股票概览
5.02
+0.2%
+0.01
5.05
开盘价
5.06
最高价
4.83
最低价
71,266
成交量
数据更新至: 2025-03-25
技术指标
5.22
MA5 (5日均线)
5.27
MA10 (10日均线)
5.24
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 | 5.05 | 5.06 | 4.83 | 5.02 | +0.2% | 71,266 | 35,183,434 |
| 2025-03-24 | 5.3 | 5.34 | 4.92 | 5.01 | -5.47% | 145,195 | 73,933,959 |
| 2025-03-21 | 5.4 | 5.45 | 5.26 | 5.3 | -1.85% | 72,059 | 38,337,209 |
| 2025-03-20 | 5.37 | 5.46 | 5.35 | 5.4 | +0.37% | 74,401 | 40,204,253 |
| 2025-03-19 | 5.39 | 5.44 | 5.36 | 5.38 | -0.55% | 66,008 | 35,585,788 |
| 2025-03-18 | 5.43 | 5.44 | 5.33 | 5.41 | +0.56% | 73,089 | 39,356,844 |
| 2025-03-17 | 5.34 | 5.48 | 5.29 | 5.38 | +1.32% | 127,023 | 68,273,062 |
| 2025-03-14 | 5.2 | 5.31 | 5.14 | 5.31 | +2.12% | 89,740 | 47,080,003 |
| 2025-03-13 | 5.35 | 5.37 | 5.13 | 5.2 | -2.26% | 87,815 | 45,882,891 |
| 2025-03-12 | 5.34 | 5.44 | 5.3 | 5.32 | -0.19% | 107,720 | 57,671,046 |
| 2025-03-11 | 5.23 | 5.42 | 5.11 | 5.33 | +2.3% | 156,736 | 83,251,286 |
| 2025-03-10 | 5.17 | 5.26 | 5.15 | 5.21 | +1.96% | 100,841 | 52,623,863 |
| 2025-03-07 | 5.22 | 5.23 | 5.1 | 5.11 | -1.73% | 67,005 | 34,560,312 |
| 2025-03-06 | 5.13 | 5.21 | 5.07 | 5.2 | +1.17% | 103,163 | 53,254,833 |
| 2025-03-05 | 5.26 | 5.28 | 5.05 | 5.14 | -2.47% | 104,159 | 53,289,221 |
| 2025-03-04 | 5.17 | 5.28 | 5.16 | 5.27 | +0.96% | 69,901 | 36,554,850 |
| 2025-03-03 | 5.13 | 5.3 | 5.11 | 5.22 | +2.55% | 126,337 | 66,291,592 |
| 2025-02-28 | 5.2 | 5.2 | 5.08 | 5.09 | -1.74% | 82,254 | 42,286,035 |
| 2025-02-27 | 5.3 | 5.35 | 5.09 | 5.18 | -1.71% | 124,573 | 64,760,563 |
| 2025-02-26 | 5.23 | 5.32 | 5.22 | 5.27 | +0.96% | 82,272 | 43,242,674 |
| 2025-02-25 | 5.22 | 5.34 | 5.14 | 5.22 | -0.19% | 97,159 | 51,026,228 |
| 2025-02-24 | 5.23 | 5.32 | 5.18 | 5.23 | +0.19% | 103,681 | 54,478,178 |
| 2025-02-21 | 5.29 | 5.32 | 5.13 | 5.22 | -1.14% | 91,391 | 47,429,740 |
| 2025-02-20 | 5.27 | 5.35 | 5.23 | 5.28 | +0.19% | 83,015 | 43,917,685 |
| 2025-02-19 | 5.24 | 5.28 | 5.19 | 5.27 | +0.57% | 81,776 | 42,849,903 |
| 2025-02-18 | 5.47 | 5.51 | 5.22 | 5.24 | -4.2% | 108,381 | 57,987,671 |
| 2025-02-17 | 5.36 | 5.52 | 5.36 | 5.47 | +2.05% | 93,789 | 51,155,747 |
| 2025-02-14 | 5.42 | 5.54 | 5.33 | 5.36 | -1.65% | 104,654 | 56,580,174 |
| 2025-02-13 | 5.51 | 5.53 | 5.44 | 5.45 | -1.09% | 79,611 | 43,642,605 |
| 2025-02-12 | 5.53 | 5.55 | 5.44 | 5.51 | -0.54% | 94,739 | 51,998,891 |
| 2025-02-11 | 5.68 | 5.7 | 5.52 | 5.54 | -2.46% | 86,852 | 48,186,579 |
| 2025-02-10 | 5.55 | 5.68 | 5.53 | 5.68 | +3.09% | 112,816 | 63,069,702 |
| 2025-02-07 | 5.4 | 5.57 | 5.38 | 5.51 | +1.85% | 140,669 | 77,420,411 |
| 2025-02-06 | 5.33 | 5.41 | 5.24 | 5.41 | +0.74% | 95,558 | 51,118,636 |
