股票概览
5.3
+1.92%
+0.1
5.2
开盘价
5.31
最高价
5.17
最低价
52,600
成交量
数据更新至: 2025-03-25
技术指标
5.29
MA5 (5日均线)
5.27
MA10 (10日均线)
5.19
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 | 5.2 | 5.31 | 5.17 | 5.3 | +1.92% | 52,600 | 27,570,335 |
| 2025-03-24 | 5.31 | 5.33 | 5.13 | 5.2 | -2.44% | 74,034 | 38,614,067 |
| 2025-03-21 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 51,998 | 27,676,893 |
| 2025-03-20 | 5.32 | 5.36 | 5.3 | 5.32 | +0.38% | 53,392 | 28,464,228 |
| 2025-03-19 | 5.33 | 5.39 | 5.28 | 5.3 | -0.56% | 56,758 | 30,210,135 |
| 2025-03-18 | 5.3 | 5.36 | 5.26 | 5.33 | +0.57% | 55,322 | 29,359,165 |
| 2025-03-17 | 5.26 | 5.33 | 5.26 | 5.3 | +0.76% | 62,444 | 33,106,808 |
| 2025-03-14 | 5.18 | 5.26 | 5.17 | 5.26 | +1.35% | 72,015 | 37,639,972 |
| 2025-03-13 | 5.16 | 5.2 | 5.14 | 5.19 | +0.58% | 56,105 | 28,990,244 |
| 2025-03-12 | 5.23 | 5.23 | 5.14 | 5.16 | -1.15% | 64,386 | 33,257,189 |
| 2025-03-11 | 5.19 | 5.22 | 5.15 | 5.22 | 0% | 67,610 | 35,067,808 |
| 2025-03-10 | 5.18 | 5.26 | 5.15 | 5.22 | +1.16% | 72,205 | 37,618,800 |
| 2025-03-07 | 5.12 | 5.22 | 5.1 | 5.16 | +0.98% | 79,241 | 40,919,658 |
| 2025-03-06 | 5.05 | 5.12 | 5.02 | 5.11 | +1.19% | 87,315 | 44,320,154 |
| 2025-03-05 | 5.06 | 5.08 | 5.01 | 5.05 | 0% | 53,518 | 26,962,925 |
| 2025-03-04 | 5.04 | 5.05 | 5.01 | 5.05 | +0.2% | 44,955 | 22,600,972 |
| 2025-03-03 | 5.04 | 5.1 | 5.02 | 5.04 | 0% | 52,510 | 26,575,149 |
| 2025-02-28 | 5.07 | 5.13 | 5.02 | 5.04 | -0.79% | 74,959 | 37,975,719 |
| 2025-02-27 | 5.08 | 5.11 | 5.01 | 5.08 | 0% | 50,537 | 25,550,346 |
| 2025-02-26 | 4.96 | 5.1 | 4.96 | 5.08 | +2.01% | 77,918 | 39,450,851 |
| 2025-02-25 | 5.09 | 5.09 | 4.96 | 4.98 | -2.16% | 111,300 | 55,770,754 |
| 2025-02-24 | 5.03 | 5.14 | 5.01 | 5.09 | +1.39% | 86,332 | 43,922,587 |
| 2025-02-21 | 5.03 | 5.05 | 4.99 | 5.02 | -0.4% | 57,827 | 28,984,551 |
| 2025-02-20 | 5.03 | 5.06 | 5 | 5.04 | +0.4% | 58,098 | 29,208,760 |
| 2025-02-19 | 5 | 5.03 | 5 | 5.02 | 0% | 38,485 | 19,296,794 |
| 2025-02-18 | 5.07 | 5.09 | 5 | 5.02 | -1.18% | 57,243 | 28,880,102 |
| 2025-02-17 | 5.1 | 5.1 | 5.02 | 5.08 | 0% | 50,161 | 25,366,325 |
| 2025-02-14 | 5.13 | 5.16 | 5.06 | 5.08 | -0.97% | 73,096 | 37,211,909 |
| 2025-02-13 | 5.11 | 5.18 | 5.09 | 5.13 | +0.2% | 76,954 | 39,633,114 |
| 2025-02-12 | 5.09 | 5.16 | 5.07 | 5.12 | +0.79% | 64,383 | 32,886,971 |
| 2025-02-11 | 5.1 | 5.11 | 5.02 | 5.08 | -0.2% | 53,243 | 26,910,525 |
| 2025-02-10 | 5.02 | 5.09 | 5.02 | 5.09 | +1.19% | 70,344 | 35,590,981 |
| 2025-02-07 | 5 | 5.06 | 4.98 | 5.03 | +1.21% | 78,678 | 39,577,566 |
| 2025-02-06 | 4.96 | 4.99 | 4.93 | 4.97 | 0% | 49,685 | 24,643,535 |
| 2025-02-05 | 5.07 | 5.09 | 4.95 | 4.97 | -1.97% | 65,650 | 32,809,834 |
