股票概览
5.07
+0.8%
+0.04
5.02
开盘价
5.08
最高价
4.96
最低价
98,717
成交量
数据更新至: 2025-03-25
技术指标
5.20
MA5 (5日均线)
5.35
MA10 (10日均线)
5.40
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 | 5.02 | 5.08 | 4.96 | 5.07 | +0.8% | 98,717 | 49,459,194 |
| 2025-03-24 | 5.21 | 5.21 | 4.93 | 5.03 | -3.08% | 213,511 | 107,826,686 |
| 2025-03-21 | 5.32 | 5.34 | 5.18 | 5.19 | -2.99% | 217,415 | 114,146,074 |
| 2025-03-20 | 5.35 | 5.42 | 5.31 | 5.35 | +0.19% | 156,755 | 84,145,653 |
| 2025-03-19 | 5.45 | 5.45 | 5.32 | 5.34 | -2.02% | 192,124 | 103,052,935 |
| 2025-03-18 | 5.5 | 5.54 | 5.42 | 5.45 | -1.09% | 165,809 | 90,609,460 |
| 2025-03-17 | 5.55 | 5.59 | 5.47 | 5.51 | -0.72% | 216,330 | 119,616,104 |
| 2025-03-14 | 5.46 | 5.56 | 5.34 | 5.55 | +1.65% | 239,698 | 131,379,496 |
| 2025-03-13 | 5.55 | 5.56 | 5.34 | 5.46 | -1.62% | 224,983 | 121,911,089 |
| 2025-03-12 | 5.53 | 5.62 | 5.5 | 5.55 | +0.73% | 241,688 | 134,168,077 |
| 2025-03-11 | 5.42 | 5.57 | 5.39 | 5.51 | +0.55% | 255,987 | 139,985,382 |
| 2025-03-10 | 5.3 | 5.55 | 5.3 | 5.48 | +2.62% | 325,490 | 176,968,213 |
| 2025-03-07 | 5.47 | 5.47 | 5.31 | 5.34 | -2.55% | 243,634 | 131,036,374 |
| 2025-03-06 | 5.45 | 5.5 | 5.41 | 5.48 | +0.55% | 200,765 | 109,811,019 |
| 2025-03-05 | 5.41 | 5.48 | 5.35 | 5.45 | +0.18% | 165,368 | 89,315,976 |
| 2025-03-04 | 5.36 | 5.46 | 5.34 | 5.44 | +0.74% | 163,562 | 88,375,537 |
| 2025-03-03 | 5.31 | 5.47 | 5.25 | 5.4 | +2.27% | 224,102 | 121,076,327 |
| 2025-02-28 | 5.47 | 5.5 | 5.26 | 5.28 | -4.35% | 219,214 | 117,622,531 |
| 2025-02-27 | 5.6 | 5.63 | 5.4 | 5.52 | -1.25% | 250,666 | 137,941,663 |
| 2025-02-26 | 5.48 | 5.68 | 5.48 | 5.59 | +2.19% | 318,155 | 177,840,964 |
| 2025-02-25 | 5.38 | 5.58 | 5.33 | 5.47 | +0.55% | 266,857 | 146,323,210 |
| 2025-02-24 | 5.45 | 5.52 | 5.36 | 5.44 | -0.18% | 218,354 | 118,802,863 |
| 2025-02-21 | 5.43 | 5.52 | 5.34 | 5.45 | +0.37% | 250,813 | 136,329,745 |
| 2025-02-20 | 5.29 | 5.45 | 5.27 | 5.43 | +2.45% | 279,344 | 150,703,488 |
| 2025-02-19 | 5.16 | 5.32 | 5.13 | 5.3 | +2.51% | 164,091 | 86,369,970 |
| 2025-02-18 | 5.37 | 5.4 | 5.13 | 5.17 | -3.72% | 199,574 | 105,051,069 |
| 2025-02-17 | 5.3 | 5.4 | 5.26 | 5.37 | +1.9% | 226,763 | 121,069,220 |
| 2025-02-14 | 5.33 | 5.35 | 5.23 | 5.27 | -1.68% | 246,822 | 130,650,009 |
| 2025-02-13 | 5.39 | 5.54 | 5.28 | 5.36 | +0.37% | 363,343 | 196,225,588 |
| 2025-02-12 | 5.25 | 5.36 | 5.24 | 5.34 | +1.71% | 238,155 | 126,276,733 |
| 2025-02-11 | 5.35 | 5.35 | 5.19 | 5.25 | -1.5% | 184,244 | 96,518,512 |
| 2025-02-10 | 5.2 | 5.33 | 5.18 | 5.33 | +2.7% | 269,459 | 142,000,421 |
| 2025-02-07 | 5.14 | 5.26 | 5.1 | 5.19 | +1.76% | 258,941 | 134,443,897 |
| 2025-02-06 | 5 | 5.1 | 4.93 | 5.1 | +2% | 234,371 | 118,607,469 |
