股票概览
6.03
+5.6%
+0.32
5.77
开盘价
6.21
最高价
5.73
最低价
191,495
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.66
MA10 (10日均线)
5.41
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 | 5.77 | 6.21 | 5.73 | 6.03 | +5.6% | 191,495 | 113,072,627 |
| 2025-03-24 | 5.79 | 5.86 | 5.62 | 5.71 | -1.89% | 145,867 | 83,536,471 |
| 2025-03-21 | 5.97 | 5.99 | 5.8 | 5.82 | -2.84% | 155,660 | 91,269,548 |
| 2025-03-20 | 5.58 | 6.13 | 5.56 | 5.99 | +7.35% | 369,863 | 217,247,174 |
| 2025-03-19 | 5.58 | 5.63 | 5.5 | 5.58 | +0.36% | 77,094 | 42,804,622 |
| 2025-03-18 | 5.51 | 5.65 | 5.51 | 5.56 | +0.91% | 103,729 | 57,781,764 |
| 2025-03-17 | 5.45 | 5.52 | 5.38 | 5.51 | +1.47% | 148,128 | 80,739,480 |
| 2025-03-14 | 5.56 | 5.67 | 5.39 | 5.43 | -2.16% | 236,136 | 129,620,791 |
| 2025-03-13 | 5.35 | 5.67 | 5.31 | 5.55 | +3.16% | 210,562 | 115,708,318 |
| 2025-03-12 | 5.3 | 5.42 | 5.23 | 5.38 | +2.09% | 110,143 | 58,746,541 |
| 2025-03-11 | 5.2 | 5.29 | 5.16 | 5.27 | +0.19% | 84,693 | 44,213,443 |
| 2025-03-10 | 5.45 | 5.55 | 5.2 | 5.26 | -2.05% | 163,024 | 86,981,175 |
| 2025-03-07 | 5.2 | 5.45 | 5.15 | 5.37 | +3.07% | 162,326 | 85,998,409 |
| 2025-03-06 | 5.11 | 5.25 | 5.07 | 5.21 | +1.96% | 118,265 | 61,412,499 |
| 2025-03-05 | 5.14 | 5.16 | 4.98 | 5.11 | -0.58% | 91,196 | 46,045,548 |
| 2025-03-04 | 5 | 5.15 | 4.96 | 5.14 | +2.8% | 82,307 | 41,691,645 |
| 2025-03-03 | 4.98 | 5.1 | 4.96 | 5 | +0.4% | 120,289 | 60,621,122 |
| 2025-02-28 | 5.11 | 5.26 | 4.96 | 4.98 | -2.73% | 138,443 | 70,330,958 |
| 2025-02-27 | 5.15 | 5.19 | 5.05 | 5.12 | -0.78% | 91,633 | 46,737,062 |
| 2025-02-26 | 5.12 | 5.23 | 5.11 | 5.16 | +0.39% | 75,232 | 38,770,462 |
| 2025-02-25 | 5.28 | 5.31 | 5.12 | 5.14 | -2.65% | 100,119 | 52,186,504 |
| 2025-02-24 | 5.09 | 5.3 | 5.05 | 5.28 | +3.94% | 159,816 | 82,818,962 |
| 2025-02-21 | 5.13 | 5.15 | 5.05 | 5.08 | -0.97% | 87,889 | 44,645,620 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.13 | +0.59% | 67,984 | 34,697,753 |
| 2025-02-19 | 5.06 | 5.14 | 5.03 | 5.1 | +0.79% | 71,321 | 36,256,097 |
| 2025-02-18 | 5.17 | 5.2 | 5.03 | 5.06 | -2.32% | 93,717 | 47,943,295 |
| 2025-02-17 | 5.06 | 5.21 | 5.05 | 5.18 | +2.57% | 90,638 | 46,552,728 |
| 2025-02-14 | 5.07 | 5.19 | 5.03 | 5.05 | -0.79% | 96,676 | 49,351,308 |
| 2025-02-13 | 5.14 | 5.19 | 5.08 | 5.09 | -1.36% | 62,511 | 32,002,041 |
| 2025-02-12 | 5.14 | 5.22 | 5.03 | 5.16 | +0.98% | 83,004 | 42,638,340 |
| 2025-02-11 | 5.31 | 5.33 | 5.11 | 5.11 | -3.58% | 91,112 | 47,122,434 |
| 2025-02-10 | 5.11 | 5.32 | 5.11 | 5.3 | +3.72% | 105,595 | 55,597,107 |
| 2025-02-07 | 5.1 | 5.19 | 5.06 | 5.11 | +0.39% | 90,716 | 46,525,915 |
| 2025-02-06 | 5.08 | 5.14 | 4.94 | 5.09 | +0.99% | 89,118 | 45,012,999 |
| 2025-02-05 | 4.91 | 5.05 | 4.87 | 5.04 | +3.49% | 89,030 | 44,262,581 |