| 2025-02-05 | 5.35 | 5.41 | 5.32 | 5.37 | +0.94% | 73,131 | 39,246,358 |
| 2025-01-27 | 5.34 | 5.45 | 5.27 | 5.32 | -0.19% | 74,360 | 39,933,407 |
| 2025-01-24 | 5.3 | 5.36 | 5.19 | 5.33 | +1.33% | 86,649 | 45,759,253 |
| 2025-01-23 | 5.36 | 5.4 | 5.26 | 5.26 | +0.19% | 85,620 | 45,706,508 |
| 2025-01-22 | 5.35 | 5.44 | 5.21 | 5.25 | -1.87% | 81,990 | 43,452,398 |
| 2025-01-21 | 5.62 | 5.68 | 5.28 | 5.35 | -1.29% | 152,165 | 82,098,280 |
| 2025-01-20 | 5.37 | 5.45 | 5.2 | 5.42 | +1.5% | 95,242 | 51,241,997 |
| 2025-01-17 | 5.3 | 5.37 | 5.2 | 5.34 | +0.56% | 79,433 | 42,039,419 |
| 2025-01-16 | 5.35 | 5.42 | 5.23 | 5.31 | -0.38% | 119,950 | 63,934,371 |
| 2025-01-15 | 5.26 | 5.55 | 5.2 | 5.33 | +1.33% | 179,500 | 96,474,185 |
| 2025-01-14 | 4.93 | 5.37 | 4.91 | 5.26 | +6.69% | 163,325 | 84,569,060 |
| 2025-01-13 | 4.85 | 4.95 | 4.75 | 4.93 | -0.8% | 122,997 | 59,699,389 |
| 2025-01-10 | 5.1 | 5.18 | 4.97 | 4.97 | -3.31% | 86,062 | 43,756,345 |
| 2025-01-09 | 5.2 | 5.26 | 5.11 | 5.14 | -1.91% | 88,537 | 45,903,575 |
| 2025-01-08 | 5.21 | 5.37 | 5.06 | 5.24 | +0.58% | 150,538 | 78,749,406 |
| 2025-01-07 | 5.01 | 5.27 | 5.01 | 5.21 | +1.76% | 169,275 | 86,813,308 |
| 2025-01-06 | 5.61 | 5.61 | 5.12 | 5.12 | -10.02% | 210,173 | 109,333,641 |
| 2025-01-03 | 5.91 | 5.95 | 5.6 | 5.69 | -4.53% | 266,178 | 151,793,368 |
| 2025-01-02 | 5.63 | 6.15 | 5.6 | 5.96 | +6.62% | 412,028 | 245,796,525 |
| 2024-12-31 | 5.62 | 5.75 | 5.53 | 5.59 | +0.36% | 142,074 | 80,172,926 |
| 2024-12-30 | 5.73 | 5.83 | 5.56 | 5.57 | -1.94% | 236,870 | 135,164,147 |
| 2024-12-27 | 5.38 | 5.92 | 5.31 | 5.68 | +5.58% | 299,003 | 171,367,433 |
| 2024-12-26 | 5.38 | 5.48 | 5.32 | 5.38 | +0.37% | 85,022 | 45,938,364 |
| 2024-12-25 | 5.66 | 5.73 | 5.25 | 5.36 | -4.96% | 125,262 | 67,637,154 |
| 2024-12-24 | 5.7 | 5.78 | 5.44 | 5.64 | -1.57% | 162,809 | 90,560,993 |
| 2024-12-23 | 6.22 | 6.22 | 5.7 | 5.73 | -6.98% | 169,985 | 99,809,323 |
| 2024-12-20 | 6.18 | 6.26 | 6.11 | 6.16 | -0.16% | 118,488 | 73,256,993 |
| 2024-12-19 | 6.1 | 6.22 | 6.02 | 6.17 | -0.48% | 130,449 | 79,710,226 |
| 2024-12-18 | 6.23 | 6.28 | 6.05 | 6.2 | -0.48% | 151,155 | 93,271,014 |
| 2024-12-17 | 6.72 | 6.81 | 6.2 | 6.23 | -6.46% | 272,563 | 175,487,026 |
| 2024-12-16 | 6.64 | 6.85 | 6.57 | 6.66 | +1.52% | 297,041 | 199,412,796 |
| 2024-12-13 | 6.79 | 6.88 | 6.55 | 6.56 | -2.09% | 317,917 | 213,731,436 |
| 2024-12-12 | 6.61 | 7.05 | 6.54 | 6.7 | +2.92% | 435,159 | 293,861,384 |
| 2024-12-11 | 6.58 | 6.78 | 6.4 | 6.51 | -2.54% | 411,856 | 270,676,193 |
| 2024-12-10 | 7.21 | 7.21 | 6.55 | 6.68 | +1.98% | 609,252 | 412,216,278 |
| 2024-12-09 | 6.13 | 6.55 | 6.11 | 6.55 | +10.08% | 88,140 | 57,023,864 |
