股票概览
5.45
+1.87%
+0.1
5.37
开盘价
5.53
最高价
5.32
最低价
750,062
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.28
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 | 5.37 | 5.53 | 5.32 | 5.45 | +1.87% | 750,062 | 407,738,535 |
| 2025-03-24 | 5.3 | 5.38 | 5.27 | 5.35 | +0.94% | 559,050 | 298,142,854 |
| 2025-03-21 | 5.27 | 5.38 | 5.26 | 5.3 | +0.57% | 538,354 | 286,523,863 |
| 2025-03-20 | 5.3 | 5.31 | 5.24 | 5.27 | -0.57% | 354,883 | 187,367,277 |
| 2025-03-19 | 5.21 | 5.33 | 5.17 | 5.3 | +1.73% | 544,767 | 286,917,644 |
| 2025-03-18 | 5.25 | 5.25 | 5.19 | 5.21 | -0.57% | 253,866 | 132,232,248 |
| 2025-03-17 | 5.27 | 5.29 | 5.23 | 5.24 | -0.38% | 269,503 | 141,772,085 |
| 2025-03-14 | 5.27 | 5.3 | 5.22 | 5.26 | 0% | 383,909 | 201,618,349 |
| 2025-03-13 | 5.2 | 5.27 | 5.18 | 5.26 | +1.35% | 512,071 | 267,846,237 |
| 2025-03-12 | 5.13 | 5.2 | 5.1 | 5.19 | +1.57% | 401,916 | 207,436,422 |
| 2025-03-11 | 5.05 | 5.13 | 5.04 | 5.11 | +0.39% | 220,855 | 112,408,017 |
| 2025-03-10 | 5.04 | 5.11 | 5.04 | 5.09 | +0.59% | 217,172 | 110,237,142 |
| 2025-03-07 | 5.07 | 5.11 | 5.02 | 5.06 | -0.2% | 281,402 | 142,560,882 |
| 2025-03-06 | 5.07 | 5.08 | 5.03 | 5.07 | +0.2% | 261,334 | 132,295,175 |
| 2025-03-05 | 5.1 | 5.1 | 5.03 | 5.06 | -0.78% | 233,300 | 117,940,470 |
| 2025-03-04 | 5.11 | 5.13 | 5.06 | 5.1 | -0.2% | 233,027 | 118,648,367 |
| 2025-03-03 | 5.1 | 5.18 | 5.1 | 5.11 | +0.2% | 256,151 | 131,491,923 |
| 2025-02-28 | 5.11 | 5.17 | 5.09 | 5.1 | -0.78% | 271,519 | 139,142,184 |
| 2025-02-27 | 5.2 | 5.22 | 5.1 | 5.14 | -1.15% | 313,926 | 161,434,619 |
| 2025-02-26 | 5.13 | 5.21 | 5.13 | 5.2 | +1.56% | 335,577 | 173,659,913 |
| 2025-02-25 | 5.18 | 5.19 | 5.11 | 5.12 | -1.54% | 260,578 | 134,182,943 |
| 2025-02-24 | 5.18 | 5.27 | 5.17 | 5.2 | +0.19% | 277,389 | 144,802,025 |
| 2025-02-21 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 252,240 | 130,929,710 |
| 2025-02-20 | 5.27 | 5.27 | 5.16 | 5.2 | -1.33% | 326,346 | 169,930,320 |
| 2025-02-19 | 5.27 | 5.29 | 5.23 | 5.27 | -0.19% | 269,442 | 141,782,219 |
| 2025-02-18 | 5.34 | 5.37 | 5.26 | 5.28 | -0.94% | 308,951 | 164,517,507 |
| 2025-02-17 | 5.31 | 5.35 | 5.28 | 5.33 | +0.38% | 284,592 | 151,377,976 |
| 2025-02-14 | 5.29 | 5.35 | 5.28 | 5.31 | +0.19% | 231,041 | 122,839,862 |
| 2025-02-13 | 5.36 | 5.38 | 5.29 | 5.3 | -1.12% | 248,859 | 132,313,325 |
| 2025-02-12 | 5.29 | 5.4 | 5.28 | 5.36 | +0.94% | 331,008 | 177,378,446 |
| 2025-02-11 | 5.27 | 5.34 | 5.22 | 5.31 | +0.95% | 319,994 | 168,815,202 |
| 2025-02-10 | 5.27 | 5.38 | 5.25 | 5.26 | +0.38% | 390,713 | 207,042,106 |
| 2025-02-07 | 5.19 | 5.27 | 5.16 | 5.24 | +0.96% | 328,279 | 171,356,017 |
| 2025-02-06 | 5.13 | 5.19 | 5.12 | 5.19 | +0.97% | 239,405 | 123,778,842 |
| 2025-02-05 | 5.19 | 5.2 | 5.12 | 5.14 | -0.19% | 213,827 | 110,167,610 |