| 2025-02-05 | 4.94 | 5.03 | 4.92 | 5 | +2.04% | 185,998 | 92,760,736 |
| 2025-01-27 | 5.05 | 5.1 | 4.88 | 4.9 | -2.58% | 186,662 | 92,886,730 |
| 2025-01-24 | 5.06 | 5.13 | 4.99 | 5.03 | -0.59% | 226,278 | 114,116,049 |
| 2025-01-23 | 5.07 | 5.16 | 5.03 | 5.06 | +0.8% | 238,595 | 121,537,691 |
| 2025-01-22 | 5.05 | 5.11 | 4.99 | 5.02 | -1.38% | 198,041 | 99,946,049 |
| 2025-01-21 | 5.14 | 5.2 | 5.01 | 5.09 | -0.78% | 193,680 | 98,403,310 |
| 2025-01-20 | 5.07 | 5.19 | 4.98 | 5.13 | +1.38% | 247,817 | 126,804,108 |
| 2025-01-17 | 5.05 | 5.15 | 4.97 | 5.06 | -0.39% | 208,705 | 105,395,849 |
| 2025-01-16 | 5.1 | 5.19 | 5.01 | 5.08 | +0.79% | 247,023 | 126,024,568 |
| 2025-01-15 | 5.04 | 5.08 | 4.97 | 5.04 | -0.2% | 222,992 | 112,087,722 |
| 2025-01-14 | 4.78 | 5.06 | 4.7 | 5.05 | +6.54% | 360,507 | 178,157,142 |
| 2025-01-13 | 4.61 | 4.8 | 4.53 | 4.74 | +0.85% | 246,165 | 114,452,752 |
| 2025-01-10 | 4.87 | 4.97 | 4.69 | 4.7 | -3.49% | 275,882 | 133,755,611 |
| 2025-01-09 | 4.79 | 4.92 | 4.75 | 4.87 | +1.25% | 249,745 | 121,114,160 |
| 2025-01-08 | 4.75 | 4.85 | 4.58 | 4.81 | +1.26% | 289,352 | 136,470,573 |
| 2025-01-07 | 4.58 | 4.76 | 4.57 | 4.75 | +4.17% | 270,320 | 126,441,738 |
| 2025-01-06 | 4.68 | 4.7 | 4.5 | 4.56 | -1.94% | 226,813 | 103,932,522 |
| 2025-01-03 | 4.96 | 5.03 | 4.63 | 4.65 | -6.06% | 316,684 | 151,192,807 |
| 2025-01-02 | 5.03 | 5.15 | 4.86 | 4.95 | -2.17% | 293,513 | 147,758,373 |
| 2024-12-31 | 5.18 | 5.21 | 5.03 | 5.06 | -1.75% | 283,862 | 144,331,504 |
| 2024-12-30 | 5.33 | 5.37 | 5.14 | 5.15 | -4.1% | 362,591 | 188,662,404 |
| 2024-12-27 | 5.33 | 5.47 | 5.32 | 5.37 | +0.94% | 384,435 | 207,632,887 |
| 2024-12-26 | 5.34 | 5.45 | 5.29 | 5.32 | +0.38% | 363,515 | 194,607,726 |
| 2024-12-25 | 5.58 | 5.61 | 5.25 | 5.3 | -5.86% | 528,805 | 283,155,916 |
| 2024-12-24 | 5.68 | 5.79 | 5.49 | 5.63 | -1.75% | 594,778 | 333,976,901 |
| 2024-12-23 | 6.21 | 6.44 | 5.72 | 5.73 | -9.76% | 969,875 | 574,959,786 |
| 2024-12-20 | 6.65 | 6.89 | 6.26 | 6.35 | -8.63% | 1,522,619 | 992,446,760 |
| 2024-12-19 | 8.38 | 8.38 | 6.95 | 6.95 | -9.97% | 2,299,398 | 1,763,871,459 |
| 2024-12-18 | 7.72 | 7.72 | 7.72 | 7.72 | +9.97% | 83,369 | 64,361,146 |
| 2024-12-17 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 20,611 | 14,469,210 |
| 2024-12-16 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 27,963 | 17,840,490 |
| 2024-11-29 | 5.64 | 5.82 | 5.48 | 5.8 | +2.47% | 515,887 | 293,671,051 |
| 2024-11-28 | 5.64 | 5.84 | 5.64 | 5.66 | -0.7% | 406,345 | 233,634,572 |
| 2024-11-27 | 5.49 | 5.7 | 5.3 | 5.7 | +1.42% | 478,893 | 262,152,698 |
| 2024-11-26 | 5.57 | 5.95 | 5.57 | 5.62 | +1.08% | 482,436 | 275,087,448 |