| 2024-12-06 | 5.85 | 6.04 | 5.79 | 5.95 | +1.36% | 195,182 | 115,818,350 |
| 2024-12-05 | 5.78 | 5.87 | 5.71 | 5.87 | +1.73% | 119,743 | 69,466,456 |
| 2024-12-04 | 5.9 | 5.93 | 5.72 | 5.77 | -3.03% | 160,544 | 93,251,955 |
| 2024-12-03 | 6.09 | 6.14 | 5.9 | 5.95 | -2.46% | 220,550 | 131,813,157 |
| 2024-12-02 | 5.93 | 6.15 | 5.93 | 6.1 | +3.21% | 329,256 | 199,250,470 |
| 2024-11-29 | 5.96 | 6.18 | 5.9 | 5.91 | -0.51% | 386,338 | 231,850,215 |
| 2024-11-28 | 6.13 | 6.58 | 5.92 | 5.94 | -7.76% | 565,564 | 348,270,617 |
| 2024-11-27 | 6.1 | 6.77 | 5.7 | 6.44 | +4.72% | 863,982 | 552,257,899 |
| 2024-11-26 | 5.98 | 6.15 | 5.68 | 6.15 | +10.02% | 479,593 | 288,949,905 |
| 2024-11-25 | 5.27 | 5.59 | 5.12 | 5.59 | +10.04% | 150,901 | 81,293,674 |
| 2024-11-22 | 5.35 | 5.35 | 5.03 | 5.08 | -4.33% | 102,982 | 53,315,654 |
| 2024-11-21 | 5.33 | 5.39 | 5.21 | 5.31 | -0.93% | 93,755 | 49,502,273 |
| 2024-11-20 | 5.3 | 5.45 | 5.22 | 5.36 | +2.1% | 128,227 | 68,565,694 |
| 2024-11-19 | 5.21 | 5.25 | 5.02 | 5.25 | +1.74% | 108,847 | 56,137,647 |
| 2024-11-18 | 5.45 | 5.49 | 5.12 | 5.16 | -3.91% | 146,280 | 76,877,177 |
| 2024-11-15 | 5.58 | 5.62 | 5.37 | 5.37 | -3.07% | 129,659 | 70,974,654 |
| 2024-11-14 | 5.69 | 5.73 | 5.5 | 5.54 | -3.32% | 113,538 | 63,738,054 |
| 2024-11-13 | 5.82 | 5.89 | 5.52 | 5.73 | -2.22% | 182,915 | 103,783,400 |
| 2024-11-12 | 5.91 | 6.09 | 5.8 | 5.86 | -1.01% | 228,419 | 136,024,704 |
| 2024-11-11 | 5.91 | 5.95 | 5.68 | 5.92 | -0.84% | 230,949 | 134,615,126 |
| 2024-11-08 | 5.7 | 6.05 | 5.7 | 5.97 | +4.92% | 322,614 | 190,507,204 |
| 2024-11-07 | 5.61 | 5.73 | 5.52 | 5.69 | +1.25% | 192,863 | 108,896,614 |
| 2024-11-06 | 5.73 | 5.85 | 5.55 | 5.62 | -1.4% | 288,016 | 163,942,690 |
| 2024-11-05 | 5.63 | 5.78 | 5.59 | 5.7 | +1.24% | 277,014 | 157,044,096 |
| 2024-11-04 | 5.72 | 5.95 | 5.56 | 5.63 | -2.43% | 418,028 | 239,036,020 |
| 2024-11-01 | 6.07 | 6.69 | 5.69 | 5.77 | -6.94% | 738,412 | 447,206,634 |
| 2024-10-31 | 6.2 | 6.2 | 5.86 | 6.2 | +9.93% | 766,804 | 466,305,952 |
| 2024-10-30 | 5.05 | 5.64 | 5.05 | 5.64 | +9.94% | 254,416 | 137,469,878 |
| 2024-10-29 | 5.34 | 5.45 | 5.12 | 5.13 | +3.64% | 755,030 | 399,961,411 |
| 2024-10-28 | 4.56 | 4.95 | 4.56 | 4.95 | +10% | 324,376 | 156,915,269 |
| 2024-10-25 | 4.33 | 4.51 | 4.31 | 4.5 | +3.21% | 222,409 | 98,843,883 |
| 2024-10-24 | 4.23 | 4.42 | 4.23 | 4.36 | +2.11% | 251,323 | 109,317,042 |
| 2024-10-23 | 4.27 | 4.39 | 4.19 | 4.27 | 0% | 230,468 | 98,726,380 |
| 2024-10-22 | 4.05 | 4.36 | 4.04 | 4.27 | +5.69% | 280,060 | 118,140,703 |
| 2024-10-21 | 4.07 | 4.08 | 3.97 | 4.04 | -0.98% | 166,268 | 67,033,012 |
| 2024-10-18 | 4 | 4.12 | 4 | 4.08 | +0.25% | 235,979 | 95,804,570 |