| 2025-01-27 | 5.17 | 5.21 | 5.14 | 5.15 | 0% | 245,567 | 127,098,251 |
| 2025-01-24 | 5.09 | 5.16 | 5.07 | 5.15 | +1.38% | 250,550 | 128,317,223 |
| 2025-01-23 | 5.11 | 5.19 | 5.08 | 5.08 | -0.2% | 270,647 | 139,074,871 |
| 2025-01-22 | 5.11 | 5.14 | 5.07 | 5.09 | -0.59% | 159,184 | 81,082,201 |
| 2025-01-21 | 5.18 | 5.18 | 5.08 | 5.12 | -0.39% | 184,954 | 94,516,766 |
| 2025-01-20 | 5.21 | 5.24 | 5.11 | 5.14 | -0.58% | 235,227 | 121,566,121 |
| 2025-01-17 | 5.11 | 5.2 | 5.09 | 5.17 | +0.78% | 268,338 | 138,470,394 |
| 2025-01-16 | 5.11 | 5.2 | 5.1 | 5.13 | +0.59% | 335,790 | 172,914,761 |
| 2025-01-15 | 5.14 | 5.14 | 5.06 | 5.1 | -0.58% | 223,316 | 113,784,543 |
| 2025-01-14 | 5 | 5.14 | 4.99 | 5.13 | +2.6% | 331,148 | 168,553,619 |
| 2025-01-13 | 4.95 | 5.02 | 4.93 | 5 | -0.2% | 238,148 | 118,540,666 |
| 2025-01-10 | 5.04 | 5.07 | 5 | 5.01 | -0.6% | 237,180 | 119,489,861 |
| 2025-01-09 | 5.03 | 5.11 | 5 | 5.04 | -0.2% | 308,583 | 155,969,487 |
| 2025-01-08 | 5.04 | 5.07 | 4.94 | 5.05 | 0% | 325,602 | 162,878,799 |
| 2025-01-07 | 5.06 | 5.09 | 4.98 | 5.05 | -0.2% | 243,068 | 122,328,325 |
| 2025-01-06 | 5.04 | 5.1 | 5.02 | 5.06 | +0.4% | 260,081 | 131,289,971 |
| 2025-01-03 | 5.12 | 5.17 | 5.03 | 5.04 | -1.56% | 358,561 | 182,698,332 |
| 2025-01-02 | 5.28 | 5.29 | 5.08 | 5.12 | -2.66% | 362,633 | 188,367,838 |
| 2024-12-31 | 5.39 | 5.41 | 5.26 | 5.26 | -2.41% | 307,017 | 163,616,583 |
| 2024-12-30 | 5.46 | 5.49 | 5.37 | 5.39 | -1.64% | 354,604 | 191,767,198 |
| 2024-12-27 | 5.37 | 5.48 | 5.36 | 5.48 | +2.05% | 430,486 | 233,649,129 |
| 2024-12-26 | 5.42 | 5.46 | 5.36 | 5.37 | -1.1% | 261,688 | 141,102,879 |
| 2024-12-25 | 5.48 | 5.49 | 5.4 | 5.43 | -0.73% | 244,136 | 132,558,894 |
| 2024-12-24 | 5.36 | 5.48 | 5.36 | 5.47 | +1.86% | 361,895 | 196,779,086 |
| 2024-12-23 | 5.37 | 5.44 | 5.36 | 5.37 | -0.19% | 328,475 | 177,386,576 |
| 2024-12-20 | 5.48 | 5.5 | 5.37 | 5.38 | -2% | 398,896 | 216,268,425 |
| 2024-12-19 | 5.55 | 5.55 | 5.42 | 5.49 | -1.79% | 454,369 | 248,717,937 |
| 2024-12-18 | 5.57 | 5.69 | 5.54 | 5.59 | +0.72% | 434,843 | 244,484,484 |
| 2024-12-17 | 5.67 | 5.75 | 5.54 | 5.55 | -1.6% | 518,726 | 291,551,964 |
| 2024-12-16 | 5.52 | 5.73 | 5.52 | 5.64 | +1.81% | 759,186 | 430,121,866 |
| 2024-12-13 | 5.63 | 5.64 | 5.53 | 5.54 | -1.77% | 483,566 | 269,511,366 |
| 2024-12-12 | 5.63 | 5.65 | 5.57 | 5.64 | +0.53% | 352,711 | 198,038,493 |
| 2024-12-11 | 5.56 | 5.65 | 5.54 | 5.61 | +0.72% | 346,241 | 194,255,826 |
| 2024-12-10 | 5.67 | 5.72 | 5.56 | 5.57 | 0% | 550,308 | 309,517,639 |
| 2024-12-09 | 5.59 | 5.64 | 5.53 | 5.57 | -0.36% | 406,014 | 226,601,620 |
| 2024-12-06 | 5.51 | 5.59 | 5.5 | 5.59 | +1.27% | 370,891 | 206,012,239 |
| 2024-12-05 | 5.51 | 5.54 | 5.49 | 5.52 | 0% | 275,950 | 152,026,544 |
| 2024-12-04 | 5.58 | 5.6 | 5.49 | 5.52 | -1.6% | 420,409 | 233,155,989 |