| 2025-01-27 | 4.99 | 5.12 | 4.85 | 4.87 | -1.81% | 69,077 | 34,335,760 |
| 2025-01-24 | 4.89 | 5.03 | 4.74 | 4.96 | +2.69% | 89,343 | 43,719,719 |
| 2025-01-23 | 4.99 | 5.03 | 4.82 | 4.83 | -1.63% | 87,258 | 43,102,126 |
| 2025-01-22 | 5 | 5 | 4.84 | 4.91 | -1.6% | 72,365 | 35,337,303 |
| 2025-01-21 | 5.12 | 5.15 | 4.95 | 4.99 | -2.54% | 86,161 | 43,101,537 |
| 2025-01-20 | 5.18 | 5.26 | 5.09 | 5.12 | -1.16% | 72,452 | 37,288,031 |
| 2025-01-17 | 5.27 | 5.32 | 5.16 | 5.18 | -1.71% | 85,364 | 44,609,973 |
| 2025-01-16 | 5.1 | 5.3 | 5.1 | 5.27 | +2.73% | 122,646 | 64,009,562 |
| 2025-01-15 | 5.15 | 5.25 | 5.11 | 5.13 | -0.77% | 83,853 | 43,428,609 |
| 2025-01-14 | 5.05 | 5.18 | 5.01 | 5.17 | +2.99% | 105,216 | 53,638,590 |
| 2025-01-13 | 4.93 | 5.25 | 4.7 | 5.02 | +2.03% | 137,275 | 69,201,710 |
| 2025-01-10 | 4.95 | 5.02 | 4.87 | 4.92 | -0.61% | 100,255 | 49,575,247 |
| 2025-01-09 | 4.84 | 5.06 | 4.83 | 4.95 | +1.23% | 103,540 | 51,491,539 |
| 2025-01-08 | 4.8 | 4.93 | 4.68 | 4.89 | +0.82% | 116,139 | 55,889,626 |
| 2025-01-07 | 4.69 | 4.85 | 4.65 | 4.85 | +4.08% | 93,896 | 44,550,558 |
| 2025-01-06 | 4.61 | 4.71 | 4.37 | 4.66 | +1.08% | 112,123 | 51,513,698 |
| 2025-01-03 | 5 | 5 | 4.6 | 4.61 | -6.49% | 147,621 | 69,796,765 |
| 2025-01-02 | 5.13 | 5.2 | 4.9 | 4.93 | -3.9% | 140,350 | 70,881,406 |
| 2024-12-31 | 5.13 | 5.21 | 5.06 | 5.13 | +0.2% | 101,803 | 52,316,287 |
| 2024-12-30 | 5.22 | 5.22 | 5.03 | 5.12 | -1.92% | 108,560 | 55,537,343 |
| 2024-12-27 | 5.13 | 5.39 | 5.1 | 5.22 | +1.75% | 118,639 | 62,211,970 |
| 2024-12-26 | 5.08 | 5.37 | 5.04 | 5.13 | +1.99% | 140,489 | 72,780,931 |
| 2024-12-25 | 5.02 | 5.09 | 4.87 | 5.03 | +0.2% | 138,251 | 68,938,147 |
| 2024-12-24 | 5.08 | 5.15 | 4.89 | 5.02 | -0.99% | 129,283 | 64,513,564 |
| 2024-12-23 | 5.46 | 5.49 | 5.06 | 5.07 | -7.14% | 211,363 | 109,782,219 |
| 2024-12-20 | 5.44 | 5.51 | 5.35 | 5.46 | +0.37% | 186,964 | 101,473,410 |
| 2024-12-19 | 5.59 | 5.67 | 5.32 | 5.44 | -2.16% | 216,423 | 117,540,628 |
| 2024-12-18 | 5.73 | 5.76 | 5.52 | 5.56 | -3.81% | 240,299 | 134,726,615 |
| 2024-12-17 | 6.17 | 6.18 | 5.71 | 5.78 | -7.07% | 275,613 | 162,697,463 |
| 2024-12-16 | 6.18 | 6.39 | 6.1 | 6.22 | +1.47% | 363,748 | 226,042,098 |
| 2024-12-13 | 5.99 | 6.5 | 5.92 | 6.13 | +2.85% | 493,485 | 302,626,412 |
| 2024-12-12 | 5.92 | 6.02 | 5.83 | 5.96 | +0.68% | 253,571 | 150,590,550 |
| 2024-12-11 | 5.71 | 5.95 | 5.65 | 5.92 | +2.6% | 270,672 | 158,785,649 |
| 2024-12-10 | 6.04 | 6.08 | 5.77 | 5.77 | -2.2% | 259,380 | 152,256,836 |
| 2024-12-09 | 5.79 | 6 | 5.71 | 5.9 | +1.9% | 233,689 | 137,061,848 |
| 2024-12-06 | 5.75 | 5.86 | 5.57 | 5.79 | +0.35% | 260,057 | 148,978,325 |
| 2024-12-05 | 5.52 | 5.81 | 5.48 | 5.77 | +3.04% | 251,491 | 142,229,091 |