| 2024-11-25 | 5.61 | 5.8 | 5.46 | 5.56 | -2.63% | 686,988 | 384,134,787 |
| 2024-11-22 | 5.5 | 6.05 | 5.5 | 5.71 | +3.82% | 1,126,509 | 665,205,839 |
| 2024-11-21 | 5.53 | 5.62 | 5.39 | 5.5 | -0.36% | 299,859 | 164,474,029 |
| 2024-11-20 | 5.39 | 5.55 | 5.39 | 5.52 | +2.6% | 284,955 | 155,787,628 |
| 2024-11-19 | 5.18 | 5.41 | 5.14 | 5.38 | +3.86% | 285,830 | 150,318,239 |
| 2024-11-18 | 5.39 | 5.47 | 5.09 | 5.18 | -4.6% | 397,941 | 207,785,303 |
| 2024-11-15 | 5.54 | 5.78 | 5.39 | 5.43 | -1.99% | 459,521 | 257,195,143 |
| 2024-11-14 | 5.83 | 5.92 | 5.52 | 5.54 | -4.97% | 376,570 | 214,180,817 |
| 2024-11-13 | 5.9 | 5.99 | 5.58 | 5.83 | -2.02% | 627,406 | 360,968,647 |
| 2024-11-12 | 6.6 | 6.61 | 5.91 | 5.95 | -6.74% | 1,209,640 | 747,100,628 |
| 2024-11-11 | 5.98 | 6.38 | 5.86 | 6.38 | +10% | 517,791 | 319,752,644 |
| 2024-11-08 | 5.72 | 6.1 | 5.72 | 5.8 | +2.47% | 625,293 | 366,703,196 |
| 2024-11-07 | 5.4 | 5.73 | 5.31 | 5.66 | +3.28% | 575,357 | 320,410,535 |
| 2024-11-06 | 5.63 | 5.71 | 5.42 | 5.48 | -1.44% | 542,642 | 301,920,993 |
| 2024-11-05 | 5.55 | 5.63 | 5.44 | 5.56 | +2.21% | 508,466 | 281,588,938 |
| 2024-11-04 | 5.12 | 5.53 | 5.12 | 5.44 | +3.42% | 543,778 | 294,865,838 |
| 2024-11-01 | 5.76 | 6.05 | 5.26 | 5.26 | -9.93% | 878,785 | 483,147,217 |
| 2024-10-31 | 5.54 | 6.09 | 5.43 | 5.84 | +2.46% | 1,139,530 | 659,007,367 |
| 2024-10-30 | 5.7 | 5.98 | 5.57 | 5.7 | -7.32% | 1,242,985 | 714,472,345 |
| 2024-10-29 | 5.96 | 6.15 | 5.83 | 6.15 | +10.02% | 1,444,582 | 880,591,821 |
| 2024-10-28 | 5.38 | 5.76 | 5.3 | 5.59 | +5.87% | 911,546 | 504,287,435 |
| 2024-10-25 | 5.1 | 5.39 | 5.1 | 5.28 | +3.53% | 841,709 | 444,465,503 |
| 2024-10-24 | 5.19 | 5.25 | 5 | 5.1 | -5.9% | 929,877 | 472,802,880 |
| 2024-10-23 | 5.3 | 5.7 | 5.3 | 5.42 | -5.08% | 1,266,973 | 696,340,267 |
| 2024-10-22 | 6 | 6.39 | 5.65 | 5.71 | -1.72% | 2,362,148 | 1,437,932,197 |
| 2024-10-21 | 5.8 | 5.81 | 5.53 | 5.81 | +10.04% | 1,143,328 | 660,505,578 |
| 2024-10-18 | 4.62 | 5.28 | 4.57 | 5.28 | +10% | 1,086,432 | 527,015,167 |
| 2024-10-17 | 4.67 | 4.8 | 4.29 | 4.8 | +10.09% | 1,227,468 | 565,687,315 |
| 2024-10-16 | 4.36 | 4.36 | 4.36 | 4.36 | +10.1% | 118,949 | 51,861,960 |
| 2024-10-15 | 4 | 4.11 | 3.93 | 3.96 | -1.25% | 169,161 | 68,087,991 |
| 2024-10-14 | 3.92 | 4.05 | 3.85 | 4.01 | +3.89% | 180,590 | 71,262,236 |
| 2024-10-11 | 3.98 | 4.02 | 3.82 | 3.86 | -3.74% | 186,750 | 73,190,353 |
| 2024-10-10 | 4.04 | 4.23 | 3.89 | 4.01 | -0.5% | 318,556 | 128,497,175 |
| 2024-10-09 | 4.36 | 4.36 | 4.03 | 4.03 | -10.04% | 445,116 | 185,615,124 |
| 2024-10-08 | 4.48 | 4.48 | 4.12 | 4.48 | +10.07% | 493,315 | 214,421,993 |