| 2024-10-17 | 4.18 | 4.32 | 4.04 | 4.07 | -2.16% | 182,237 | 75,759,863 |
| 2024-10-16 | 4.11 | 4.28 | 4.08 | 4.16 | +2.72% | 192,990 | 80,810,922 |
| 2024-10-15 | 4.1 | 4.18 | 4.04 | 4.05 | -0.98% | 128,226 | 52,736,455 |
| 2024-10-14 | 4.07 | 4.1 | 3.99 | 4.09 | +2.25% | 139,952 | 56,764,235 |
| 2024-10-11 | 4.08 | 4.18 | 3.97 | 4 | -1.96% | 198,998 | 80,757,822 |
| 2024-10-10 | 4.04 | 4.27 | 4.03 | 4.08 | -1.21% | 244,142 | 101,636,720 |
| 2024-10-09 | 4.57 | 4.58 | 4.13 | 4.13 | -10.02% | 293,897 | 126,501,306 |
| 2024-10-08 | 4.84 | 4.84 | 4.23 | 4.59 | +4.32% | 505,205 | 231,145,837 |
| 2024-09-30 | 4.11 | 4.48 | 4.04 | 4.4 | +7.58% | 515,805 | 219,594,582 |
| 2024-09-27 | 3.98 | 4.19 | 3.94 | 4.09 | +1.74% | 461,176 | 185,882,662 |
| 2024-09-26 | 3.95 | 4.02 | 3.8 | 4.02 | -2.19% | 477,543 | 186,781,409 |
| 2024-09-25 | 3.81 | 4.25 | 3.73 | 4.11 | +6.48% | 580,441 | 230,635,658 |
| 2024-09-24 | 3.75 | 4.02 | 3.68 | 3.86 | +2.93% | 534,793 | 206,067,497 |
| 2024-09-23 | 3.48 | 3.75 | 3.47 | 3.75 | +9.97% | 320,851 | 117,319,714 |
| 2024-09-20 | 3.5 | 3.53 | 3.4 | 3.41 | -2.01% | 122,095 | 41,963,013 |
| 2024-09-19 | 3.4 | 3.5 | 3.32 | 3.48 | +2.65% | 197,893 | 68,090,742 |
| 2024-09-18 | 3.53 | 3.59 | 3.34 | 3.39 | -4.78% | 263,694 | 90,144,584 |
| 2024-09-13 | 3.38 | 3.65 | 3.33 | 3.56 | +7.23% | 355,393 | 123,797,907 |
| 2024-09-12 | 3.31 | 3.44 | 3.31 | 3.32 | +0.91% | 132,273 | 44,479,528 |
| 2024-09-11 | 3.32 | 3.35 | 3.27 | 3.29 | -0.6% | 91,847 | 30,373,862 |
| 2024-09-10 | 3.36 | 3.39 | 3.26 | 3.31 | -0.9% | 106,718 | 35,262,254 |
| 2024-09-09 | 3.26 | 3.4 | 3.23 | 3.34 | +2.77% | 156,934 | 52,257,360 |
| 2024-09-06 | 3.34 | 3.36 | 3.24 | 3.25 | -2.11% | 121,827 | 39,934,256 |
| 2024-09-05 | 3.3 | 3.38 | 3.28 | 3.32 | +0.61% | 119,237 | 39,702,705 |
| 2024-09-04 | 3.37 | 3.39 | 3.28 | 3.3 | -2.37% | 150,916 | 50,200,753 |
| 2024-09-03 | 3.4 | 3.45 | 3.33 | 3.38 | -0.29% | 139,868 | 47,438,103 |
| 2024-09-02 | 3.49 | 3.52 | 3.37 | 3.39 | -3.97% | 203,190 | 69,730,088 |
| 2024-08-30 | 3.41 | 3.58 | 3.3 | 3.53 | +4.13% | 303,102 | 104,847,750 |
| 2024-08-29 | 3.28 | 3.6 | 3.28 | 3.39 | +2.42% | 280,298 | 95,607,797 |
| 2024-08-28 | 3.47 | 3.49 | 3.29 | 3.31 | -9.32% | 360,732 | 119,909,646 |
| 2024-08-27 | 3.43 | 3.74 | 3.37 | 3.65 | +7.35% | 433,989 | 156,153,663 |
| 2024-08-26 | 3.35 | 3.45 | 3.25 | 3.4 | +2.1% | 225,886 | 76,222,170 |
| 2024-08-23 | 3.29 | 3.45 | 3.26 | 3.33 | -1.19% | 275,378 | 91,927,075 |
| 2024-08-22 | 3.29 | 3.49 | 3.26 | 3.37 | +3.06% | 337,046 | 114,311,087 |
| 2024-08-21 | 3.18 | 3.3 | 3.18 | 3.27 | +2.19% | 267,671 | 87,145,249 |
| 2024-08-20 | 3.22 | 3.35 | 3.14 | 3.2 | -3.32% | 322,471 | 104,791,263 |
| 2024-08-19 | 3.55 | 3.56 | 3.31 | 3.31 | -10.05% | 377,383 | 125,564,660 |
