | 5.3 | 4.72 | 5.28 | +9.54% | 227,837 | 114,621,809 |
| 2024-02-07 | 5.33 | 5.33 | 4.8 | 4.82 | -9.57% | 281,137 | 137,956,814 |
| 2024-02-06 | 5.2 | 5.67 | 4.99 | 5.33 | -3.79% | 229,571 | 118,349,570 |
| 2024-02-05 | 6.1 | 6.1 | 5.54 | 5.54 | -10.06% | 150,591 | 84,767,743 |
| 2024-02-02 | 6.52 | 6.66 | 5.91 | 6.16 | -5.23% | 95,962 | 60,280,755 |
| 2024-02-01 | 6.65 | 6.69 | 6.32 | 6.5 | -3.42% | 90,045 | 58,674,488 |
| 2024-01-31 | 7.18 | 7.23 | 6.65 | 6.73 | -8.06% | 116,224 | 80,136,124 |
| 2024-01-30 | 7.55 | 7.63 | 7.23 | 7.32 | -4.19% | 84,585 | 62,863,336 |
| 2024-01-29 | 8 | 8.1 | 7.59 | 7.64 | -3.41% | 104,083 | 80,537,591 |
| 2024-01-26 | 7.92 | 8.1 | 7.82 | 7.91 | -0.25% | 109,013 | 86,752,532 |
| 2024-01-25 | 7.38 | 8 | 7.31 | 7.93 | +8.04% | 129,550 | 100,077,181 |
| 2024-01-24 | 7.2 | 7.42 | 6.95 | 7.34 | +1.94% | 76,077 | 54,688,639 |
| 2024-01-23 | 7.31 | 7.4 | 7.06 | 7.2 | -0.69% | 86,457 | 62,053,010 |
| 2024-01-22 | 8.06 | 8.08 | 7.2 | 7.25 | -9.15% | 72,378 | 54,671,464 |
| 2024-01-19 | 7.84 | 8.1 | 7.79 | 7.98 | +2.31% | 69,959 | 55,758,070 |
| 2024-01-18 | 7.96 | 7.97 | 7.55 | 7.8 | -2.62% | 49,027 | 38,023,606 |
| 2024-01-17 | 8.16 | 8.18 | 7.99 | 8.01 | -1.72% | 32,785 | 26,551,728 |
| 2024-01-16 | 8.21 | 8.3 | 8.05 | 8.15 | -1.09% | 37,314 | 30,364,920 |
| 2024-01-15 | 8.22 | 8.33 | 8.18 | 8.24 | -0.84% | 40,081 | 33,045,534 |
| 2024-01-12 | 8.59 | 8.68 | 8.31 | 8.31 | 0% | 59,665 | 50,439,131 |
| 2024-01-11 | 8.18 | 8.5 | 8.11 | 8.31 | +1.84% | 53,341 | 44,562,457 |
| 2024-01-10 | 8.13 | 8.35 | 8.1 | 8.16 | -0.73% | 37,858 | 31,007,827 |
| 2024-01-09 | 8.23 | 8.38 | 8.11 | 8.22 | +0.12% | 53,615 | 44,173,807 |
| 2024-01-08 | 8.39 | 8.45 | 8.21 | 8.21 | -2.03% | 44,074 | 36,583,432 |
| 2024-01-05 | 8.58 | 8.65 | 8.3 | 8.38 | -2.78% | 75,913 | 64,319,541 |
| 2024-01-04 | 8.49 | 8.8 | 8.37 | 8.62 | +1.29% | 93,904 | 80,792,468 |
| 2024-01-03 | 8.3 | 8.67 | 8.21 | 8.51 | +1.31% | 127,164 | 107,678,409 |
| 2024-01-02 | 8.1 | 8.49 | 8.1 | 8.4 | +3.96% | 84,260 | 70,392,518 |
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：