| 2024-09-30 | 3.82 | 4.07 | 3.77 | 4.07 | +10% | 431,088 | 169,949,836 |
| 2024-09-27 | 3.63 | 3.79 | 3.6 | 3.7 | +3.06% | 301,319 | 110,761,917 |
| 2024-09-26 | 3.49 | 3.59 | 3.49 | 3.59 | +2.57% | 230,028 | 81,534,091 |
| 2024-09-25 | 3.46 | 3.57 | 3.41 | 3.5 | +1.45% | 318,034 | 111,782,165 |
| 2024-09-24 | 3.32 | 3.45 | 3.32 | 3.45 | +3.92% | 301,193 | 102,261,946 |
| 2024-09-23 | 3.33 | 3.35 | 3.29 | 3.32 | -0.3% | 145,979 | 48,520,775 |
| 2024-09-20 | 3.3 | 3.37 | 3.27 | 3.33 | +0.6% | 239,331 | 79,206,764 |
| 2024-09-19 | 3.26 | 3.37 | 3.22 | 3.31 | +1.53% | 305,627 | 101,096,328 |
| 2024-09-18 | 3.34 | 3.4 | 3.22 | 3.26 | +1.88% | 367,066 | 120,919,122 |
| 2024-09-13 | 3.24 | 3.27 | 3.18 | 3.2 | -0.62% | 180,828 | 58,039,102 |
| 2024-09-12 | 3.28 | 3.31 | 3.21 | 3.22 | -1.83% | 220,750 | 71,891,659 |
| 2024-09-11 | 3.34 | 3.34 | 3.27 | 3.28 | -2.67% | 244,295 | 80,587,184 |
| 2024-09-10 | 3.34 | 3.4 | 3.25 | 3.37 | +0.3% | 370,268 | 122,983,438 |
| 2024-09-09 | 3.41 | 3.5 | 3.34 | 3.36 | +0.9% | 473,571 | 161,785,683 |
| 2024-09-06 | 3.44 | 3.52 | 3.31 | 3.33 | -5.67% | 596,016 | 202,872,229 |
| 2024-09-05 | 3.6 | 3.66 | 3.45 | 3.53 | -7.83% | 833,230 | 293,717,001 |
| 2024-09-04 | 4.18 | 4.26 | 3.83 | 3.83 | -10.09% | 1,124,651 | 440,973,953 |
| 2024-09-03 | 4.1 | 4.26 | 3.89 | 4.26 | +10.08% | 794,351 | 330,664,993 |
| 2024-09-02 | 3.87 | 3.87 | 3.73 | 3.87 | +9.94% | 454,250 | 175,109,376 |
| 2024-08-30 | 3.52 | 3.52 | 3.52 | 3.52 | +10% | 102,550 | 36,097,600 |
| 2024-08-29 | 3.11 | 3.21 | 3.09 | 3.2 | +2.89% | 94,926 | 30,095,157 |
| 2024-08-28 | 3.07 | 3.16 | 3.05 | 3.11 | +1.3% | 67,448 | 20,954,350 |
| 2024-08-27 | 3.16 | 3.2 | 3.06 | 3.07 | -3.76% | 83,451 | 25,874,301 |
| 2024-08-26 | 3.1 | 3.22 | 3.1 | 3.19 | +3.24% | 85,754 | 27,258,484 |
| 2024-08-23 | 3.07 | 3.12 | 3.04 | 3.09 | 0% | 66,384 | 20,429,976 |
| 2024-08-22 | 3.16 | 3.18 | 3.09 | 3.09 | -1.9% | 60,001 | 18,776,205 |
| 2024-08-21 | 3.13 | 3.18 | 3.13 | 3.15 | -0.32% | 52,921 | 16,675,041 |
| 2024-08-20 | 3.22 | 3.22 | 3.13 | 3.16 | -1.56% | 71,847 | 22,787,741 |
| 2024-08-19 | 3.23 | 3.27 | 3.2 | 3.21 | -1.23% | 84,017 | 27,120,340 |
| 2024-08-16 | 3.31 | 3.33 | 3.2 | 3.25 | -1.81% | 98,651 | 32,238,166 |
| 2024-08-15 | 3.27 | 3.33 | 3.23 | 3.31 | +0.91% | 117,629 | 38,801,821 |
| 2024-08-14 | 3.24 | 3.31 | 3.23 | 3.28 | +1.23% | 124,104 | 40,702,818 |
| 2024-08-13 | 3.2 | 3.25 | 3.15 | 3.24 | +0.62% | 116,426 | 37,280,225 |
| 2024-08-12 | 3.26 | 3.38 | 3.2 | 3.22 | -3.3% | 185,615 | 60,928,098 |
| 2024-08-09 | 3.28 | 3.36 | 3.24 | 3.33 | +2.78% | 212,021 | 70,024,540 |
| 2024-08-08 | 3.2 | 3.25 | 3.16 | 3.24 | +0.62% | 74,513 | 23,967,532 |