| 2024-12-03 | 5.62 | 5.63 | 5.52 | 5.61 | +0.36% | 429,574 | 239,598,666 |
| 2024-12-02 | 5.5 | 5.61 | 5.5 | 5.59 | +1.08% | 385,244 | 214,193,658 |
| 2024-11-29 | 5.47 | 5.56 | 5.44 | 5.53 | +0.73% | 334,342 | 184,374,228 |
| 2024-11-28 | 5.56 | 5.57 | 5.47 | 5.49 | -1.44% | 307,717 | 169,783,249 |
| 2024-11-27 | 5.43 | 5.57 | 5.32 | 5.57 | +2.01% | 414,159 | 225,845,577 |
| 2024-11-26 | 5.5 | 5.53 | 5.43 | 5.46 | -0.73% | 280,959 | 154,072,113 |
| 2024-11-25 | 5.54 | 5.56 | 5.42 | 5.5 | -0.72% | 359,368 | 197,491,505 |
| 2024-11-22 | 5.72 | 5.74 | 5.53 | 5.54 | -3.15% | 462,740 | 260,876,893 |
| 2024-11-21 | 5.73 | 5.76 | 5.68 | 5.72 | -0.52% | 325,910 | 185,965,715 |
| 2024-11-20 | 5.75 | 5.76 | 5.68 | 5.75 | -0.17% | 449,274 | 256,996,096 |
| 2024-11-19 | 5.81 | 5.86 | 5.64 | 5.76 | -0.52% | 587,341 | 336,827,405 |
| 2024-11-18 | 5.66 | 6 | 5.66 | 5.79 | +3.21% | 1,063,960 | 623,434,471 |
| 2024-11-15 | 5.75 | 5.83 | 5.61 | 5.61 | -2.94% | 667,707 | 381,620,649 |
| 2024-11-14 | 5.94 | 6 | 5.77 | 5.78 | -3.34% | 647,833 | 379,954,400 |
| 2024-11-13 | 5.93 | 6 | 5.86 | 5.98 | +0.5% | 579,325 | 343,556,484 |
| 2024-11-12 | 6.08 | 6.09 | 5.91 | 5.95 | -1.98% | 875,214 | 525,698,152 |
| 2024-11-11 | 6.02 | 6.09 | 5.98 | 6.07 | +1.17% | 805,341 | 485,666,554 |
| 2024-11-08 | 6.09 | 6.22 | 5.98 | 6 | -1.15% | 1,290,565 | 784,360,898 |
| 2024-11-07 | 5.96 | 6.07 | 5.88 | 6.07 | +1.68% | 1,056,696 | 636,222,871 |
| 2024-11-06 | 6.05 | 6.07 | 5.93 | 5.97 | -1% | 970,234 | 581,268,845 |
| 2024-11-05 | 5.89 | 6.04 | 5.87 | 6.03 | +1.86% | 987,155 | 589,243,603 |
| 2024-11-04 | 5.94 | 5.99 | 5.87 | 5.92 | -0.34% | 662,210 | 391,939,530 |
| 2024-11-01 | 6.11 | 6.11 | 5.88 | 5.94 | -2.78% | 1,025,946 | 613,446,643 |
| 2024-10-31 | 6.08 | 6.16 | 6.04 | 6.11 | +1.66% | 1,251,945 | 762,635,729 |
| 2024-10-30 | 5.98 | 6.18 | 5.94 | 6.01 | +1.86% | 1,268,814 | 766,915,954 |
| 2024-10-29 | 5.98 | 6.05 | 5.88 | 5.9 | -1.99% | 1,078,814 | 642,761,037 |
| 2024-10-28 | 5.99 | 6.08 | 5.88 | 6.02 | +0.5% | 1,173,095 | 702,251,686 |
| 2024-10-25 | 5.83 | 6.02 | 5.76 | 5.99 | +2.74% | 1,468,828 | 863,627,651 |
| 2024-10-24 | 5.79 | 5.87 | 5.74 | 5.83 | +0.34% | 825,216 | 479,331,523 |
| 2024-10-23 | 5.84 | 5.92 | 5.69 | 5.81 | -0.17% | 1,704,718 | 988,741,594 |
| 2024-10-22 | 5.98 | 6.29 | 5.77 | 5.82 | -3.64% | 2,852,472 | 1,715,128,906 |
| 2024-10-21 | 6.49 | 6.59 | 5.92 | 6.04 | -5.48% | 3,013,165 | 1,847,928,603 |
| 2024-10-18 | 6.43 | 6.75 | 6.26 | 6.39 | -0.47% | 3,135,401 | 2,027,231,677 |
| 2024-10-17 | 6.34 | 6.84 | 6.21 | 6.42 | +2.56% | 3,607,301 | 2,366,006,543 |
| 2024-10-16 | 6 | 6.51 | 5.7 | 6.26 | +3.47% | 4,029,063 | 2,445,227,580 |
| 2024-10-15 | 5.57 | 6.05 | 5.56 | 6.05 | +10% | 3,247,971 | 1,933,894,679 |