| 2025-01-27 | 4.98 | 5.12 | 4.98 | 5.07 | +1.81% | 84,474 | 42,955,696 |
| 2025-01-24 | 4.97 | 5 | 4.93 | 4.98 | 0% | 36,344 | 18,038,913 |
| 2025-01-23 | 4.99 | 5.05 | 4.97 | 4.98 | +0.4% | 43,310 | 21,711,019 |
| 2025-01-22 | 5.04 | 5.04 | 4.95 | 4.96 | -1.39% | 42,002 | 20,905,015 |
| 2025-01-21 | 5.09 | 5.09 | 5 | 5.03 | -0.59% | 46,159 | 23,270,144 |
| 2025-01-20 | 5.1 | 5.18 | 5.04 | 5.06 | +1.2% | 74,394 | 37,934,693 |
| 2025-01-17 | 5 | 5.03 | 4.98 | 5 | -0.79% | 36,605 | 18,343,226 |
| 2025-01-16 | 5.01 | 5.06 | 4.97 | 5.04 | +0.6% | 54,196 | 27,240,103 |
| 2025-01-15 | 5.09 | 5.09 | 5 | 5.01 | -2.15% | 60,233 | 30,286,131 |
| 2025-01-14 | 5.06 | 5.14 | 4.95 | 5.12 | +0.99% | 143,482 | 72,495,292 |
| 2025-01-13 | 4.91 | 5.07 | 4.82 | 5.07 | +3.26% | 135,916 | 67,814,436 |
| 2025-01-10 | 4.74 | 4.91 | 4.73 | 4.91 | +3.37% | 94,836 | 45,756,329 |
| 2025-01-09 | 4.78 | 4.8 | 4.73 | 4.75 | -0.84% | 41,990 | 19,991,609 |
| 2025-01-08 | 4.77 | 4.82 | 4.69 | 4.79 | -0.21% | 48,543 | 23,124,355 |
| 2025-01-07 | 4.8 | 4.86 | 4.72 | 4.8 | 0% | 43,286 | 20,683,941 |
| 2025-01-06 | 4.84 | 4.87 | 4.7 | 4.8 | -0.21% | 48,781 | 23,423,849 |
| 2025-01-03 | 4.92 | 4.93 | 4.79 | 4.81 | -1.64% | 66,770 | 32,436,684 |
| 2025-01-02 | 5.02 | 5.06 | 4.86 | 4.89 | -2.4% | 74,431 | 37,064,397 |
| 2024-12-31 | 5.09 | 5.12 | 5 | 5.01 | -1.38% | 62,661 | 31,643,867 |
| 2024-12-30 | 5.18 | 5.18 | 5.06 | 5.08 | -1.74% | 73,837 | 37,617,936 |
| 2024-12-27 | 5.08 | 5.27 | 5.07 | 5.17 | +1.97% | 125,712 | 65,384,257 |
| 2024-12-26 | 5.12 | 5.15 | 5.06 | 5.07 | -0.98% | 50,330 | 25,658,631 |
| 2024-12-25 | 5.19 | 5.21 | 5.06 | 5.12 | -1.35% | 75,484 | 38,516,538 |
| 2024-12-24 | 5.15 | 5.21 | 5.12 | 5.19 | +1.37% | 63,350 | 32,808,364 |
| 2024-12-23 | 5.26 | 5.28 | 5.11 | 5.12 | -2.29% | 86,345 | 44,635,796 |
| 2024-12-20 | 5.31 | 5.33 | 5.24 | 5.24 | -1.32% | 82,559 | 43,642,082 |
| 2024-12-19 | 5.33 | 5.34 | 5.22 | 5.31 | -0.75% | 79,968 | 42,190,103 |
| 2024-12-18 | 5.38 | 5.44 | 5.32 | 5.35 | +0.19% | 80,090 | 43,144,420 |
| 2024-12-17 | 5.5 | 5.51 | 5.32 | 5.34 | -2.91% | 116,599 | 62,798,638 |
| 2024-12-16 | 5.52 | 5.6 | 5.47 | 5.5 | -0.54% | 131,066 | 72,523,888 |
| 2024-12-13 | 5.75 | 5.76 | 5.52 | 5.53 | -3.83% | 233,596 | 130,767,428 |
| 2024-12-12 | 5.69 | 5.79 | 5.61 | 5.75 | +1.23% | 178,134 | 101,934,164 |
| 2024-12-11 | 5.63 | 5.77 | 5.61 | 5.68 | +0.89% | 154,290 | 87,967,830 |
| 2024-12-10 | 5.74 | 5.81 | 5.62 | 5.63 | +0.54% | 182,457 | 103,994,295 |
| 2024-12-09 | 5.69 | 5.74 | 5.53 | 5.6 | -1.75% | 134,050 | 75,251,458 |
| 2024-12-06 | 5.66 | 5.8 | 5.66 | 5.7 | +0.71% | 142,922 | 81,810,168 |
| 2024-12-05 | 5.73 | 5.75 | 5.63 | 5.66 | -1.74% | 101,919 | 57,849,969 |
| 2024-12-04 | 5.81 | 6.11 | 5.66 | 5.76 | -1.54% | 232,802 | 136,579,437 |