| 2024-08-07 | 3.18 | 3.24 | 3.17 | 3.22 | +0.63% | 78,631 | 25,267,531 |
| 2024-08-06 | 3.13 | 3.21 | 3.13 | 3.2 | +2.89% | 95,129 | 30,222,402 |
| 2024-08-05 | 3.19 | 3.23 | 3.11 | 3.11 | -3.12% | 99,476 | 31,503,721 |
| 2024-08-02 | 3.25 | 3.29 | 3.19 | 3.21 | -2.43% | 91,242 | 29,554,918 |
| 2024-08-01 | 3.26 | 3.32 | 3.25 | 3.29 | +0.92% | 118,836 | 39,003,672 |
| 2024-07-31 | 3.17 | 3.27 | 3.15 | 3.26 | +2.84% | 125,316 | 40,482,139 |
| 2024-07-30 | 3.12 | 3.17 | 3.09 | 3.17 | +1.6% | 83,752 | 26,332,520 |
| 2024-07-29 | 3.11 | 3.14 | 3.08 | 3.12 | +0.32% | 70,160 | 21,835,345 |
| 2024-07-26 | 3.07 | 3.12 | 3.06 | 3.11 | +1.3% | 85,932 | 26,667,763 |
| 2024-07-25 | 3.01 | 3.1 | 2.98 | 3.07 | +1.66% | 120,967 | 36,720,684 |
| 2024-07-24 | 3.07 | 3.1 | 3.01 | 3.02 | -2.27% | 143,626 | 43,725,503 |
| 2024-07-23 | 3.18 | 3.24 | 3.08 | 3.09 | -3.44% | 179,153 | 56,475,889 |
| 2024-07-22 | 3.16 | 3.35 | 3.15 | 3.2 | -1.23% | 248,225 | 79,432,965 |
| 2024-07-19 | 3.1 | 3.41 | 3.06 | 3.24 | +4.52% | 352,466 | 115,246,192 |
| 2024-07-18 | 3.02 | 3.1 | 2.98 | 3.1 | +1.64% | 109,604 | 33,275,733 |
| 2024-07-17 | 3.09 | 3.12 | 3.05 | 3.05 | -1.29% | 79,771 | 24,459,438 |
| 2024-07-16 | 3.09 | 3.12 | 3.06 | 3.09 | 0% | 77,337 | 23,902,431 |
| 2024-07-15 | 3.17 | 3.19 | 3.07 | 3.09 | -2.83% | 97,588 | 30,282,677 |
| 2024-07-12 | 3.24 | 3.26 | 3.16 | 3.18 | -1.85% | 122,533 | 39,252,911 |
| 2024-07-11 | 3.14 | 3.25 | 3.13 | 3.24 | +5.19% | 164,477 | 52,542,835 |
| 2024-07-10 | 3.13 | 3.13 | 3.06 | 3.08 | -1.91% | 122,605 | 37,943,995 |
| 2024-07-09 | 3.14 | 3.18 | 3.05 | 3.14 | -0.32% | 162,206 | 50,539,414 |
| 2024-07-08 | 3.15 | 3.25 | 3.12 | 3.15 | -4.26% | 167,386 | 52,959,509 |
| 2024-07-05 | 3.28 | 3.31 | 3.2 | 3.29 | +0.3% | 110,887 | 36,246,697 |
| 2024-07-04 | 3.42 | 3.44 | 3.27 | 3.28 | -4.09% | 186,646 | 62,138,845 |
| 2024-07-03 | 3.43 | 3.46 | 3.39 | 3.42 | -0.29% | 126,013 | 43,172,640 |
| 2024-07-02 | 3.44 | 3.46 | 3.4 | 3.43 | -0.29% | 134,413 | 46,109,381 |
| 2024-07-01 | 3.4 | 3.46 | 3.34 | 3.44 | +0.58% | 176,589 | 59,943,108 |
| 2024-06-28 | 3.36 | 3.49 | 3.34 | 3.42 | +1.18% | 238,861 | 82,018,002 |
| 2024-06-27 | 3.51 | 3.51 | 3.37 | 3.38 | -4.25% | 316,313 | 108,505,665 |
| 2024-06-26 | 3.36 | 3.57 | 3.36 | 3.53 | +4.75% | 457,402 | 158,805,201 |
| 2024-06-25 | 3.36 | 3.47 | 3.34 | 3.37 | -2.6% | 285,934 | 97,232,430 |
| 2024-06-24 | 3.43 | 3.63 | 3.3 | 3.46 | -0.57% | 461,305 | 157,561,520 |
| 2024-06-21 | 3.48 | 3.56 | 3.39 | 3.48 | -1.42% | 290,574 | 101,233,525 |
| 2024-06-20 | 3.68 | 3.72 | 3.51 | 3.53 | -5.61% | 465,449 | 167,519,233 |
| 2024-06-19 | 3.84 | 3.93 | 3.7 | 3.74 | -4.1% | 655,976 | 247,783,360 |