| 2024-12-04 | 6 | 6 | 5.6 | 5.6 | -6.67% | 348,935 | 202,122,152 |
| 2024-12-03 | 5.92 | 6.05 | 5.72 | 6 | -1.8% | 538,725 | 314,266,276 |
| 2024-12-02 | 5.97 | 6.55 | 5.83 | 6.11 | +2.52% | 692,713 | 419,676,920 |
| 2024-11-29 | 6.69 | 6.69 | 5.9 | 5.96 | -1.97% | 986,481 | 627,029,270 |
| 2024-11-28 | 5.48 | 6.08 | 5.41 | 6.08 | +9.95% | 227,952 | 136,388,666 |
| 2024-11-27 | 5.36 | 5.7 | 5.36 | 5.53 | -2.64% | 544,628 | 299,222,336 |
| 2024-11-26 | 6.13 | 6.14 | 5.52 | 5.68 | -7.34% | 864,538 | 497,014,148 |
| 2024-11-25 | 5.7 | 6.13 | 5.7 | 6.13 | +10.05% | 817,072 | 492,986,094 |
| 2024-11-22 | 5.02 | 5.57 | 5.02 | 5.57 | +10.08% | 710,700 | 392,719,719 |
| 2024-11-21 | 5.03 | 5.17 | 4.97 | 5.06 | -0.59% | 260,015 | 131,185,869 |
| 2024-11-20 | 5 | 5.18 | 4.95 | 5.09 | +1.19% | 296,010 | 150,357,770 |
| 2024-11-19 | 4.94 | 5.14 | 4.78 | 5.03 | -2.71% | 379,761 | 187,566,584 |
| 2024-11-18 | 5.35 | 5.5 | 4.94 | 5.17 | +0.98% | 670,919 | 348,761,859 |
| 2024-11-15 | 4.62 | 5.12 | 4.59 | 5.12 | +10.11% | 354,784 | 176,670,618 |
| 2024-11-14 | 4.75 | 4.75 | 4.6 | 4.65 | -2.11% | 119,111 | 55,604,296 |
| 2024-11-13 | 4.84 | 4.86 | 4.66 | 4.75 | -2.86% | 177,378 | 84,146,853 |
| 2024-11-12 | 4.95 | 5.07 | 4.84 | 4.89 | -1.01% | 258,290 | 127,638,785 |
| 2024-11-11 | 4.84 | 4.94 | 4.79 | 4.94 | +2.28% | 251,502 | 122,508,690 |
| 2024-11-08 | 4.86 | 4.94 | 4.78 | 4.83 | -1.23% | 277,296 | 134,437,647 |
| 2024-11-07 | 4.9 | 4.95 | 4.72 | 4.89 | -1.21% | 347,342 | 167,596,016 |
| 2024-11-06 | 5.06 | 5.16 | 4.9 | 4.95 | -5.89% | 511,785 | 254,521,507 |
| 2024-11-05 | 5.16 | 5.5 | 4.95 | 5.26 | +1.54% | 818,135 | 423,261,639 |
| 2024-11-04 | 5.1 | 5.18 | 4.78 | 5.18 | +9.98% | 794,639 | 403,264,562 |
| 2024-11-01 | 4.25 | 4.71 | 4.25 | 4.71 | +10.05% | 125,564 | 58,556,930 |
| 2024-10-31 | 4.15 | 4.35 | 4.15 | 4.28 | +4.39% | 200,451 | 85,692,239 |
| 2024-10-30 | 4.19 | 4.21 | 4.05 | 4.1 | -1.68% | 107,303 | 44,114,911 |
| 2024-10-29 | 4.36 | 4.38 | 4.15 | 4.17 | -3.02% | 138,281 | 58,555,326 |
| 2024-10-28 | 4.1 | 4.3 | 4.1 | 4.3 | +5.13% | 184,193 | 78,113,806 |
| 2024-10-25 | 4.03 | 4.13 | 4.03 | 4.09 | +1.49% | 162,318 | 66,368,582 |
| 2024-10-24 | 4.08 | 4.13 | 4 | 4.03 | -1.71% | 144,934 | 58,955,742 |
| 2024-10-23 | 4.04 | 4.15 | 4.02 | 4.1 | +2.24% | 201,487 | 82,425,675 |
| 2024-10-22 | 3.96 | 4.1 | 3.89 | 4.01 | +0.5% | 177,863 | 71,418,777 |
| 2024-10-21 | 3.88 | 4.04 | 3.82 | 3.99 | +1.53% | 222,019 | 87,095,187 |
| 2024-10-18 | 3.96 | 3.98 | 3.78 | 3.93 | -1.75% | 264,550 | 102,436,121 |
| 2024-10-17 | 4.24 | 4.24 | 3.96 | 4 | -5.88% | 401,682 | 161,828,124 |
| 2024-10-16 | 3.92 | 4.25 | 3.8 | 4.25 | +10.1% | 392,523 | 161,900,121 |