| 2024-08-16 | 3.75 | 4.01 | 3.57 | 3.68 | -3.66% | 633,246 | 237,913,476 |
| 2024-08-15 | 3.75 | 4.06 | 3.67 | 3.82 | +1.87% | 707,244 | 270,657,872 |
| 2024-08-14 | 3.84 | 3.96 | 3.68 | 3.75 | -3.35% | 617,451 | 234,693,180 |
| 2024-08-13 | 3.74 | 3.99 | 3.73 | 3.88 | +6.89% | 866,630 | 339,697,306 |
| 2024-08-12 | 3.77 | 3.97 | 3.57 | 3.63 | -4.72% | 651,980 | 245,127,770 |
| 2024-08-09 | 3.92 | 4.06 | 3.81 | 3.81 | -9.93% | 394,179 | 151,919,602 |
| 2024-08-08 | 3.94 | 4.75 | 3.94 | 4.23 | -3.42% | 1,001,059 | 436,662,691 |
| 2024-08-07 | 4.38 | 4.55 | 4.38 | 4.38 | -10.06% | 492,348 | 216,055,666 |
| 2024-08-06 | 4.87 | 4.87 | 4.05 | 4.87 | +9.93% | 1,134,165 | 539,803,855 |
| 2024-08-05 | 4.43 | 4.43 | 4.18 | 4.43 | +9.93% | 440,320 | 194,120,092 |
| 2024-08-02 | 3.92 | 4.03 | 3.8 | 4.03 | +10.11% | 178,462 | 70,509,788 |
| 2024-08-01 | 3.45 | 3.66 | 3.44 | 3.66 | +9.91% | 489,005 | 176,877,312 |
| 2024-07-31 | 3.3 | 3.33 | 3.15 | 3.33 | +9.9% | 660,055 | 216,308,069 |
| 2024-07-30 | 2.95 | 3.03 | 2.83 | 3.03 | +10.18% | 208,349 | 61,911,387 |
| 2024-07-29 | 2.76 | 2.78 | 2.7 | 2.75 | +0.73% | 144,713 | 39,632,406 |
| 2024-07-26 | 2.73 | 2.79 | 2.69 | 2.73 | 0% | 171,951 | 46,769,878 |
| 2024-07-25 | 2.63 | 2.8 | 2.56 | 2.73 | +3.02% | 245,522 | 66,130,804 |
| 2024-07-24 | 2.78 | 2.8 | 2.63 | 2.65 | -6.69% | 277,122 | 74,447,945 |
| 2024-07-23 | 2.75 | 2.93 | 2.74 | 2.84 | +3.65% | 395,357 | 111,243,138 |
| 2024-07-22 | 2.79 | 2.83 | 2.67 | 2.74 | -7.12% | 417,648 | 113,901,111 |
| 2024-07-19 | 2.77 | 3.04 | 2.76 | 2.95 | +6.88% | 620,017 | 181,830,361 |
| 2024-07-18 | 2.5 | 2.76 | 2.43 | 2.76 | +9.96% | 290,622 | 78,013,906 |
| 2024-07-17 | 2.55 | 2.57 | 2.5 | 2.51 | -1.18% | 82,586 | 20,808,037 |
| 2024-07-16 | 2.56 | 2.66 | 2.52 | 2.54 | +0.4% | 137,904 | 35,406,296 |
| 2024-07-15 | 2.63 | 2.66 | 2.51 | 2.53 | -3.07% | 194,667 | 49,854,388 |
| 2024-07-12 | 2.56 | 2.69 | 2.54 | 2.61 | +2.76% | 358,044 | 93,862,176 |
| 2024-07-11 | 2.43 | 2.54 | 2.4 | 2.54 | +9.96% | 238,805 | 59,923,672 |
| 2024-07-10 | 2.41 | 2.49 | 2.31 | 2.31 | -2.12% | 94,599 | 22,403,541 |
| 2024-07-09 | 2.39 | 2.4 | 2.29 | 2.36 | +0.43% | 99,430 | 23,276,697 |
| 2024-07-08 | 2.46 | 2.48 | 2.34 | 2.35 | -4.08% | 117,344 | 28,024,235 |
| 2024-07-05 | 2.4 | 2.49 | 2.3 | 2.45 | +1.66% | 197,767 | 47,557,733 |
| 2024-07-04 | 2.5 | 2.72 | 2.38 | 2.41 | -2.82% | 238,587 | 60,038,077 |
| 2024-07-03 | 2.44 | 2.54 | 2.42 | 2.48 | +0.81% | 92,552 | 23,032,783 |
| 2024-07-02 | 2.36 | 2.57 | 2.34 | 2.46 | +4.68% | 128,017 | 31,450,404 |
| 2024-07-01 | 2.36 | 2.37 | 2.28 | 2.35 | +0.86% | 49,827 | 11,571,327 |