| 2024-06-18 | 3.7 | 3.99 | 3.61 | 3.9 | +2.09% | 895,532 | 341,926,802 |
| 2024-06-17 | 3.82 | 3.82 | 3.82 | 3.82 | -9.91% | 140,304 | 53,596,128 |
| 2024-06-14 | 4.58 | 5.04 | 4.15 | 4.24 | -7.42% | 1,256,075 | 585,636,372 |
| 2024-06-13 | 4.58 | 4.58 | 4.58 | 4.58 | +10.1% | 80,144 | 36,705,952 |
| 2024-06-12 | 4.16 | 4.16 | 4.16 | 4.16 | +10.05% | 62,234 | 25,889,261 |
| 2024-06-11 | 3.7 | 3.78 | 3.6 | 3.78 | +9.88% | 137,687 | 51,478,722 |
| 2024-06-07 | 3.18 | 3.44 | 3.18 | 3.44 | +9.9% | 123,697 | 41,730,329 |
| 2024-06-06 | 3.31 | 3.36 | 3.09 | 3.13 | -5.44% | 154,435 | 48,837,463 |
| 2024-06-05 | 3.4 | 3.41 | 3.3 | 3.31 | -2.93% | 86,143 | 28,827,484 |
| 2024-06-04 | 3.47 | 3.5 | 3.33 | 3.41 | -2.29% | 142,765 | 48,521,860 |
| 2024-06-03 | 3.79 | 3.83 | 3.43 | 3.49 | -8.4% | 216,681 | 76,990,029 |
| 2024-05-31 | 3.8 | 3.87 | 3.77 | 3.81 | +0.26% | 67,538 | 25,805,733 |
| 2024-05-30 | 3.78 | 3.87 | 3.75 | 3.8 | 0% | 90,396 | 34,257,183 |
| 2024-05-29 | 3.84 | 3.87 | 3.77 | 3.8 | -1.3% | 95,633 | 36,493,701 |
| 2024-05-28 | 3.84 | 3.96 | 3.76 | 3.85 | -0.26% | 194,669 | 75,144,568 |
| 2024-05-27 | 3.75 | 3.97 | 3.63 | 3.86 | +4.04% | 200,654 | 75,916,301 |
| 2024-05-24 | 3.73 | 3.78 | 3.7 | 3.71 | -1.07% | 53,575 | 20,072,746 |
| 2024-05-23 | 3.87 | 3.87 | 3.73 | 3.75 | -2.6% | 90,065 | 33,925,992 |
| 2024-05-22 | 3.81 | 3.89 | 3.81 | 3.85 | +0.26% | 49,014 | 18,863,955 |
| 2024-05-21 | 3.88 | 3.9 | 3.82 | 3.84 | -1.29% | 56,342 | 21,688,574 |
| 2024-05-20 | 3.89 | 3.98 | 3.87 | 3.89 | -0.26% | 85,068 | 33,339,011 |
| 2024-05-17 | 3.81 | 3.9 | 3.79 | 3.9 | +1.83% | 68,068 | 26,223,093 |
| 2024-05-16 | 3.85 | 3.92 | 3.81 | 3.83 | -0.26% | 77,424 | 29,935,270 |
| 2024-05-15 | 3.81 | 3.9 | 3.75 | 3.84 | +0.79% | 76,298 | 29,300,303 |
| 2024-05-14 | 3.78 | 3.86 | 3.78 | 3.81 | +1.06% | 73,912 | 28,224,594 |
| 2024-05-13 | 3.93 | 3.94 | 3.75 | 3.77 | -3.83% | 97,493 | 37,047,621 |
| 2024-05-10 | 3.99 | 4.03 | 3.91 | 3.92 | -1.75% | 78,159 | 30,877,789 |
| 2024-05-09 | 4 | 4.09 | 3.97 | 3.99 | -0.5% | 89,050 | 35,770,262 |
| 2024-05-08 | 4.08 | 4.13 | 3.99 | 4.01 | -1.47% | 81,114 | 32,876,331 |
| 2024-05-07 | 4.01 | 4.07 | 3.96 | 4.07 | +2.01% | 83,079 | 33,494,164 |
| 2024-05-06 | 3.94 | 4 | 3.91 | 3.99 | +2.57% | 81,243 | 32,123,727 |
| 2024-04-30 | 3.89 | 3.91 | 3.81 | 3.89 | +0.26% | 89,507 | 34,652,254 |
| 2024-04-29 | 3.72 | 3.88 | 3.67 | 3.88 | +5.15% | 89,353 | 33,873,903 |
| 2024-04-26 | 3.57 | 3.7 | 3.51 | 3.69 | +3.36% | 107,640 | 38,997,736 |
| 2024-04-25 | 3.53 | 3.62 | 3.5 | 3.57 | -0.56% | 90,895 | 32,448,018 |
| 2024-04-24 | 3.55 | 3.61 | 3.51 | 3.59 | +1.7% | 71,779 | 25,687,034 |
| 2024-04-23 | 3.53 | 3.6 | 3.5 | 3.53 | +1.15% | 87,754 | 31,111,895 |