| 2024-10-15 | 3.85 | 3.95 | 3.82 | 3.86 | -0.77% | 77,329 | 30,095,439 |
| 2024-10-14 | 3.79 | 3.9 | 3.76 | 3.89 | +2.64% | 74,084 | 28,467,808 |
| 2024-10-11 | 3.9 | 3.96 | 3.74 | 3.79 | -2.57% | 122,802 | 47,091,322 |
| 2024-10-10 | 3.74 | 3.94 | 3.69 | 3.89 | +4.57% | 175,001 | 67,265,387 |
| 2024-10-09 | 4.1 | 4.1 | 3.72 | 3.72 | -9.93% | 172,960 | 66,399,694 |
| 2024-10-08 | 4.4 | 4.4 | 3.99 | 4.13 | +3.25% | 236,813 | 98,135,193 |
| 2024-09-30 | 3.76 | 4.05 | 3.72 | 4 | +8.4% | 195,796 | 76,050,142 |
| 2024-09-27 | 3.63 | 3.75 | 3.61 | 3.69 | +2.5% | 116,393 | 42,624,748 |
| 2024-09-26 | 3.54 | 3.61 | 3.54 | 3.6 | +1.12% | 85,879 | 30,804,908 |
| 2024-09-25 | 3.57 | 3.63 | 3.53 | 3.56 | +1.14% | 140,415 | 50,152,071 |
| 2024-09-24 | 3.46 | 3.54 | 3.39 | 3.52 | +2.92% | 154,548 | 53,926,195 |
| 2024-09-23 | 3.42 | 3.45 | 3.33 | 3.42 | +0.59% | 147,152 | 50,018,605 |
| 2024-09-20 | 3.43 | 3.57 | 3.38 | 3.4 | -0.29% | 287,795 | 99,418,532 |
| 2024-09-19 | 3.11 | 3.41 | 3.11 | 3.41 | +10% | 126,682 | 42,120,126 |
| 2024-09-18 | 3.15 | 3.17 | 3.05 | 3.1 | -2.21% | 43,760 | 13,540,489 |
| 2024-09-13 | 3.23 | 3.26 | 3.16 | 3.17 | -1.55% | 23,584 | 7,524,631 |
| 2024-09-12 | 3.22 | 3.27 | 3.19 | 3.22 | +0.63% | 26,404 | 8,546,324 |
| 2024-09-11 | 3.21 | 3.23 | 3.18 | 3.2 | -0.31% | 32,028 | 10,273,859 |
| 2024-09-10 | 3.19 | 3.22 | 3.14 | 3.21 | +1.26% | 24,825 | 7,886,335 |
| 2024-09-09 | 3.14 | 3.22 | 3.09 | 3.17 | +0.63% | 34,910 | 11,051,576 |
| 2024-09-06 | 3.23 | 3.26 | 3.15 | 3.15 | -2.48% | 26,528 | 8,463,890 |
| 2024-09-05 | 3.23 | 3.26 | 3.2 | 3.23 | +0.31% | 27,335 | 8,820,122 |
| 2024-09-04 | 3.27 | 3.29 | 3.2 | 3.22 | -1.53% | 27,004 | 8,732,569 |
| 2024-09-03 | 3.3 | 3.33 | 3.24 | 3.27 | +0.31% | 25,952 | 8,528,320 |
| 2024-09-02 | 3.3 | 3.37 | 3.26 | 3.26 | -0.61% | 49,474 | 16,415,800 |
| 2024-08-30 | 3.25 | 3.33 | 3.22 | 3.28 | +0.92% | 41,838 | 13,811,925 |
| 2024-08-29 | 3.23 | 3.26 | 3.18 | 3.25 | +0.31% | 35,502 | 11,420,580 |
| 2024-08-28 | 3.22 | 3.31 | 3.16 | 3.24 | +0.93% | 46,934 | 15,211,917 |
| 2024-08-27 | 3.21 | 3.23 | 3.17 | 3.21 | -0.62% | 41,590 | 13,327,416 |
| 2024-08-26 | 3.11 | 3.29 | 3.11 | 3.23 | +2.87% | 53,128 | 17,142,829 |
| 2024-08-23 | 3.2 | 3.21 | 3.1 | 3.14 | -1.57% | 27,049 | 8,496,961 |
| 2024-08-22 | 3.24 | 3.27 | 3.18 | 3.19 | -1.85% | 26,826 | 8,633,314 |
| 2024-08-21 | 3.24 | 3.27 | 3.21 | 3.25 | +0.93% | 24,840 | 8,046,408 |
| 2024-08-20 | 3.32 | 3.34 | 3.21 | 3.22 | -3.01% | 37,880 | 12,371,390 |
| 2024-08-19 | 3.32 | 3.36 | 3.28 | 3.32 | 0% | 39,930 | 13,271,313 |
| 2024-08-16 | 3.41 | 3.42 | 3.3 | 3.32 | -2.06% | 44,769 | 14,934,325 |
| 2024-08-15 | 3.41 | 3.44 | 3.33 | 3.39 | -0.59% | 43,107 | 14,640,673 |
| 2024-08-14 | 3.4 | 3.45 | 3.35 | 3.41 | +0.59% | 38,013 | 12,935,851 |