| 2024-10-14 | 5.25 | 5.5 | 5.17 | 5.5 | +5.57% | 798,158 | 426,368,912 |
| 2024-10-11 | 5.4 | 5.45 | 5.17 | 5.21 | -2.98% | 593,607 | 314,380,518 |
| 2024-10-10 | 5.26 | 5.53 | 5.26 | 5.37 | +2.48% | 834,763 | 450,747,609 |
| 2024-10-09 | 5.7 | 5.7 | 5.22 | 5.24 | -9.34% | 1,233,536 | 672,657,199 |
| 2024-10-08 | 6.05 | 6.05 | 5.51 | 5.78 | +5.09% | 1,521,234 | 881,671,411 |
| 2024-09-30 | 5.3 | 5.57 | 5.2 | 5.5 | +7.63% | 1,220,079 | 657,809,340 |
| 2024-09-27 | 4.99 | 5.18 | 4.97 | 5.11 | +3.65% | 698,309 | 353,403,953 |
| 2024-09-26 | 4.77 | 4.93 | 4.73 | 4.93 | +3.14% | 425,306 | 205,500,239 |
| 2024-09-25 | 4.79 | 4.9 | 4.76 | 4.78 | +1.06% | 438,526 | 211,847,104 |
| 2024-09-24 | 4.57 | 4.74 | 4.56 | 4.73 | +3.96% | 370,416 | 172,732,717 |
| 2024-09-23 | 4.48 | 4.57 | 4.46 | 4.55 | +1.56% | 202,287 | 91,807,969 |
| 2024-09-20 | 4.52 | 4.53 | 4.45 | 4.48 | -0.88% | 168,926 | 75,757,356 |
| 2024-09-19 | 4.43 | 4.55 | 4.4 | 4.52 | +2.49% | 271,872 | 122,074,093 |
| 2024-09-18 | 4.43 | 4.44 | 4.32 | 4.41 | +0.23% | 170,723 | 74,805,302 |
| 2024-09-13 | 4.41 | 4.43 | 4.37 | 4.4 | +0.23% | 161,270 | 70,997,163 |
| 2024-09-12 | 4.36 | 4.44 | 4.36 | 4.39 | +1.39% | 219,727 | 96,893,267 |
| 2024-09-11 | 4.38 | 4.38 | 4.3 | 4.33 | -1.37% | 150,548 | 65,277,546 |
| 2024-09-10 | 4.4 | 4.45 | 4.31 | 4.39 | -0.23% | 213,379 | 93,277,555 |
| 2024-09-09 | 4.45 | 4.46 | 4.39 | 4.4 | -1.57% | 214,952 | 94,992,467 |
| 2024-09-06 | 4.56 | 4.59 | 4.47 | 4.47 | -2.19% | 188,587 | 85,332,201 |
| 2024-09-05 | 4.54 | 4.59 | 4.53 | 4.57 | +0.88% | 151,425 | 69,101,277 |
| 2024-09-04 | 4.6 | 4.61 | 4.52 | 4.53 | -2.16% | 250,409 | 114,411,884 |
| 2024-09-03 | 4.69 | 4.72 | 4.62 | 4.63 | -1.07% | 195,515 | 91,072,481 |
| 2024-09-02 | 4.72 | 4.75 | 4.67 | 4.68 | -1.06% | 223,463 | 105,337,222 |
| 2024-08-30 | 4.7 | 4.78 | 4.68 | 4.73 | +0.85% | 281,150 | 132,997,879 |
| 2024-08-29 | 4.66 | 4.71 | 4.61 | 4.69 | +0.86% | 218,492 | 102,172,538 |
| 2024-08-28 | 4.58 | 4.69 | 4.57 | 4.65 | +1.53% | 273,697 | 127,223,570 |
| 2024-08-27 | 4.64 | 4.65 | 4.57 | 4.58 | -1.51% | 188,331 | 86,635,231 |
| 2024-08-26 | 4.63 | 4.65 | 4.6 | 4.65 | +0.43% | 158,518 | 73,372,437 |
| 2024-08-23 | 4.64 | 4.66 | 4.61 | 4.63 | 0% | 168,475 | 78,063,365 |
| 2024-08-22 | 4.65 | 4.69 | 4.62 | 4.63 | -0.86% | 177,428 | 82,484,493 |
| 2024-08-21 | 4.68 | 4.71 | 4.64 | 4.67 | -0.64% | 168,704 | 78,824,535 |
| 2024-08-20 | 4.79 | 4.81 | 4.66 | 4.7 | -1.67% | 259,529 | 122,073,515 |
| 2024-08-19 | 4.75 | 4.83 | 4.75 | 4.78 | +0.21% | 202,511 | 97,148,331 |
| 2024-08-16 | 4.86 | 4.88 | 4.77 | 4.77 | -1.65% | 290,733 | 139,799,656 |
| 2024-08-15 | 4.83 | 4.89 | 4.81 | 4.85 | +0.21% | 241,722 | 117,356,510 |
| 2024-08-14 | 4.88 | 4.9 | 4.84 | 4.84 | -0.62% | 173,056 | 84,241,456 |
| 2024-08-13 | 4.86 | 4.9 | 4.83 | 4.87 | 0% | 185,823 | 90,390,658 |