| 2024-12-03 | 5.72 | 5.87 | 5.63 | 5.85 | +2.27% | 225,074 | 129,154,155 |
| 2024-12-02 | 5.52 | 5.81 | 5.47 | 5.72 | +4% | 220,519 | 124,420,419 |
| 2024-11-29 | 5.43 | 5.5 | 5.39 | 5.5 | +1.29% | 79,989 | 43,700,282 |
| 2024-11-28 | 5.38 | 5.48 | 5.36 | 5.43 | +0.74% | 80,328 | 43,697,065 |
| 2024-11-27 | 5.41 | 5.42 | 5.27 | 5.39 | -0.37% | 73,796 | 39,307,773 |
| 2024-11-26 | 5.42 | 5.47 | 5.39 | 5.41 | -0.37% | 46,284 | 25,103,934 |
| 2024-11-25 | 5.36 | 5.47 | 5.33 | 5.43 | +1.31% | 72,000 | 38,958,791 |
| 2024-11-22 | 5.45 | 5.5 | 5.36 | 5.36 | -1.83% | 89,075 | 48,317,208 |
| 2024-11-21 | 5.46 | 5.48 | 5.4 | 5.46 | +0.37% | 62,555 | 34,033,883 |
| 2024-11-20 | 5.38 | 5.47 | 5.38 | 5.44 | +0.18% | 74,679 | 40,602,796 |
| 2024-11-19 | 5.38 | 5.44 | 5.31 | 5.43 | +0.37% | 110,845 | 59,478,702 |
| 2024-11-18 | 5.38 | 5.61 | 5.38 | 5.41 | +0.93% | 138,935 | 76,354,240 |
| 2024-11-15 | 5.45 | 5.51 | 5.36 | 5.36 | -2.01% | 69,126 | 37,522,066 |
| 2024-11-14 | 5.6 | 5.61 | 5.46 | 5.47 | -1.97% | 71,924 | 39,649,439 |
| 2024-11-13 | 5.62 | 5.69 | 5.52 | 5.58 | -0.53% | 97,080 | 54,286,744 |
| 2024-11-12 | 5.59 | 5.75 | 5.55 | 5.61 | +0.54% | 130,529 | 73,637,631 |
| 2024-11-11 | 5.59 | 5.61 | 5.51 | 5.58 | 0% | 93,398 | 51,872,168 |
| 2024-11-08 | 5.77 | 5.82 | 5.55 | 5.58 | -2.45% | 150,435 | 84,594,648 |
| 2024-11-07 | 5.54 | 5.73 | 5.51 | 5.72 | +2.88% | 119,738 | 67,892,224 |
| 2024-11-06 | 5.52 | 5.61 | 5.42 | 5.56 | +0.36% | 116,685 | 64,477,709 |
| 2024-11-05 | 5.4 | 5.56 | 5.39 | 5.54 | +2.59% | 154,183 | 84,971,391 |
| 2024-11-04 | 5.39 | 5.43 | 5.32 | 5.4 | +0.19% | 96,137 | 51,586,719 |
| 2024-11-01 | 5.45 | 5.49 | 5.34 | 5.39 | -0.92% | 101,176 | 54,810,104 |
| 2024-10-31 | 5.36 | 5.48 | 5.35 | 5.44 | +2.64% | 128,288 | 69,720,845 |
| 2024-10-30 | 5.3 | 5.39 | 5.28 | 5.3 | 0% | 90,300 | 48,168,771 |
| 2024-10-29 | 5.54 | 5.56 | 5.3 | 5.3 | -4.33% | 155,654 | 83,795,255 |
| 2024-10-28 | 5.37 | 5.56 | 5.37 | 5.54 | +2.78% | 154,274 | 84,743,093 |
| 2024-10-25 | 5.36 | 5.47 | 5.35 | 5.39 | +0.56% | 79,705 | 43,152,369 |
| 2024-10-24 | 5.4 | 5.43 | 5.33 | 5.36 | -0.92% | 47,066 | 25,251,979 |
| 2024-10-23 | 5.44 | 5.46 | 5.38 | 5.41 | -0.18% | 86,025 | 46,612,608 |
| 2024-10-22 | 5.4 | 5.44 | 5.34 | 5.42 | +0.37% | 72,223 | 39,037,044 |
| 2024-10-21 | 5.48 | 5.52 | 5.3 | 5.4 | -1.64% | 129,712 | 70,093,400 |
| 2024-10-18 | 5.34 | 5.58 | 5.26 | 5.49 | +1.67% | 161,318 | 86,936,737 |
| 2024-10-17 | 5.79 | 5.79 | 5.35 | 5.4 | -6.57% | 248,300 | 137,457,336 |
| 2024-10-16 | 5.31 | 5.88 | 5.31 | 5.78 | +6.64% | 330,380 | 188,286,606 |
| 2024-10-15 | 5.3 | 5.73 | 5.28 | 5.42 | +1.31% | 257,058 | 141,610,578 |