| 2024-08-13 | 3.35 | 3.4 | 3.28 | 3.39 | +1.19% | 38,338 | 12,856,227 |
| 2024-08-12 | 3.4 | 3.43 | 3.33 | 3.35 | +0.3% | 43,058 | 14,516,873 |
| 2024-08-09 | 3.42 | 3.42 | 3.33 | 3.34 | -1.76% | 41,110 | 13,848,918 |
| 2024-08-08 | 3.37 | 3.4 | 3.31 | 3.4 | +1.19% | 41,941 | 14,125,934 |
| 2024-08-07 | 3.36 | 3.39 | 3.32 | 3.36 | 0% | 36,000 | 12,110,036 |
| 2024-08-06 | 3.28 | 3.36 | 3.28 | 3.36 | +2.13% | 38,076 | 12,660,532 |
| 2024-08-05 | 3.34 | 3.39 | 3.26 | 3.29 | -1.5% | 49,152 | 16,342,319 |
| 2024-08-02 | 3.36 | 3.39 | 3.33 | 3.34 | -0.89% | 40,911 | 13,734,156 |
| 2024-08-01 | 3.4 | 3.43 | 3.35 | 3.37 | -0.88% | 47,928 | 16,195,523 |
| 2024-07-31 | 3.3 | 3.4 | 3.28 | 3.4 | +3.03% | 43,130 | 14,507,967 |
| 2024-07-30 | 3.27 | 3.3 | 3.24 | 3.3 | +0.92% | 21,037 | 6,897,411 |
| 2024-07-29 | 3.3 | 3.3 | 3.18 | 3.27 | +0.93% | 31,556 | 10,233,336 |
| 2024-07-26 | 3.18 | 3.25 | 3.17 | 3.24 | +2.21% | 31,281 | 10,045,884 |
| 2024-07-25 | 3.18 | 3.23 | 3.08 | 3.17 | +1.6% | 39,395 | 12,457,386 |
| 2024-07-24 | 3.19 | 3.2 | 3.11 | 3.12 | -2.19% | 38,241 | 12,058,091 |
| 2024-07-23 | 3.2 | 3.3 | 3.18 | 3.19 | 0% | 34,517 | 11,216,426 |
| 2024-07-22 | 3.2 | 3.22 | 3.15 | 3.19 | +0.95% | 23,901 | 7,624,782 |
| 2024-07-19 | 3.2 | 3.2 | 3.13 | 3.16 | -1.25% | 25,006 | 7,937,196 |
| 2024-07-18 | 3.19 | 3.22 | 3.1 | 3.2 | -0.31% | 32,015 | 10,102,077 |
| 2024-07-17 | 3.26 | 3.29 | 3.21 | 3.21 | -1.53% | 28,459 | 9,206,829 |
| 2024-07-16 | 3.26 | 3.32 | 3.22 | 3.26 | -0.91% | 40,599 | 13,250,367 |
| 2024-07-15 | 3.35 | 3.37 | 3.24 | 3.29 | -2.95% | 64,704 | 21,289,190 |
| 2024-07-12 | 3.33 | 3.67 | 3.31 | 3.39 | +1.5% | 103,978 | 36,014,838 |
| 2024-07-11 | 3.25 | 3.37 | 3.16 | 3.34 | +1.21% | 68,726 | 22,642,274 |
| 2024-07-10 | 3.36 | 3.37 | 3.28 | 3.3 | -2.08% | 32,178 | 10,698,211 |
| 2024-07-09 | 3.4 | 3.44 | 3.28 | 3.37 | -1.17% | 38,266 | 12,810,760 |
| 2024-07-08 | 3.52 | 3.54 | 3.4 | 3.41 | -3.13% | 24,863 | 8,569,283 |
| 2024-07-05 | 3.48 | 3.55 | 3.41 | 3.52 | +1.15% | 25,752 | 9,016,375 |
| 2024-07-04 | 3.59 | 3.6 | 3.47 | 3.48 | -3.06% | 35,968 | 12,659,785 |
| 2024-07-03 | 3.6 | 3.65 | 3.59 | 3.59 | -0.28% | 21,700 | 7,847,141 |
| 2024-07-02 | 3.54 | 3.64 | 3.51 | 3.6 | +1.41% | 37,542 | 13,517,311 |
| 2024-07-01 | 3.5 | 3.55 | 3.46 | 3.55 | +1.72% | 35,453 | 12,446,445 |
| 2024-06-28 | 3.49 | 3.55 | 3.48 | 3.49 | 0% | 29,955 | 10,535,240 |
| 2024-06-27 | 3.54 | 3.57 | 3.47 | 3.49 | -1.13% | 31,576 | 11,118,729 |
| 2024-06-26 | 3.44 | 3.54 | 3.4 | 3.53 | +2.92% | 25,587 | 8,875,894 |
| 2024-06-25 | 3.44 | 3.51 | 3.4 | 3.43 | 0% | 32,338 | 11,129,820 |
| 2024-06-24 | 3.58 | 3.58 | 3.38 | 3.43 | -3.11% | 47,946 | 16,555,687 |
| 2024-06-21 | 3.52 | 3.58 | 3.48 | 3.54 | +0.28% | 27,403 | 9,699,400 |