| 2024-08-12 | 4.97 | 4.97 | 4.86 | 4.87 | -2.99% | 273,084 | 134,069,759 |
| 2024-08-09 | 5.02 | 5.07 | 5 | 5.02 | 0% | 254,270 | 127,733,690 |
| 2024-08-08 | 5.03 | 5.04 | 4.95 | 5.02 | -0.4% | 347,010 | 173,297,930 |
| 2024-08-07 | 4.96 | 5.09 | 4.96 | 5.04 | +2.02% | 499,553 | 251,696,812 |
| 2024-08-06 | 4.86 | 4.96 | 4.85 | 4.94 | +2.28% | 366,204 | 179,960,862 |
| 2024-08-05 | 5 | 5.05 | 4.82 | 4.83 | -3.98% | 552,544 | 272,125,613 |
| 2024-08-02 | 5.1 | 5.11 | 5.03 | 5.03 | -2.33% | 434,631 | 220,151,996 |
| 2024-08-01 | 5.2 | 5.25 | 5.14 | 5.15 | -1.53% | 470,367 | 243,952,856 |
| 2024-07-31 | 5.18 | 5.24 | 5.03 | 5.23 | +1.95% | 738,068 | 380,004,298 |
| 2024-07-30 | 5.14 | 5.18 | 5.1 | 5.13 | +0.2% | 330,627 | 169,710,955 |
| 2024-07-29 | 5.14 | 5.16 | 5.11 | 5.12 | -0.39% | 204,471 | 104,774,136 |
| 2024-07-26 | 5.08 | 5.18 | 5.08 | 5.14 | +1.18% | 257,085 | 131,905,678 |
| 2024-07-25 | 5.07 | 5.13 | 5.01 | 5.08 | -0.39% | 308,389 | 156,268,519 |
| 2024-07-24 | 5.03 | 5.17 | 5.03 | 5.1 | +0.79% | 362,928 | 185,352,979 |
| 2024-07-23 | 5.15 | 5.18 | 5.06 | 5.06 | -1.56% | 305,488 | 156,594,105 |
| 2024-07-22 | 5.11 | 5.2 | 5.1 | 5.14 | +0.19% | 298,390 | 153,482,702 |
| 2024-07-19 | 5.14 | 5.17 | 5.1 | 5.13 | -0.58% | 283,620 | 145,702,450 |
| 2024-07-18 | 5.09 | 5.17 | 5 | 5.16 | +1.78% | 387,061 | 197,382,625 |
| 2024-07-17 | 5.16 | 5.2 | 5.03 | 5.07 | -2.12% | 462,564 | 235,414,751 |
| 2024-07-16 | 5.22 | 5.22 | 5.13 | 5.18 | -0.38% | 361,291 | 186,697,617 |
| 2024-07-15 | 5.28 | 5.28 | 5.17 | 5.2 | -1.7% | 369,624 | 192,590,250 |
| 2024-07-12 | 5.31 | 5.4 | 5.28 | 5.29 | -1.12% | 387,679 | 206,369,627 |
| 2024-07-11 | 5.33 | 5.35 | 5.2 | 5.35 | +1.52% | 662,030 | 350,125,831 |
| 2024-07-10 | 5.48 | 5.48 | 5.26 | 5.27 | -4.36% | 856,114 | 456,642,381 |
| 2024-07-09 | 5.32 | 5.53 | 5.23 | 5.51 | +4.36% | 863,816 | 465,995,784 |
| 2024-07-08 | 5.28 | 5.35 | 5.23 | 5.28 | 0% | 427,647 | 226,151,194 |
| 2024-07-05 | 5.35 | 5.38 | 5.2 | 5.28 | -0.38% | 408,526 | 214,906,316 |
| 2024-07-04 | 5.3 | 5.4 | 5.29 | 5.3 | 0% | 454,367 | 242,669,483 |
| 2024-07-03 | 5.4 | 5.43 | 5.29 | 5.3 | -2.21% | 494,987 | 264,028,945 |
| 2024-07-02 | 5.48 | 5.5 | 5.38 | 5.42 | -0.91% | 558,421 | 302,633,483 |
| 2024-07-01 | 5.32 | 5.5 | 5.32 | 5.47 | +2.63% | 844,063 | 460,090,130 |
| 2024-06-28 | 5.17 | 5.4 | 5.16 | 5.33 | +3.09% | 830,490 | 439,729,719 |
| 2024-06-27 | 5.26 | 5.31 | 5.16 | 5.17 | -2.82% | 530,377 | 276,353,868 |
| 2024-06-26 | 5.34 | 5.36 | 5.17 | 5.32 | +0.19% | 650,484 | 341,622,421 |
| 2024-06-25 | 5.28 | 5.35 | 5.26 | 5.31 | +0.38% | 487,070 | 258,220,405 |
| 2024-06-24 | 5.26 | 5.39 | 5.23 | 5.29 | -0.38% | 712,373 | 379,795,111 |
| 2024-06-21 | 5.36 | 5.41 | 5.29 | 5.31 | -0.93% | 513,188 | 274,066,055 |