| 2024-10-14 | 5.08 | 5.38 | 5.04 | 5.35 | +6.15% | 168,164 | 87,617,169 |
| 2024-10-11 | 5.2 | 5.2 | 4.98 | 5.04 | -2.7% | 83,381 | 42,248,584 |
| 2024-10-10 | 5.11 | 5.3 | 4.94 | 5.18 | +1.77% | 142,751 | 73,411,615 |
| 2024-10-09 | 5.51 | 5.51 | 5.09 | 5.09 | -10.07% | 166,014 | 87,326,681 |
| 2024-10-08 | 6.1 | 6.16 | 5.54 | 5.66 | +1.07% | 297,951 | 173,661,508 |
| 2024-09-30 | 5.42 | 5.63 | 5.23 | 5.6 | +8.11% | 229,107 | 125,773,972 |
| 2024-09-27 | 5.1 | 5.25 | 5.04 | 5.18 | +4.65% | 142,424 | 73,211,251 |
| 2024-09-26 | 4.66 | 4.95 | 4.66 | 4.95 | +6.22% | 117,832 | 56,783,165 |
| 2024-09-25 | 4.64 | 4.78 | 4.6 | 4.66 | +2.64% | 92,487 | 43,543,825 |
| 2024-09-24 | 4.36 | 4.54 | 4.36 | 4.54 | +4.85% | 78,147 | 34,917,805 |
| 2024-09-23 | 4.35 | 4.37 | 4.31 | 4.33 | -0.23% | 30,238 | 13,090,421 |
| 2024-09-20 | 4.37 | 4.37 | 4.31 | 4.34 | -0.69% | 39,200 | 17,007,534 |
| 2024-09-19 | 4.2 | 4.41 | 4.19 | 4.37 | +4.3% | 68,906 | 29,877,072 |
| 2024-09-18 | 4.25 | 4.28 | 4.12 | 4.19 | -1.18% | 43,685 | 18,226,095 |
| 2024-09-13 | 4.27 | 4.31 | 4.24 | 4.24 | -0.7% | 22,160 | 9,462,674 |
| 2024-09-12 | 4.23 | 4.34 | 4.23 | 4.27 | +0.95% | 31,929 | 13,698,302 |
| 2024-09-11 | 4.23 | 4.25 | 4.2 | 4.23 | -0.47% | 23,289 | 9,836,347 |
| 2024-09-10 | 4.34 | 4.35 | 4.2 | 4.25 | -1.62% | 48,635 | 20,642,188 |
| 2024-09-09 | 4.41 | 4.41 | 4.27 | 4.32 | 0% | 28,154 | 12,189,001 |
| 2024-09-06 | 4.37 | 4.41 | 4.32 | 4.32 | -0.69% | 33,087 | 14,439,119 |
| 2024-09-05 | 4.28 | 4.35 | 4.28 | 4.35 | +1.16% | 27,382 | 11,854,313 |
| 2024-09-04 | 4.32 | 4.37 | 4.28 | 4.3 | -1.15% | 29,814 | 12,856,127 |
| 2024-09-03 | 4.38 | 4.39 | 4.3 | 4.35 | +0.23% | 31,990 | 13,919,928 |
| 2024-09-02 | 4.38 | 4.41 | 4.32 | 4.34 | -1.36% | 40,457 | 17,689,127 |
| 2024-08-30 | 4.29 | 4.49 | 4.22 | 4.4 | +1.85% | 78,847 | 34,321,832 |
| 2024-08-29 | 4.36 | 4.36 | 4.29 | 4.32 | -1.14% | 51,891 | 22,410,963 |
| 2024-08-28 | 4.4 | 4.46 | 4.35 | 4.37 | -1.35% | 32,521 | 14,307,089 |
| 2024-08-27 | 4.46 | 4.51 | 4.4 | 4.43 | -0.67% | 27,320 | 12,129,931 |
| 2024-08-26 | 4.39 | 4.5 | 4.34 | 4.46 | +2.29% | 47,247 | 21,010,914 |
| 2024-08-23 | 4.33 | 4.36 | 4.3 | 4.36 | +0.46% | 24,894 | 10,788,860 |
| 2024-08-22 | 4.38 | 4.43 | 4.32 | 4.34 | -1.59% | 34,391 | 15,073,672 |
| 2024-08-21 | 4.42 | 4.42 | 4.35 | 4.41 | 0% | 31,797 | 13,966,305 |
| 2024-08-20 | 4.49 | 4.5 | 4.38 | 4.41 | -2% | 31,793 | 14,091,382 |
| 2024-08-19 | 4.44 | 4.54 | 4.43 | 4.5 | +0.9% | 34,953 | 15,699,260 |
| 2024-08-16 | 4.59 | 4.61 | 4.45 | 4.46 | -2.83% | 39,491 | 17,782,111 |
| 2024-08-15 | 4.54 | 4.62 | 4.5 | 4.59 | +0.66% | 31,432 | 14,370,798 |
| 2024-08-14 | 4.58 | 4.66 | 4.53 | 4.56 | -0.44% | 36,578 | 16,735,662 |
| 2024-08-13 | 4.53 | 4.58 | 4.46 | 4.58 | +1.33% | 36,151 | 16,411,483 |