| 2024-06-20 | 3.65 | 3.65 | 3.51 | 3.53 | -2.49% | 38,975 | 13,841,915 |
| 2024-06-19 | 3.62 | 3.65 | 3.58 | 3.62 | +0.84% | 35,924 | 12,997,923 |
| 2024-06-18 | 3.57 | 3.62 | 3.53 | 3.59 | +1.7% | 29,120 | 10,424,160 |
| 2024-06-17 | 3.58 | 3.62 | 3.51 | 3.53 | -1.94% | 38,733 | 13,772,737 |
| 2024-06-14 | 3.6 | 3.65 | 3.56 | 3.6 | 0% | 31,673 | 11,392,839 |
| 2024-06-13 | 3.68 | 3.7 | 3.6 | 3.6 | -1.91% | 34,005 | 12,352,003 |
| 2024-06-12 | 3.59 | 3.68 | 3.58 | 3.67 | +1.66% | 37,851 | 13,771,975 |
| 2024-06-11 | 3.64 | 3.64 | 3.52 | 3.61 | -0.55% | 44,336 | 15,841,742 |
| 2024-06-07 | 3.53 | 3.64 | 3.51 | 3.63 | +3.71% | 67,064 | 23,985,039 |
| 2024-06-06 | 3.73 | 3.73 | 3.45 | 3.5 | -5.41% | 124,728 | 44,458,675 |
| 2024-06-05 | 3.78 | 3.9 | 3.65 | 3.7 | -2.12% | 122,484 | 45,831,690 |
| 2024-06-04 | 3.96 | 3.96 | 3.75 | 3.78 | -3.57% | 86,345 | 32,708,067 |
| 2024-06-03 | 4.05 | 4.06 | 3.86 | 3.92 | -3.45% | 71,067 | 27,962,914 |
| 2024-05-31 | 4.08 | 4.1 | 4.03 | 4.06 | -0.73% | 41,588 | 16,852,426 |
| 2024-05-30 | 4.12 | 4.16 | 4.07 | 4.09 | -0.73% | 33,844 | 13,886,257 |
| 2024-05-29 | 4.05 | 4.17 | 4.05 | 4.12 | +0.73% | 42,195 | 17,402,901 |
| 2024-05-28 | 4.13 | 4.17 | 4.07 | 4.09 | -1.21% | 47,431 | 19,483,275 |
| 2024-05-27 | 4.19 | 4.26 | 4.1 | 4.14 | -1.19% | 50,458 | 20,943,142 |
| 2024-05-24 | 4.18 | 4.29 | 4.15 | 4.19 | 0% | 58,659 | 24,718,729 |
| 2024-05-23 | 4.37 | 4.37 | 4.19 | 4.19 | -3.23% | 60,491 | 25,672,568 |
| 2024-05-22 | 4.25 | 4.36 | 4.25 | 4.33 | +0.93% | 47,192 | 20,429,385 |
| 2024-05-21 | 4.35 | 4.35 | 4.25 | 4.29 | -1.61% | 49,100 | 21,055,409 |
| 2024-05-20 | 4.38 | 4.44 | 4.34 | 4.36 | -0.46% | 53,041 | 23,236,954 |
| 2024-05-17 | 4.37 | 4.38 | 4.28 | 4.38 | +0.92% | 44,085 | 19,079,079 |
| 2024-05-16 | 4.26 | 4.35 | 4.26 | 4.34 | +1.88% | 52,262 | 22,588,243 |
| 2024-05-15 | 4.27 | 4.33 | 4.24 | 4.26 | -0.47% | 55,668 | 23,860,115 |
| 2024-05-14 | 4.28 | 4.37 | 4.26 | 4.28 | -0.7% | 93,814 | 40,416,110 |
| 2024-05-13 | 4.4 | 4.47 | 4.3 | 4.31 | -3.58% | 83,105 | 36,189,874 |
| 2024-05-10 | 4.47 | 4.5 | 4.38 | 4.47 | 0% | 102,105 | 45,301,932 |
| 2024-05-09 | 4.31 | 4.53 | 4.31 | 4.47 | +3% | 91,262 | 40,644,210 |
| 2024-05-08 | 4.34 | 4.39 | 4.31 | 4.34 | -0.69% | 60,202 | 26,141,750 |
| 2024-05-07 | 4.32 | 4.41 | 4.3 | 4.37 | +0.69% | 85,401 | 37,153,089 |
| 2024-05-06 | 4.2 | 4.41 | 4.2 | 4.34 | +4.83% | 109,194 | 46,977,728 |
| 2024-04-30 | 4.15 | 4.22 | 4.08 | 4.14 | -0.72% | 78,305 | 32,413,060 |
| 2024-04-29 | 3.99 | 4.17 | 3.99 | 4.17 | +4.51% | 92,026 | 37,830,173 |
| 2024-04-26 | 4.02 | 4.03 | 3.93 | 3.99 | -0.5% | 65,457 | 26,069,721 |
| 2024-04-25 | 3.95 | 4.08 | 3.9 | 4.01 | +1.52% | 61,336 | 24,592,456 |