| 2024-06-20 | 5.38 | 5.46 | 5.34 | 5.36 | -0.37% | 778,426 | 419,196,942 |
| 2024-06-19 | 5.5 | 5.52 | 5.37 | 5.38 | -2.18% | 797,874 | 431,755,880 |
| 2024-06-18 | 5.58 | 5.62 | 5.42 | 5.5 | -1.96% | 1,059,535 | 582,022,200 |
| 2024-06-17 | 5.72 | 5.78 | 5.55 | 5.61 | -3.28% | 978,224 | 553,318,046 |
| 2024-06-14 | 5.82 | 5.93 | 5.73 | 5.8 | -0.51% | 1,171,608 | 684,353,562 |
| 2024-06-13 | 5.76 | 5.87 | 5.7 | 5.83 | +1.04% | 1,193,649 | 689,967,565 |
| 2024-06-12 | 5.62 | 5.8 | 5.6 | 5.77 | +1.94% | 1,140,711 | 654,164,625 |
| 2024-06-11 | 5.61 | 5.68 | 5.48 | 5.66 | +0.89% | 993,255 | 555,625,069 |
| 2024-06-07 | 5.73 | 5.75 | 5.52 | 5.61 | -1.06% | 1,166,945 | 654,737,660 |
| 2024-06-06 | 5.63 | 5.83 | 5.57 | 5.67 | +0.53% | 1,498,087 | 853,027,886 |
| 2024-06-05 | 5.82 | 5.87 | 5.62 | 5.64 | -5.53% | 1,831,999 | 1,051,077,791 |
| 2024-06-04 | 5.72 | 6.01 | 5.65 | 5.97 | +4.01% | 2,432,850 | 1,423,205,258 |
| 2024-06-03 | 5.86 | 5.99 | 5.65 | 5.74 | -2.88% | 2,076,450 | 1,196,195,331 |
| 2024-05-31 | 6.21 | 6.34 | 5.85 | 5.91 | -5.44% | 3,059,259 | 1,860,085,707 |
| 2024-05-30 | 6.65 | 6.74 | 6.2 | 6.25 | -5.3% | 3,199,175 | 2,042,936,856 |
| 2024-05-29 | 6.29 | 6.8 | 6.18 | 6.6 | +3.13% | 3,951,835 | 2,578,790,803 |
| 2024-05-28 | 5.94 | 6.5 | 5.91 | 6.4 | +6.67% | 3,649,294 | 2,288,078,301 |
| 2024-05-27 | 5.66 | 6.09 | 5.6 | 6 | +8.3% | 3,536,404 | 2,078,740,380 |
| 2024-05-24 | 5.12 | 5.54 | 5.12 | 5.54 | +9.92% | 1,895,080 | 1,032,729,446 |
| 2024-05-23 | 5.14 | 5.15 | 5.01 | 5.04 | -2.33% | 443,910 | 224,765,878 |
| 2024-05-22 | 5.14 | 5.2 | 5.13 | 5.16 | 0% | 367,188 | 189,527,684 |
| 2024-05-21 | 5.17 | 5.18 | 5.12 | 5.16 | -0.58% | 323,277 | 166,575,271 |
| 2024-05-20 | 5.12 | 5.22 | 5.09 | 5.19 | +1.57% | 552,355 | 285,474,460 |
| 2024-05-17 | 5.06 | 5.15 | 5.05 | 5.11 | +0.59% | 378,859 | 193,228,186 |
| 2024-05-16 | 5.1 | 5.18 | 5.05 | 5.08 | -0.78% | 527,503 | 269,830,697 |
| 2024-05-15 | 5.27 | 5.31 | 5.1 | 5.12 | -3.03% | 765,726 | 396,063,123 |
| 2024-05-14 | 5.35 | 5.35 | 5.24 | 5.28 | -1.86% | 758,686 | 401,238,215 |
| 2024-05-13 | 5.25 | 5.41 | 5.19 | 5.38 | +2.87% | 1,279,691 | 681,357,494 |
| 2024-05-10 | 5.06 | 5.25 | 5.05 | 5.23 | +3.36% | 1,030,507 | 531,998,543 |
| 2024-05-09 | 5.02 | 5.08 | 5 | 5.06 | +0.6% | 474,054 | 239,244,219 |
| 2024-05-08 | 5 | 5.17 | 4.97 | 5.03 | +0.4% | 797,070 | 405,175,551 |
| 2024-05-07 | 5.05 | 5.08 | 4.95 | 5.01 | -0.79% | 610,558 | 305,653,441 |
| 2024-05-06 | 4.79 | 5.18 | 4.78 | 5.05 | +6.54% | 1,136,691 | 570,701,769 |
| 2024-04-30 | 4.7 | 4.79 | 4.7 | 4.74 | +1.72% | 543,138 | 257,350,139 |
| 2024-04-29 | 4.57 | 4.66 | 4.54 | 4.66 | +2.19% | 352,202 | 162,031,615 |
| 2024-04-26 | 4.53 | 4.56 | 4.48 | 4.56 | +0.44% | 308,205 | 139,228,774 |
| 2024-04-25 | 4.55 | 4.58 | 4.52 | 4.54 | -0.66% | 179,806 | 81,733,738 |