| 2024-06-28 | 2.4 | 2.42 | 2.33 | 2.33 | -2.1% | 63,400 | 15,082,045 |
| 2024-06-27 | 2.44 | 2.49 | 2.36 | 2.38 | -2.06% | 60,804 | 14,683,204 |
| 2024-06-26 | 2.32 | 2.44 | 2.27 | 2.43 | +4.29% | 100,848 | 23,668,272 |
| 2024-06-25 | 2.28 | 2.38 | 2.28 | 2.33 | +1.3% | 65,053 | 15,156,814 |
| 2024-06-24 | 2.38 | 2.4 | 2.23 | 2.3 | -3.77% | 104,162 | 23,968,339 |
| 2024-06-21 | 2.41 | 2.46 | 2.35 | 2.39 | -0.83% | 71,520 | 17,213,467 |
| 2024-06-20 | 2.46 | 2.5 | 2.4 | 2.41 | -1.63% | 80,301 | 19,555,041 |
| 2024-06-19 | 2.54 | 2.58 | 2.45 | 2.45 | -1.61% | 62,412 | 15,558,973 |
| 2024-06-18 | 2.47 | 2.53 | 2.45 | 2.49 | +1.22% | 78,714 | 19,668,411 |
| 2024-06-17 | 2.54 | 2.56 | 2.45 | 2.46 | -3.15% | 75,646 | 18,828,978 |
| 2024-06-14 | 2.57 | 2.6 | 2.5 | 2.54 | -1.17% | 95,293 | 24,178,995 |
| 2024-06-13 | 2.64 | 2.68 | 2.55 | 2.57 | -2.65% | 238,514 | 61,903,335 |
| 2024-06-12 | 2.47 | 2.71 | 2.47 | 2.64 | +7.32% | 281,422 | 74,425,570 |
| 2024-06-11 | 2.38 | 2.53 | 2.35 | 2.46 | +1.23% | 195,249 | 47,957,265 |
| 2024-06-07 | 2.35 | 2.53 | 2.33 | 2.43 | +5.65% | 225,761 | 55,618,790 |
| 2024-06-06 | 2.52 | 2.61 | 2.3 | 2.3 | -10.16% | 152,356 | 36,186,503 |
| 2024-06-05 | 2.63 | 2.64 | 2.51 | 2.56 | -3.4% | 114,826 | 29,665,578 |
| 2024-06-04 | 2.8 | 2.84 | 2.56 | 2.65 | -6.69% | 194,762 | 51,273,732 |
| 2024-06-03 | 2.96 | 2.99 | 2.79 | 2.84 | -3.07% | 103,603 | 29,556,772 |
| 2024-05-31 | 3.03 | 3.05 | 2.93 | 2.93 | -3.3% | 69,598 | 20,695,765 |
| 2024-05-30 | 3.12 | 3.12 | 3 | 3.03 | -2.88% | 79,985 | 24,309,155 |
| 2024-05-29 | 3 | 3.14 | 2.98 | 3.12 | +4% | 164,117 | 50,204,084 |
| 2024-05-28 | 3.23 | 3.23 | 3 | 3 | -5.66% | 88,342 | 27,025,133 |
| 2024-05-27 | 3.14 | 3.19 | 3.06 | 3.18 | +3.92% | 80,674 | 25,048,395 |
| 2024-05-24 | 3.11 | 3.13 | 3.03 | 3.06 | 0% | 78,519 | 24,215,484 |
| 2024-05-23 | 3.25 | 3.27 | 3.03 | 3.06 | -5.56% | 127,649 | 40,027,174 |
| 2024-05-22 | 3.24 | 3.32 | 3.23 | 3.24 | -0.61% | 55,469 | 18,165,456 |
| 2024-05-21 | 3.3 | 3.34 | 3.23 | 3.26 | -1.81% | 81,121 | 26,463,204 |
| 2024-05-20 | 3.38 | 3.39 | 3.31 | 3.32 | -0.9% | 68,807 | 23,024,873 |
| 2024-05-17 | 3.31 | 3.37 | 3.25 | 3.35 | +1.21% | 84,065 | 27,978,922 |
| 2024-05-16 | 3.26 | 3.36 | 3.26 | 3.31 | +0.91% | 96,789 | 32,180,952 |
| 2024-05-15 | 3.26 | 3.32 | 3.18 | 3.28 | +1.23% | 66,218 | 21,710,428 |
| 2024-05-14 | 3.18 | 3.27 | 3.17 | 3.24 | +2.53% | 80,881 | 26,082,940 |
| 2024-05-13 | 3.29 | 3.29 | 3.14 | 3.16 | -4.53% | 102,286 | 32,644,158 |
| 2024-05-10 | 3.52 | 3.52 | 3.29 | 3.31 | -4.06% | 98,347 | 32,953,242 |
| 2024-05-09 | 3.47 | 3.53 | 3.42 | 3.45 | -0.58% | 88,693 | 30,967,850 |
| 2024-05-08 | 3.47 | 3.52 | 3.38 | 3.47 | +0.58% | 113,502 | 39,215,820 |