| 2024-04-24 | 3.89 | 3.95 | 3.85 | 3.95 | +1.8% | 58,971 | 23,083,564 |
| 2024-04-23 | 3.82 | 3.91 | 3.82 | 3.88 | +1.84% | 59,386 | 22,966,897 |
| 2024-04-22 | 3.91 | 3.92 | 3.75 | 3.81 | -3.05% | 90,597 | 34,743,650 |
| 2024-04-19 | 3.93 | 4.07 | 3.9 | 3.93 | -2% | 104,561 | 41,602,073 |
| 2024-04-18 | 4.1 | 4.28 | 3.99 | 4.01 | -3.14% | 162,761 | 66,014,009 |
| 2024-04-17 | 3.85 | 4.18 | 3.85 | 4.14 | +8.95% | 231,731 | 94,846,220 |
| 2024-04-16 | 4 | 4.01 | 3.72 | 3.8 | -7.54% | 229,381 | 88,331,202 |
| 2024-04-15 | 4.44 | 4.44 | 4.11 | 4.11 | -10.07% | 257,136 | 108,187,089 |
| 2024-04-12 | 4.52 | 4.66 | 4.43 | 4.57 | -1.72% | 292,886 | 132,390,137 |
| 2024-04-11 | 4.82 | 4.98 | 4.65 | 4.65 | -2.11% | 336,700 | 159,392,068 |
| 2024-04-10 | 4.93 | 5.02 | 4.72 | 4.75 | -9.35% | 615,802 | 297,477,811 |
| 2024-04-09 | 6.03 | 6.17 | 5.2 | 5.24 | -6.6% | 806,144 | 472,089,722 |
| 2024-04-08 | 5.2 | 5.61 | 5 | 5.61 | +10% | 442,403 | 239,075,967 |
| 2024-04-03 | 4.61 | 5.1 | 4.5 | 5.1 | +9.91% | 254,529 | 124,538,807 |
| 2024-04-02 | 4.66 | 4.74 | 4.57 | 4.64 | -0.43% | 97,360 | 45,322,556 |
| 2024-04-01 | 4.58 | 4.68 | 4.57 | 4.66 | +1.75% | 48,553 | 22,554,055 |
| 2024-03-29 | 4.52 | 4.59 | 4.51 | 4.58 | +1.33% | 69,840 | 31,810,804 |
| 2024-03-28 | 4.47 | 4.58 | 4.41 | 4.52 | +1.35% | 57,295 | 25,743,423 |
| 2024-03-27 | 4.5 | 4.55 | 4.4 | 4.46 | -1.11% | 49,338 | 22,101,198 |
| 2024-03-26 | 4.52 | 4.58 | 4.45 | 4.51 | -0.44% | 44,514 | 20,100,617 |
| 2024-03-25 | 4.6 | 4.66 | 4.5 | 4.53 | -1.74% | 47,431 | 21,832,417 |
| 2024-03-22 | 4.7 | 4.72 | 4.57 | 4.61 | -2.12% | 64,549 | 29,833,966 |
| 2024-03-21 | 4.72 | 4.8 | 4.63 | 4.71 | 0% | 51,868 | 24,357,203 |
| 2024-03-20 | 4.7 | 4.75 | 4.65 | 4.71 | +0.21% | 63,623 | 29,874,775 |
| 2024-03-19 | 4.56 | 4.75 | 4.56 | 4.7 | +3.07% | 107,053 | 50,154,601 |
| 2024-03-18 | 4.53 | 4.59 | 4.51 | 4.56 | +1.11% | 55,610 | 25,236,086 |
| 2024-03-15 | 4.38 | 4.51 | 4.33 | 4.51 | +2.97% | 61,442 | 27,284,892 |
| 2024-03-14 | 4.38 | 4.45 | 4.3 | 4.38 | +0.23% | 56,502 | 24,790,032 |
| 2024-03-13 | 4.37 | 4.41 | 4.3 | 4.37 | -0.23% | 39,510 | 17,196,739 |
| 2024-03-12 | 4.29 | 4.38 | 4.24 | 4.38 | +2.1% | 61,541 | 26,494,321 |
| 2024-03-11 | 4.19 | 4.39 | 4.17 | 4.29 | +2.39% | 62,552 | 26,720,342 |
| 2024-03-08 | 4.1 | 4.19 | 4.06 | 4.19 | +2.7% | 61,020 | 25,189,488 |
| 2024-03-07 | 4.14 | 4.2 | 4.07 | 4.08 | -1.45% | 39,842 | 16,476,756 |
| 2024-03-06 | 4.06 | 4.2 | 4.02 | 4.14 | +1.72% | 46,217 | 18,994,249 |
| 2024-03-05 | 4.21 | 4.21 | 4.07 | 4.07 | -3.1% | 46,677 | 19,208,201 |
| 2024-03-04 | 4.24 | 4.33 | 4.13 | 4.2 | -0.47% | 57,373 | 24,126,024 |
| 2024-03-01 | 4.27 | 4.32 | 4.15 | 4.22 | -0.71% | 61,769 | 26,081,144 |
| 2024-02-29 | 4.02 | 4.27 | 4 | 4.25 | +4.17% | 96,892 | 40,507,732 |