| 2024-04-24 | 4.52 | 4.59 | 4.51 | 4.57 | +1.56% | 236,382 | 107,699,609 |
| 2024-04-23 | 4.6 | 4.61 | 4.49 | 4.5 | -1.96% | 305,186 | 138,173,070 |
| 2024-04-22 | 4.64 | 4.69 | 4.57 | 4.59 | -1.5% | 333,955 | 154,358,471 |
| 2024-04-19 | 4.7 | 4.73 | 4.6 | 4.66 | -0.85% | 530,805 | 247,391,202 |
| 2024-04-18 | 4.76 | 4.83 | 4.67 | 4.7 | -1.88% | 606,828 | 286,866,032 |
| 2024-04-17 | 4.57 | 4.79 | 4.53 | 4.79 | +4.36% | 784,302 | 366,760,014 |
| 2024-04-16 | 4.58 | 4.72 | 4.57 | 4.59 | -0.86% | 695,126 | 323,416,639 |
| 2024-04-15 | 4.55 | 4.7 | 4.46 | 4.63 | +1.54% | 631,839 | 291,181,268 |
| 2024-04-12 | 4.6 | 4.62 | 4.54 | 4.56 | -1.08% | 446,824 | 204,301,452 |
| 2024-04-11 | 4.51 | 4.63 | 4.46 | 4.61 | +1.54% | 590,784 | 270,328,097 |
| 2024-04-10 | 4.44 | 4.58 | 4.43 | 4.54 | +1.79% | 594,343 | 269,144,233 |
| 2024-04-09 | 4.51 | 4.51 | 4.44 | 4.46 | -0.89% | 357,951 | 159,864,912 |
| 2024-04-08 | 4.41 | 4.53 | 4.37 | 4.5 | +1.81% | 526,255 | 235,775,091 |
| 2024-04-03 | 4.43 | 4.45 | 4.39 | 4.42 | -0.67% | 179,841 | 79,314,088 |
| 2024-04-02 | 4.43 | 4.46 | 4.41 | 4.45 | +0.45% | 257,905 | 114,363,594 |
| 2024-04-01 | 4.37 | 4.44 | 4.37 | 4.43 | +1.37% | 280,444 | 123,838,779 |
| 2024-03-29 | 4.26 | 4.37 | 4.23 | 4.37 | +2.82% | 239,152 | 102,888,561 |
| 2024-03-28 | 4.21 | 4.3 | 4.19 | 4.25 | +0.71% | 178,773 | 75,878,817 |
| 2024-03-27 | 4.3 | 4.33 | 4.22 | 4.22 | -2.31% | 184,483 | 78,821,696 |
| 2024-03-26 | 4.24 | 4.33 | 4.24 | 4.32 | +1.65% | 186,273 | 79,829,136 |
| 2024-03-25 | 4.29 | 4.35 | 4.25 | 4.25 | -1.62% | 196,891 | 84,728,408 |
| 2024-03-22 | 4.39 | 4.4 | 4.3 | 4.32 | -1.82% | 215,291 | 93,391,955 |
| 2024-03-21 | 4.39 | 4.42 | 4.37 | 4.4 | 0% | 178,047 | 78,211,957 |
| 2024-03-20 | 4.39 | 4.41 | 4.37 | 4.4 | 0% | 204,434 | 89,643,141 |
| 2024-03-19 | 4.46 | 4.49 | 4.4 | 4.4 | -1.57% | 254,984 | 113,096,765 |
| 2024-03-18 | 4.44 | 4.51 | 4.42 | 4.47 | +0.9% | 312,248 | 139,335,089 |
| 2024-03-15 | 4.38 | 4.43 | 4.36 | 4.43 | +0.91% | 189,953 | 83,630,963 |
| 2024-03-14 | 4.41 | 4.42 | 4.36 | 4.39 | 0% | 220,606 | 96,985,905 |
| 2024-03-13 | 4.42 | 4.43 | 4.38 | 4.39 | -0.9% | 229,155 | 100,833,141 |
| 2024-03-12 | 4.49 | 4.5 | 4.4 | 4.43 | -1.12% | 377,285 | 166,978,898 |
| 2024-03-11 | 4.39 | 4.53 | 4.39 | 4.48 | +2.52% | 476,324 | 213,055,427 |
| 2024-03-08 | 4.33 | 4.37 | 4.32 | 4.37 | +0.92% | 270,337 | 117,517,479 |
| 2024-03-07 | 4.35 | 4.39 | 4.3 | 4.33 | 0% | 314,175 | 136,479,651 |
| 2024-03-06 | 4.27 | 4.35 | 4.26 | 4.33 | +1.41% | 300,580 | 129,850,527 |
| 2024-03-05 | 4.29 | 4.34 | 4.26 | 4.27 | -0.93% | 286,912 | 123,126,635 |
| 2024-03-04 | 4.36 | 4.38 | 4.27 | 4.31 | -1.6% | 383,291 | 165,105,914 |
| 2024-03-01 | 4.37 | 4.49 | 4.3 | 4.38 | +2.1% | 704,034 | 308,723,219 |