| 2024-05-07 | 3.43 | 3.48 | 3.34 | 3.45 | +2.07% | 112,335 | 38,429,809 |
| 2024-05-06 | 3.29 | 3.39 | 3.26 | 3.38 | +3.05% | 125,355 | 41,764,307 |
| 2024-04-30 | 3.33 | 3.36 | 3.18 | 3.28 | -1.5% | 131,256 | 42,947,992 |
| 2024-04-29 | 3.07 | 3.34 | 3.07 | 3.33 | +8.47% | 118,909 | 38,412,315 |
| 2024-04-26 | 3.13 | 3.13 | 3 | 3.07 | -0.97% | 109,816 | 33,545,279 |
| 2024-04-25 | 3 | 3.11 | 2.97 | 3.1 | +3.33% | 93,784 | 28,813,304 |
| 2024-04-24 | 2.98 | 3.06 | 2.95 | 3 | +2.04% | 92,461 | 27,732,575 |
| 2024-04-23 | 2.83 | 2.99 | 2.83 | 2.94 | +5% | 138,654 | 40,407,122 |
| 2024-04-22 | 2.92 | 2.95 | 2.77 | 2.8 | -5.08% | 150,683 | 42,562,066 |
| 2024-04-19 | 2.97 | 3.07 | 2.91 | 2.95 | -1.01% | 102,525 | 30,520,724 |
| 2024-04-18 | 3 | 3.06 | 2.84 | 2.98 | -1% | 178,470 | 52,713,602 |
| 2024-04-17 | 2.75 | 3.1 | 2.75 | 3.01 | -1.31% | 310,356 | 92,387,877 |
| 2024-04-16 | 3.05 | 3.15 | 3.05 | 3.05 | -10.03% | 60,893 | 18,596,000 |
| 2024-04-15 | 4.13 | 4.13 | 3.38 | 3.39 | -9.6% | 461,340 | 169,041,424 |
| 2024-04-12 | 3.74 | 3.99 | 3.67 | 3.75 | +0.27% | 172,546 | 65,212,613 |
| 2024-04-11 | 3.79 | 3.81 | 3.7 | 3.74 | -1.06% | 70,509 | 26,570,114 |
| 2024-04-10 | 3.89 | 3.9 | 3.69 | 3.78 | -3.08% | 101,204 | 38,194,579 |
| 2024-04-09 | 3.82 | 3.91 | 3.8 | 3.9 | +2.09% | 62,692 | 24,204,939 |
| 2024-04-08 | 4 | 4.02 | 3.81 | 3.82 | -5.45% | 113,067 | 43,991,327 |
| 2024-04-03 | 4.03 | 4.06 | 3.93 | 4.04 | -0.25% | 85,200 | 34,087,810 |
| 2024-04-02 | 3.98 | 4.07 | 3.98 | 4.05 | +1.76% | 89,374 | 36,087,512 |
| 2024-04-01 | 3.9 | 3.98 | 3.87 | 3.98 | +2.31% | 68,263 | 26,950,585 |
| 2024-03-29 | 3.82 | 3.9 | 3.81 | 3.89 | +1.3% | 61,231 | 23,642,337 |
| 2024-03-28 | 3.8 | 3.88 | 3.74 | 3.84 | +1.86% | 95,828 | 36,627,162 |
| 2024-03-27 | 3.85 | 3.96 | 3.77 | 3.77 | -1.31% | 117,233 | 45,287,351 |
| 2024-03-26 | 3.81 | 3.89 | 3.75 | 3.82 | +0.53% | 72,158 | 27,500,065 |
| 2024-03-25 | 3.94 | 3.96 | 3.8 | 3.8 | -3.55% | 83,271 | 32,382,524 |
| 2024-03-22 | 4.05 | 4.08 | 3.91 | 3.94 | -2.96% | 106,595 | 42,257,488 |
| 2024-03-21 | 4.05 | 4.09 | 3.96 | 4.06 | +0.25% | 85,082 | 34,317,670 |
| 2024-03-20 | 3.94 | 4.05 | 3.88 | 4.05 | +3.32% | 107,419 | 42,833,460 |
| 2024-03-19 | 3.89 | 4 | 3.87 | 3.92 | +1.03% | 107,086 | 42,072,960 |
| 2024-03-18 | 3.77 | 3.89 | 3.76 | 3.88 | +2.92% | 99,210 | 38,028,136 |
| 2024-03-15 | 3.66 | 3.8 | 3.65 | 3.77 | +2.45% | 128,533 | 48,056,452 |
| 2024-03-14 | 3.75 | 3.81 | 3.63 | 3.68 | -1.08% | 148,327 | 55,382,390 |
| 2024-03-13 | 3.74 | 3.76 | 3.66 | 3.72 | -0.27% | 86,824 | 32,220,107 |
| 2024-03-12 | 3.59 | 3.74 | 3.59 | 3.73 | +4.19% | 131,928 | 48,493,055 |
| 2024-03-11 | 3.55 | 3.58 | 3.51 | 3.58 | +0.85% | 85,640 | 30,346,581 |