| 2024-02-28 | 4.59 | 4.66 | 4.07 | 4.08 | -9.73% | 148,773 | 64,392,978 |
| 2024-02-27 | 4.4 | 4.52 | 4.4 | 4.52 | +2.03% | 76,331 | 34,107,606 |
| 2024-02-26 | 4.39 | 4.55 | 4.3 | 4.43 | +2.31% | 88,529 | 39,097,612 |
| 2024-02-23 | 4.12 | 4.34 | 4.11 | 4.33 | +5.61% | 94,685 | 40,012,049 |
| 2024-02-22 | 4.01 | 4.14 | 3.99 | 4.1 | +3.8% | 71,338 | 29,030,704 |
| 2024-02-21 | 3.83 | 4.1 | 3.81 | 3.95 | +2.6% | 103,510 | 41,231,886 |
| 2024-02-20 | 3.81 | 3.88 | 3.71 | 3.85 | +1.05% | 74,040 | 28,247,916 |
| 2024-02-19 | 3.78 | 3.9 | 3.67 | 3.81 | +2.97% | 125,575 | 47,689,111 |
| 2024-02-08 | 3.43 | 3.73 | 3.12 | 3.7 | +7.87% | 167,184 | 56,548,165 |
| 2024-02-07 | 3.78 | 3.78 | 3.43 | 3.43 | -9.97% | 144,919 | 50,160,197 |
| 2024-02-06 | 3.66 | 3.89 | 3.53 | 3.81 | -2.81% | 154,767 | 56,127,266 |
| 2024-02-05 | 4.32 | 4.32 | 3.92 | 3.92 | -10.09% | 81,641 | 32,460,675 |
| 2024-02-02 | 4.73 | 4.84 | 4.23 | 4.36 | -7.23% | 88,468 | 39,952,815 |
| 2024-02-01 | 4.8 | 4.91 | 4.57 | 4.7 | -2.49% | 86,597 | 40,666,073 |
| 2024-01-31 | 5.12 | 5.15 | 4.81 | 4.82 | -5.86% | 64,269 | 31,941,778 |
| 2024-01-30 | 5.25 | 5.33 | 5.11 | 5.12 | -2.66% | 36,997 | 19,293,496 |
| 2024-01-29 | 5.52 | 5.55 | 5.25 | 5.26 | -4.54% | 53,502 | 28,698,980 |
| 2024-01-26 | 5.44 | 5.59 | 5.37 | 5.51 | +1.47% | 46,760 | 25,896,171 |
| 2024-01-25 | 5.14 | 5.44 | 5.11 | 5.43 | +5.64% | 39,391 | 20,811,232 |
| 2024-01-24 | 5.16 | 5.19 | 4.95 | 5.14 | +0.98% | 39,753 | 20,197,341 |
| 2024-01-23 | 5.19 | 5.19 | 4.97 | 5.09 | -2.12% | 60,677 | 30,702,437 |
| 2024-01-22 | 5.55 | 5.55 | 5.1 | 5.2 | -6.31% | 82,220 | 43,781,919 |
| 2024-01-19 | 5.65 | 5.69 | 5.52 | 5.55 | -1.77% | 41,856 | 23,344,170 |
| 2024-01-18 | 5.76 | 5.76 | 5.51 | 5.65 | -1.91% | 55,266 | 30,995,404 |
| 2024-01-17 | 5.85 | 5.86 | 5.74 | 5.76 | -1.54% | 35,333 | 20,534,205 |
| 2024-01-16 | 5.9 | 5.93 | 5.74 | 5.85 | -0.51% | 37,702 | 21,947,190 |
| 2024-01-15 | 5.91 | 5.94 | 5.85 | 5.88 | -1.01% | 34,466 | 20,300,878 |
| 2024-01-12 | 5.92 | 6.05 | 5.92 | 5.94 | +0.34% | 33,522 | 20,052,613 |
| 2024-01-11 | 5.87 | 5.95 | 5.79 | 5.92 | +0.85% | 32,801 | 19,315,219 |
| 2024-01-10 | 5.89 | 5.97 | 5.81 | 5.87 | -0.68% | 36,914 | 21,745,926 |
| 2024-01-09 | 5.84 | 5.96 | 5.82 | 5.91 | +1.2% | 44,515 | 26,164,760 |
| 2024-01-08 | 5.94 | 5.98 | 5.83 | 5.84 | -2.01% | 40,609 | 23,954,230 |
| 2024-01-05 | 6.08 | 6.11 | 5.93 | 5.96 | -1.97% | 46,129 | 27,688,924 |
| 2024-01-04 | 6.09 | 6.12 | 6.02 | 6.08 | -0.16% | 49,550 | 30,059,624 |
| 2024-01-03 | 6.01 | 6.1 | 5.94 | 6.09 | +1.33% | 74,700 | 45,230,366 |
| 2024-01-02 | 5.81 | 6.02 | 5.79 | 6.01 | +3.44% | 59,677 | 35,512,140 |
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：