| 2024-04-22 | 3.61 | 3.61 | 3.43 | 3.49 | -2.51% | 84,145 | 29,457,324 |
| 2024-04-19 | 3.61 | 3.68 | 3.53 | 3.58 | 0% | 103,255 | 37,203,454 |
| 2024-04-18 | 3.63 | 3.67 | 3.57 | 3.58 | -1.1% | 106,260 | 38,483,868 |
| 2024-04-17 | 3.38 | 3.62 | 3.36 | 3.62 | +4.93% | 168,134 | 59,834,244 |
| 2024-04-16 | 3.82 | 3.83 | 3.45 | 3.45 | -9.92% | 164,406 | 57,665,781 |
| 2024-04-15 | 4.18 | 4.19 | 3.75 | 3.83 | -6.59% | 159,880 | 62,505,933 |
| 2024-04-12 | 4.17 | 4.21 | 4.08 | 4.1 | -1.91% | 79,733 | 32,943,418 |
| 2024-04-11 | 4.15 | 4.23 | 4.09 | 4.18 | +0.72% | 78,492 | 32,892,796 |
| 2024-04-10 | 4.29 | 4.29 | 4.09 | 4.15 | -3.26% | 97,343 | 40,485,007 |
| 2024-04-09 | 4.24 | 4.29 | 4.19 | 4.29 | +2.39% | 69,038 | 29,344,904 |
| 2024-04-08 | 4.3 | 4.32 | 4.17 | 4.19 | -3.01% | 80,636 | 34,188,427 |
| 2024-04-03 | 4.32 | 4.37 | 4.24 | 4.32 | 0% | 86,251 | 37,057,812 |
| 2024-04-02 | 4.25 | 4.33 | 4.23 | 4.32 | +1.41% | 90,095 | 38,685,145 |
| 2024-04-01 | 4.12 | 4.26 | 4.12 | 4.26 | +3.65% | 101,717 | 42,905,640 |
| 2024-03-29 | 4.08 | 4.11 | 4.05 | 4.11 | +0.49% | 62,938 | 25,707,603 |
| 2024-03-28 | 3.93 | 4.14 | 3.92 | 4.09 | +3.81% | 92,724 | 37,750,406 |
| 2024-03-27 | 4.08 | 4.12 | 3.92 | 3.94 | -3.67% | 77,842 | 31,328,257 |
| 2024-03-26 | 4.06 | 4.13 | 4 | 4.09 | +0.25% | 80,363 | 32,670,996 |
| 2024-03-25 | 4.15 | 4.23 | 4.07 | 4.08 | -1.45% | 107,727 | 44,819,347 |
| 2024-03-22 | 4.24 | 4.24 | 4.11 | 4.14 | -2.59% | 98,492 | 41,012,613 |
| 2024-03-21 | 4.23 | 4.27 | 4.16 | 4.25 | +0.47% | 89,485 | 37,713,582 |
| 2024-03-20 | 4.14 | 4.24 | 4.12 | 4.23 | +2.17% | 79,611 | 33,345,542 |
| 2024-03-19 | 4.15 | 4.2 | 4.12 | 4.14 | -0.24% | 74,174 | 30,901,701 |
| 2024-03-18 | 4.08 | 4.15 | 4.07 | 4.15 | +1.97% | 84,151 | 34,514,546 |
| 2024-03-15 | 3.97 | 4.07 | 3.93 | 4.07 | +2.78% | 82,680 | 33,209,751 |
| 2024-03-14 | 4 | 4.03 | 3.9 | 3.96 | -1% | 77,800 | 30,859,811 |
| 2024-03-13 | 4.04 | 4.05 | 3.95 | 4 | -0.74% | 73,622 | 29,412,412 |
| 2024-03-12 | 3.93 | 4.03 | 3.92 | 4.03 | +2.54% | 106,157 | 42,286,213 |
| 2024-03-11 | 3.85 | 3.94 | 3.84 | 3.93 | +1.81% | 86,197 | 33,630,026 |
| 2024-03-08 | 3.84 | 3.9 | 3.8 | 3.86 | +0.26% | 59,313 | 22,826,292 |
| 2024-03-07 | 3.89 | 3.94 | 3.83 | 3.85 | -1.28% | 106,414 | 41,283,517 |
| 2024-03-06 | 3.74 | 3.97 | 3.71 | 3.9 | +4% | 149,823 | 57,769,110 |
| 2024-03-05 | 3.84 | 3.84 | 3.73 | 3.75 | -2.6% | 92,216 | 34,722,083 |
| 2024-03-04 | 3.94 | 3.97 | 3.78 | 3.85 | -2.28% | 116,647 | 44,795,684 |
| 2024-03-01 | 3.9 | 3.97 | 3.86 | 3.94 | +0.77% | 89,816 | 35,146,259 |
| 2024-02-29 | 3.8 | 3.92 | 3.73 | 3.91 | +3.44% | 124,676 | 48,192,734 |
| 2024-02-28 | 4.14 | 4.25 | 3.78 | 3.78 | -8.7% | 192,056 | 77,372,380 |