| 2024-08-12 | 4.58 | 4.61 | 4.5 | 4.52 | -1.31% | 40,030 | 18,157,115 |
| 2024-08-09 | 4.59 | 4.66 | 4.57 | 4.58 | -0.22% | 36,008 | 16,641,919 |
| 2024-08-08 | 4.51 | 4.6 | 4.51 | 4.59 | +1.32% | 37,636 | 17,169,401 |
| 2024-08-07 | 4.55 | 4.55 | 4.49 | 4.53 | 0% | 28,408 | 12,849,085 |
| 2024-08-06 | 4.56 | 4.59 | 4.5 | 4.53 | 0% | 31,804 | 14,435,674 |
| 2024-08-05 | 4.61 | 4.65 | 4.52 | 4.53 | -1.74% | 40,920 | 18,738,365 |
| 2024-08-02 | 4.6 | 4.66 | 4.59 | 4.61 | -0.43% | 28,576 | 13,214,265 |
| 2024-08-01 | 4.64 | 4.67 | 4.6 | 4.63 | +0.22% | 36,751 | 16,997,570 |
| 2024-07-31 | 4.5 | 4.63 | 4.5 | 4.62 | +2.67% | 50,960 | 23,403,484 |
| 2024-07-30 | 4.39 | 4.51 | 4.39 | 4.5 | +2.04% | 45,010 | 20,118,026 |
| 2024-07-29 | 4.41 | 4.44 | 4.33 | 4.41 | +0.46% | 31,831 | 13,985,228 |
| 2024-07-26 | 4.36 | 4.44 | 4.36 | 4.39 | +1.15% | 30,309 | 13,316,667 |
| 2024-07-25 | 4.26 | 4.36 | 4.25 | 4.34 | +1.4% | 32,574 | 14,065,875 |
| 2024-07-24 | 4.35 | 4.36 | 4.25 | 4.28 | -1.61% | 39,296 | 16,863,763 |
| 2024-07-23 | 4.41 | 4.46 | 4.34 | 4.35 | -1.14% | 36,836 | 16,244,034 |
| 2024-07-22 | 4.43 | 4.44 | 4.35 | 4.4 | -0.68% | 38,667 | 16,947,392 |
| 2024-07-19 | 4.48 | 4.48 | 4.41 | 4.43 | -1.56% | 38,037 | 16,850,996 |
| 2024-07-18 | 4.52 | 4.54 | 4.42 | 4.5 | -0.44% | 27,484 | 12,298,872 |
| 2024-07-17 | 4.48 | 4.56 | 4.46 | 4.52 | +0.67% | 37,317 | 16,893,364 |
| 2024-07-16 | 4.49 | 4.5 | 4.44 | 4.49 | 0% | 26,283 | 11,747,722 |
| 2024-07-15 | 4.5 | 4.52 | 4.43 | 4.49 | -0.66% | 32,098 | 14,360,831 |
| 2024-07-12 | 4.47 | 4.56 | 4.45 | 4.52 | +0.89% | 48,526 | 21,978,370 |
| 2024-07-11 | 4.36 | 4.5 | 4.35 | 4.48 | +4.19% | 68,672 | 30,535,300 |
| 2024-07-10 | 4.35 | 4.37 | 4.28 | 4.3 | -1.38% | 33,928 | 14,632,898 |
| 2024-07-09 | 4.38 | 4.42 | 4.25 | 4.36 | -0.68% | 50,954 | 22,068,020 |
| 2024-07-08 | 4.54 | 4.55 | 4.38 | 4.39 | -3.09% | 62,256 | 27,577,115 |
| 2024-07-05 | 4.54 | 4.59 | 4.48 | 4.53 | -0.22% | 41,684 | 18,940,890 |
| 2024-07-04 | 4.71 | 4.73 | 4.52 | 4.54 | -3.61% | 55,580 | 25,582,733 |
| 2024-07-03 | 4.65 | 4.74 | 4.65 | 4.71 | +1.07% | 40,686 | 19,162,315 |
| 2024-07-02 | 4.62 | 4.68 | 4.59 | 4.66 | +1.08% | 42,877 | 19,955,135 |
| 2024-07-01 | 4.53 | 4.62 | 4.51 | 4.61 | +1.54% | 56,616 | 26,014,386 |
| 2024-06-28 | 4.5 | 4.63 | 4.5 | 4.54 | 0% | 38,235 | 17,480,059 |
| 2024-06-27 | 4.59 | 4.69 | 4.53 | 4.54 | -1.73% | 48,164 | 22,106,340 |
| 2024-06-26 | 4.5 | 4.63 | 4.44 | 4.62 | +2.44% | 49,347 | 22,403,293 |
| 2024-06-25 | 4.47 | 4.56 | 4.44 | 4.51 | +1.35% | 46,802 | 21,063,213 |
| 2024-06-24 | 4.66 | 4.67 | 4.44 | 4.45 | -4.91% | 73,257 | 33,040,990 |
| 2024-06-21 | 4.53 | 4.71 | 4.5 | 4.68 | +3.54% | 94,192 | 43,781,664 |