| 2024-02-29 | 4.13 | 4.29 | 4.12 | 4.29 | +2.88% | 381,883 | 161,256,637 |
| 2024-02-28 | 4.19 | 4.32 | 4.17 | 4.17 | -0.24% | 522,724 | 221,662,435 |
| 2024-02-27 | 4.14 | 4.18 | 4.11 | 4.18 | +0.97% | 206,648 | 85,694,525 |
| 2024-02-26 | 4.19 | 4.21 | 4.13 | 4.14 | -1.19% | 239,136 | 99,519,920 |
| 2024-02-23 | 4.17 | 4.2 | 4.14 | 4.19 | +0.72% | 239,384 | 99,808,271 |
| 2024-02-22 | 4.14 | 4.19 | 4.11 | 4.16 | +0.73% | 204,703 | 84,901,215 |
| 2024-02-21 | 4.11 | 4.22 | 4.07 | 4.13 | 0% | 315,991 | 131,285,673 |
| 2024-02-20 | 4.16 | 4.16 | 4.09 | 4.13 | -1.2% | 246,441 | 101,589,216 |
| 2024-02-19 | 4.22 | 4.26 | 4.13 | 4.18 | +0.24% | 346,566 | 145,310,143 |
| 2024-02-08 | 4.09 | 4.28 | 4.08 | 4.17 | +2.46% | 466,425 | 196,667,130 |
| 2024-02-07 | 3.83 | 4.08 | 3.83 | 4.07 | +6.27% | 465,368 | 187,184,656 |
| 2024-02-06 | 3.5 | 3.88 | 3.48 | 3.83 | +8.5% | 443,900 | 164,986,979 |
| 2024-02-05 | 3.76 | 3.76 | 3.46 | 3.53 | -7.35% | 443,456 | 159,900,093 |
| 2024-02-02 | 3.95 | 3.98 | 3.7 | 3.81 | -3.54% | 334,107 | 128,686,375 |
| 2024-02-01 | 3.99 | 4.05 | 3.92 | 3.95 | -1% | 226,351 | 90,171,192 |
| 2024-01-31 | 4.1 | 4.15 | 3.99 | 3.99 | -2.44% | 255,075 | 103,355,661 |
| 2024-01-30 | 4.17 | 4.24 | 4.09 | 4.09 | -1.92% | 201,182 | 83,873,631 |
| 2024-01-29 | 4.22 | 4.25 | 4.17 | 4.17 | -0.71% | 222,069 | 93,513,533 |
| 2024-01-26 | 4.17 | 4.24 | 4.16 | 4.2 | +0.72% | 235,027 | 98,782,116 |
| 2024-01-25 | 4.02 | 4.19 | 4.02 | 4.17 | +4.25% | 293,783 | 120,591,294 |
| 2024-01-24 | 3.92 | 4.01 | 3.84 | 4 | +1.78% | 197,878 | 77,809,404 |
| 2024-01-23 | 3.85 | 3.96 | 3.79 | 3.93 | +2.08% | 216,897 | 84,376,805 |
| 2024-01-22 | 4.06 | 4.07 | 3.83 | 3.85 | -5.17% | 242,299 | 95,771,857 |
| 2024-01-19 | 4.08 | 4.11 | 4.04 | 4.06 | -0.98% | 135,044 | 55,002,140 |
| 2024-01-18 | 4.15 | 4.16 | 3.98 | 4.1 | -1.44% | 331,143 | 134,453,761 |
| 2024-01-17 | 4.24 | 4.27 | 4.16 | 4.16 | -1.89% | 191,957 | 80,897,766 |
| 2024-01-16 | 4.32 | 4.32 | 4.2 | 4.24 | -1.4% | 231,013 | 98,095,166 |
| 2024-01-15 | 4.34 | 4.36 | 4.29 | 4.3 | -1.38% | 182,434 | 78,783,440 |
| 2024-01-12 | 4.25 | 4.4 | 4.24 | 4.36 | +2.59% | 317,289 | 137,804,324 |
| 2024-01-11 | 4.21 | 4.27 | 4.21 | 4.25 | +0.47% | 154,460 | 65,612,501 |
| 2024-01-10 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 148,717 | 62,822,815 |
| 2024-01-09 | 4.21 | 4.25 | 4.18 | 4.22 | 0% | 162,190 | 68,446,850 |
| 2024-01-08 | 4.32 | 4.33 | 4.21 | 4.22 | -2.31% | 253,483 | 107,979,691 |
| 2024-01-05 | 4.36 | 4.41 | 4.3 | 4.32 | -1.14% | 225,756 | 98,535,678 |
| 2024-01-04 | 4.41 | 4.43 | 4.33 | 4.37 | -1.13% | 182,888 | 79,826,361 |
| 2024-01-03 | 4.39 | 4.43 | 4.36 | 4.42 | +0.23% | 257,083 | 112,913,452 |
| 2024-01-02 | 4.4 | 4.46 | 4.39 | 4.41 | +0.23% | 336,410 | 148,516,190 |
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：