| 2024-02-27 | 3.96 | 4.14 | 3.9 | 4.14 | +4.02% | 92,939 | 37,574,701 |
| 2024-02-26 | 3.99 | 4.05 | 3.87 | 3.98 | +1.53% | 123,180 | 48,824,671 |
| 2024-02-23 | 3.8 | 3.92 | 3.78 | 3.92 | +4.26% | 124,883 | 48,184,862 |
| 2024-02-22 | 3.66 | 3.78 | 3.6 | 3.76 | +2.45% | 108,538 | 40,419,924 |
| 2024-02-21 | 3.55 | 3.8 | 3.51 | 3.67 | +2.23% | 119,540 | 44,131,168 |
| 2024-02-20 | 3.53 | 3.61 | 3.43 | 3.59 | +1.41% | 93,141 | 33,009,601 |
| 2024-02-19 | 3.5 | 3.63 | 3.42 | 3.54 | +4.73% | 166,829 | 59,199,307 |
| 2024-02-08 | 3.08 | 3.38 | 2.98 | 3.38 | +10.1% | 253,801 | 80,238,015 |
| 2024-02-07 | 3.31 | 3.31 | 3.04 | 3.07 | -5.83% | 199,691 | 63,078,139 |
| 2024-02-06 | 3.23 | 3.47 | 3.04 | 3.26 | -3.55% | 220,242 | 70,281,670 |
| 2024-02-05 | 3.74 | 3.75 | 3.38 | 3.38 | -9.87% | 168,791 | 57,904,090 |
| 2024-02-02 | 4.01 | 4.08 | 3.59 | 3.75 | -6.02% | 159,044 | 60,795,757 |
| 2024-02-01 | 4.14 | 4.14 | 3.94 | 3.99 | -3.62% | 86,055 | 34,754,754 |
| 2024-01-31 | 4.45 | 4.48 | 4.13 | 4.14 | -6.97% | 99,461 | 42,537,416 |
| 2024-01-30 | 4.6 | 4.65 | 4.45 | 4.45 | -4.09% | 49,965 | 22,754,594 |
| 2024-01-29 | 4.83 | 4.83 | 4.63 | 4.64 | -3.53% | 56,952 | 26,800,187 |
| 2024-01-26 | 4.76 | 4.87 | 4.73 | 4.81 | +1.26% | 56,310 | 27,157,793 |
| 2024-01-25 | 4.58 | 4.77 | 4.54 | 4.75 | +3.94% | 63,318 | 29,664,074 |
| 2024-01-24 | 4.5 | 4.58 | 4.4 | 4.57 | +2.01% | 62,571 | 28,189,043 |
| 2024-01-23 | 4.47 | 4.52 | 4.38 | 4.48 | -0.88% | 76,556 | 34,123,690 |
| 2024-01-22 | 4.86 | 4.86 | 4.47 | 4.52 | -7.19% | 100,040 | 46,620,841 |
| 2024-01-19 | 4.88 | 4.95 | 4.83 | 4.87 | +0.21% | 55,973 | 27,398,032 |
| 2024-01-18 | 4.95 | 4.96 | 4.72 | 4.86 | -1.82% | 83,575 | 40,326,914 |
| 2024-01-17 | 5.07 | 5.09 | 4.92 | 4.95 | -2.37% | 56,082 | 28,068,900 |
| 2024-01-16 | 5.16 | 5.16 | 5.01 | 5.07 | -1.36% | 71,654 | 36,361,033 |
| 2024-01-15 | 5.2 | 5.2 | 5.1 | 5.14 | -1.15% | 67,561 | 34,797,341 |
| 2024-01-12 | 5.24 | 5.31 | 5.19 | 5.2 | -1.14% | 82,941 | 43,532,763 |
| 2024-01-11 | 5.21 | 5.28 | 5.17 | 5.26 | +0.77% | 86,947 | 45,357,785 |
| 2024-01-10 | 5.33 | 5.34 | 5.17 | 5.22 | -2.97% | 118,484 | 62,135,013 |
| 2024-01-09 | 5.37 | 5.48 | 5.29 | 5.38 | -0.37% | 200,192 | 107,450,736 |
| 2024-01-08 | 5.55 | 5.66 | 5.37 | 5.4 | -3.57% | 306,654 | 167,607,252 |
| 2024-01-05 | 5.4 | 5.96 | 5.33 | 5.6 | +3.32% | 401,035 | 225,336,299 |
| 2024-01-04 | 5.36 | 5.6 | 5.36 | 5.42 | +0.56% | 142,436 | 77,686,072 |
| 2024-01-03 | 5.37 | 5.43 | 5.33 | 5.39 | -0.19% | 54,633 | 29,380,567 |
| 2024-01-02 | 5.32 | 5.43 | 5.31 | 5.4 | +1.69% | 51,082 | 27,534,004 |
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：