| 2024-06-20 | 4.53 | 4.57 | 4.48 | 4.52 | -0.44% | 61,109 | 27,710,797 |
| 2024-06-19 | 4.57 | 4.6 | 4.54 | 4.54 | -0.66% | 45,570 | 20,799,442 |
| 2024-06-18 | 4.6 | 4.62 | 4.52 | 4.57 | -0.22% | 67,709 | 30,929,944 |
| 2024-06-17 | 4.65 | 4.66 | 4.54 | 4.58 | -2.14% | 75,786 | 34,837,170 |
| 2024-06-14 | 4.69 | 4.72 | 4.62 | 4.68 | -0.21% | 91,866 | 42,941,393 |
| 2024-06-13 | 4.84 | 4.85 | 4.67 | 4.69 | -2.9% | 76,659 | 36,249,692 |
| 2024-06-12 | 4.87 | 4.9 | 4.82 | 4.83 | -0.62% | 59,607 | 28,858,587 |
| 2024-06-11 | 4.95 | 4.96 | 4.82 | 4.86 | -2.02% | 61,503 | 29,873,822 |
| 2024-06-07 | 4.88 | 4.98 | 4.87 | 4.96 | +1.85% | 60,777 | 29,965,941 |
| 2024-06-06 | 5.08 | 5.09 | 4.83 | 4.87 | -3.56% | 86,650 | 42,554,025 |
| 2024-06-05 | 5.15 | 5.15 | 5.03 | 5.05 | -1.94% | 54,637 | 27,713,384 |
| 2024-06-04 | 5.13 | 5.17 | 5.06 | 5.15 | +0.19% | 51,319 | 26,329,811 |
| 2024-06-03 | 5.31 | 5.33 | 5.1 | 5.14 | -3.2% | 81,598 | 42,183,710 |
| 2024-05-31 | 5.39 | 5.42 | 5.3 | 5.31 | -1.48% | 62,887 | 33,620,084 |
| 2024-05-30 | 5.47 | 5.48 | 5.37 | 5.39 | -2.18% | 56,619 | 30,627,343 |
| 2024-05-29 | 5.5 | 5.61 | 5.49 | 5.51 | +0.55% | 59,207 | 32,811,830 |
| 2024-05-28 | 5.58 | 5.6 | 5.46 | 5.48 | -1.97% | 51,982 | 28,634,801 |
| 2024-05-27 | 5.67 | 5.67 | 5.51 | 5.59 | -0.89% | 54,712 | 30,386,480 |
| 2024-05-24 | 5.64 | 5.7 | 5.62 | 5.64 | -0.18% | 54,693 | 30,912,929 |
| 2024-05-23 | 5.83 | 5.83 | 5.63 | 5.65 | -3.25% | 78,715 | 44,882,085 |
| 2024-05-22 | 5.81 | 5.97 | 5.8 | 5.84 | +0.34% | 87,909 | 51,600,927 |
| 2024-05-21 | 5.82 | 5.93 | 5.78 | 5.82 | -0.51% | 79,262 | 46,321,136 |
| 2024-05-20 | 6.01 | 6.03 | 5.84 | 5.85 | -3.15% | 141,552 | 83,429,777 |
| 2024-05-17 | 5.8 | 6.05 | 5.75 | 6.04 | +4.32% | 176,896 | 104,289,019 |
| 2024-05-16 | 5.52 | 5.86 | 5.52 | 5.79 | +4.32% | 134,160 | 76,913,063 |
| 2024-05-15 | 5.5 | 5.61 | 5.48 | 5.55 | +0.18% | 49,518 | 27,478,128 |
| 2024-05-14 | 5.48 | 5.56 | 5.46 | 5.54 | +1.47% | 53,079 | 29,321,646 |
| 2024-05-13 | 5.52 | 5.55 | 5.4 | 5.46 | -2.15% | 67,094 | 36,712,934 |
| 2024-05-10 | 5.63 | 5.65 | 5.53 | 5.58 | -0.89% | 67,059 | 37,406,306 |
| 2024-05-09 | 5.56 | 5.7 | 5.56 | 5.63 | +1.08% | 52,459 | 29,675,780 |
| 2024-05-08 | 5.68 | 5.71 | 5.56 | 5.57 | -2.62% | 58,010 | 32,594,571 |
| 2024-05-07 | 5.74 | 5.75 | 5.61 | 5.72 | -0.35% | 69,350 | 39,363,920 |
| 2024-05-06 | 5.62 | 5.78 | 5.61 | 5.74 | +3.05% | 80,505 | 46,081,059 |
| 2024-04-30 | 5.73 | 5.74 | 5.55 | 5.57 | -3.3% | 71,411 | 39,991,197 |
| 2024-04-29 | 5.37 | 5.76 | 5.37 | 5.76 | +6.47% | 129,344 | 72,553,106 |
| 2024-04-26 | 5.51 | 5.57 | 5.24 | 5.41 | -3.57% | 130,247 | 69,695,833 |
| 2024-04-25 | 5.56 | 5.65 | 5.53 | 5.61 | +0.36% | 41,748 | 23,412,413 |
| 2024-04-24 | 5.6 | 5.64 | 5.53 | 5.59 | -0.36% | 45,553 | 25,342,414 |
| 2024-04-23 | 5.69 | 5.7 | 5.56 | 5.61 | -1.23% | 51,585 | 28,951,447 |
| 2024-04-22 | 5.72 | 5.82 | 5.63 | 5.68 | -0.53% | 43,479 | 24,746,521 |
| 2024-04-19 | 5.71 | 5.83 | 5.7 | 5.71 | -0.35% | 47,600 | 27,332,764 |
| 2024-04-18 | 5.75 | 5.81 | 5.68 | 5.73 | -0.17% | 46,145 | 26,494,567 |
| 2024-04-17 | 5.57 | 5.75 | 5.57 | 5.74 | +3.24% | 54,624 | 31,121,204 |
| 2024-04-16 | 5.78 | 5.82 | 5.56 | 5.56 | -3.64% | 73,954 | 41,695,051 |
| 2024-04-15 | 5.97 | 5.98 | 5.7 | 5.77 | -3.35% | 80,389 | 46,673,595 |
| 2024-04-12 | 6.09 | 6.12 | 5.96 | 5.97 | -1.97% | 44,372 | 26,660,067 |
| 2024-04-11 | 6.02 | 6.14 | 6 | 6.09 | +0.83% | 39,520 | 24,079,341 |
| 2024-04-10 | 6.14 | 6.16 | 5.99 | 6.04 | -1.79% | 39,469 | 23,881,585 |
| 2024-04-09 | 6.03 | 6.18 | 6.03 | 6.15 | +1.82% | 40,060 | 24,549,962 |
| 2024-04-08 | 6.2 | 6.2 | 6.04 | 6.04 | -2.89% | 59,743 | 36,537,386 |
| 2024-04-03 | 6.18 | 6.26 | 6.14 | 6.22 | +0.32% | 50,567 | 31,305,825 |
| 2024-04-02 | 6.17 | 6.23 | 6.15 | 6.2 | +0.32% | 45,896 | 28,408,614 |
| 2024-04-01 | 6.07 | 6.2 | 6.07 | 6.18 | +2.15% | 60,973 | 37,502,673 |
| 2024-03-29 | 6.02 | 6.09 | 6 | 6.05 | +0.5% | 54,276 | 32,819,211 |
| 2024-03-28 | 6.15 | 6.15 | 5.96 | 6.02 | -3.06% | 96,725 | 58,385,819 |
| 2024-03-27 | 6.35 | 6.44 | 6.2 | 6.21 | -2.36% | 49,253 | 31,076,421 |
| 2024-03-26 | 6.33 | 6.36 | 6.23 | 6.36 | +0.63% | 39,312 | 24,752,094 |
| 2024-03-25 | 6.33 | 6.44 | 6.28 | 6.32 | -0.47% | 39,090 | 24,848,779 |
| 2024-03-22 | 6.45 | 6.47 | 6.31 | 6.35 | -1.55% | 39,443 | 25,105,503 |
| 2024-03-21 | 6.47 | 6.5 | 6.41 | 6.45 | -0.31% | 29,733 | 19,175,602 |
| 2024-03-20 | 6.44 | 6.47 | 6.4 | 6.47 | +0.31% | 33,871 | 21,806,093 |
| 2024-03-19 | 6.44 | 6.52 | 6.41 | 6.45 | 0% | 51,674 | 33,458,742 |
| 2024-03-18 | 6.4 | 6.46 | 6.37 | 6.45 | +0.78% | 46,816 | 30,029,462 |
| 2024-03-15 | 6.33 | 6.4 | 6.3 | 6.4 | +0.79% | 39,003 | 24,828,676 |
| 2024-03-14 | 6.32 | 6.41 | 6.31 | 6.35 | +0.16% | 36,073 | 22,968,439 |
| 2024-03-13 | 6.4 | 6.42 | 6.28 | 6.34 | -1.25% | 38,020 | 24,074,380 |
| 2024-03-12 | 6.3 | 6.42 | 6.27 | 6.42 | +1.58% | 53,552 | 34,002,017 |
| 2024-03-11 | 6.27 | 6.32 | 6.23 | 6.32 | +0.32% | 39,886 | 25,041,758 |
| 2024-03-08 | 6.28 | 6.33 | 6.21 | 6.3 | +0.32% | 37,312 | 23,373,529 |
| 2024-03-07 | 6.28 | 6.42 | 6.25 | 6.28 | +0.16% | 46,484 | 29,417,515 |
| 2024-03-06 | 6.24 | 6.33 | 6.2 | 6.27 | +0.32% | 41,100 | 25,726,340 |
| 2024-03-05 | 6.36 | 6.36 | 6.23 | 6.25 | -1.88% | 61,579 | 38,640,680 |
| 2024-03-04 | 6.44 | 6.47 | 6.33 | 6.37 | -1.55% | 65,711 | 41,899,562 |
| 2024-03-01 | 6.46 | 6.51 | 6.39 | 6.47 | 0% | 60,438 | 39,025,311 |
| 2024-02-29 | 6.4 | 6.49 | 6.35 | 6.47 | +0.94% | 64,625 | 41,532,476 |
| 2024-02-28 | 6.56 | 6.69 | 6.4 | 6.41 | -2.58% | 87,103 | 57,159,417 |
| 2024-02-27 | 6.51 | 6.6 | 6.47 | 6.58 | +0.3% | 59,867 | 39,198,689 |
| 2024-02-26 | 6.56 | 6.63 | 6.48 | 6.56 | -0.15% | 54,745 | 35,886,181 |
| 2024-02-23 | 6.56 | 6.59 | 6.46 | 6.57 | +0.31% | 47,884 | 31,244,341 |
| 2024-02-22 | 6.55 | 6.65 | 6.49 | 6.55 | -0.15% | 52,362 | 34,262,559 |
| 2024-02-21 | 6.41 | 6.76 | 6.35 | 6.56 | +1.55% | 89,468 | 59,126,813 |
| 2024-02-20 | 6.36 | 6.48 | 6.3 | 6.46 | +0.78% | 56,288 | 36,054,045 |
| 2024-02-19 | 6.69 | 6.77 | 6.36 | 6.41 | -4.33% | 138,639 | 90,013,758 |
| 2024-02-08 | 6.14 | 6.77 | 6.14 | 6.7 | +8.77% | 124,183 | 82,191,447 |
| 2024-02-07 | 5.99 | 6.2 | 5.86 | 6.16 | +3.18% | 92,160 | 56,337,369 |
| 2024-02-06 | 5.62 | 6.1 | 5.45 | 5.97 | +6.61% | 113,288 | 64,786,770 |
| 2024-02-05 | 6.1 | 6.1 | 5.53 | 5.6 | -7.74% | 110,903 | 63,348,738 |
| 2024-02-02 | 6.27 | 6.44 | 5.92 | 6.07 | -3.65% | 80,638 | 49,999,890 |
| 2024-02-01 | 6.45 | 6.52 | 6.3 | 6.3 | -3.37% | 67,014 | 42,819,506 |
| 2024-01-31 | 6.66 | 6.74 | 6.48 | 6.52 | -2.4% | 48,810 | 32,190,959 |
| 2024-01-30 | 6.81 | 6.89 | 6.65 | 6.68 | -2.62% | 42,779 | 29,077,674 |
| 2024-01-29 | 6.91 | 6.99 | 6.83 | 6.86 | -0.58% | 45,264 | 31,208,618 |
| 2024-01-26 | 6.76 | 6.95 | 6.76 | 6.9 | +2.07% | 51,482 | 35,520,430 |
| 2024-01-25 | 6.46 | 6.78 | 6.43 | 6.76 | +4.97% | 61,542 | 40,984,535 |
| 2024-01-24 | 6.3 | 6.47 | 6.19 | 6.44 | +2.71% | 57,380 | 36,505,000 |
| 2024-01-23 | 6.26 | 6.31 | 6.09 | 6.27 | -0.16% | 49,279 | 30,590,155 |
| 2024-01-22 | 6.6 | 6.63 | 6.21 | 6.28 | -5.14% | 61,575 | 39,744,705 |
| 2024-01-19 | 6.69 | 6.73 | 6.6 | 6.62 | -1.05% | 28,070 | 18,690,139 |
| 2024-01-18 | 6.84 | 6.86 | 6.54 | 6.69 | -2.19% | 48,784 | 32,525,310 |
| 2024-01-17 | 6.98 | 7 | 6.84 | 6.84 | -2.15% | 29,834 | 20,649,528 |
| 2024-01-16 | 7.04 | 7.04 | 6.92 | 6.99 | +0.14% | 35,381 | 24,716,088 |
| 2024-01-15 | 6.91 | 6.99 | 6.87 | 6.98 | +0.87% | 30,439 | 21,166,019 |
| 2024-01-12 | 6.89 | 7 | 6.86 | 6.92 | +0.58% | 27,215 | 18,908,509 |
| 2024-01-11 | 6.89 | 6.94 | 6.84 | 6.88 | 0% | 32,074 | 22,098,886 |
| 2024-01-10 | 6.88 | 6.96 | 6.84 | 6.88 | -0.15% | 28,340 | 19,589,315 |
| 2024-01-09 | 6.88 | 6.92 | 6.8 | 6.89 | +0.15% | 39,212 | 26,905,598 |
| 2024-01-08 | 6.94 | 7 | 6.87 | 6.88 | -1.01% | 47,966 | 33,213,801 |
| 2024-01-05 | 6.99 | 7.06 | 6.93 | 6.95 | -0.71% | 36,866 | 25,808,196 |
| 2024-01-04 | 6.94 | 7.01 | 6.93 | 7 | +0.14% | 30,178 | 21,015,236 |
| 2024-01-03 | 6.95 | 7.01 | 6.91 | 6.99 | +0.72% | 28,880 | 20,124,636 |
| 2024-01-02 | 6.88 | 7 | 6.84 | 6.94 | +1.17% | 46,799 | 32,463,257 |
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：