| 2024-03-08 | 3.55 | 3.6 | 3.45 | 3.55 | 0% | 107,444 | 37,887,012 |
| 2024-03-07 | 3.57 | 3.65 | 3.52 | 3.55 | -0.56% | 101,117 | 36,274,726 |
| 2024-03-06 | 3.48 | 3.59 | 3.45 | 3.57 | +2% | 138,218 | 48,877,265 |
| 2024-03-05 | 3.6 | 3.62 | 3.48 | 3.5 | -3.85% | 160,541 | 56,777,965 |
| 2024-03-04 | 3.75 | 3.77 | 3.57 | 3.64 | -2.67% | 301,845 | 109,340,831 |
| 2024-03-01 | 3.59 | 3.93 | 3.58 | 3.74 | +4.76% | 424,772 | 161,487,741 |
| 2024-02-29 | 3.41 | 3.58 | 3.29 | 3.57 | +4.08% | 153,615 | 53,648,789 |
| 2024-02-28 | 3.83 | 3.97 | 3.41 | 3.43 | -9.5% | 273,016 | 100,995,068 |
| 2024-02-27 | 3.71 | 3.8 | 3.63 | 3.79 | +2.99% | 126,192 | 47,335,964 |
| 2024-02-26 | 3.64 | 3.78 | 3.58 | 3.68 | +2.51% | 144,279 | 53,001,052 |
| 2024-02-23 | 3.5 | 3.64 | 3.43 | 3.59 | +3.46% | 167,643 | 59,230,651 |
| 2024-02-22 | 3.33 | 3.51 | 3.27 | 3.47 | +1.46% | 228,146 | 77,426,867 |
| 2024-02-21 | 3.3 | 3.51 | 3.22 | 3.42 | +3.95% | 292,134 | 98,675,210 |
| 2024-02-20 | 2.99 | 3.29 | 2.94 | 3.29 | +10.03% | 216,649 | 68,392,540 |
| 2024-02-19 | 2.84 | 3.02 | 2.8 | 2.99 | +4.55% | 217,135 | 63,456,847 |
| 2024-02-08 | 2.67 | 2.9 | 2.52 | 2.86 | +2.14% | 359,582 | 94,510,823 |
| 2024-02-07 | 3.13 | 3.14 | 2.8 | 2.8 | -9.97% | 175,302 | 49,677,096 |
| 2024-02-06 | 3.11 | 3.28 | 3.11 | 3.11 | -9.86% | 166,501 | 52,272,216 |
| 2024-02-05 | 3.77 | 3.81 | 3.45 | 3.45 | -9.92% | 95,189 | 33,422,619 |
| 2024-02-02 | 4.03 | 4.16 | 3.65 | 3.83 | -5.67% | 103,821 | 40,383,975 |
| 2024-02-01 | 4.15 | 4.18 | 3.92 | 4.06 | -1.93% | 91,540 | 37,119,776 |
| 2024-01-31 | 4.43 | 4.44 | 4.12 | 4.14 | -6.33% | 83,751 | 35,747,967 |
| 2024-01-30 | 4.66 | 4.69 | 4.4 | 4.42 | -5.15% | 77,015 | 34,803,010 |
| 2024-01-29 | 4.87 | 4.91 | 4.61 | 4.66 | -3.92% | 65,709 | 30,924,344 |
| 2024-01-26 | 4.86 | 4.98 | 4.8 | 4.85 | -0.21% | 75,604 | 37,092,282 |
| 2024-01-25 | 4.73 | 4.87 | 4.7 | 4.86 | +2.53% | 65,238 | 31,340,204 |
| 2024-01-24 | 4.62 | 4.8 | 4.49 | 4.74 | +3.04% | 83,518 | 38,841,278 |
| 2024-01-23 | 4.65 | 4.73 | 4.47 | 4.6 | -1.92% | 107,432 | 49,024,144 |
| 2024-01-22 | 5 | 5.05 | 4.65 | 4.69 | -6.76% | 101,328 | 49,248,315 |
| 2024-01-19 | 5.11 | 5.13 | 5 | 5.03 | -1.18% | 64,019 | 32,405,156 |
| 2024-01-18 | 5.22 | 5.22 | 4.91 | 5.09 | -2.12% | 115,925 | 58,300,978 |
| 2024-01-17 | 5.32 | 5.4 | 5.2 | 5.2 | -2.44% | 77,878 | 41,261,648 |
| 2024-01-16 | 5.46 | 5.49 | 5.25 | 5.33 | -2.02% | 107,108 | 57,213,914 |
| 2024-01-15 | 5.4 | 5.51 | 5.4 | 5.44 | +1.12% | 94,404 | 51,528,724 |
| 2024-01-12 | 5.44 | 5.58 | 5.38 | 5.38 | -1.28% | 114,300 | 62,555,444 |
| 2024-01-11 | 5.35 | 5.48 | 5.34 | 5.45 | 0% | 167,055 | 90,821,064 |
| 2024-01-10 | 5.36 | 5.8 | 5.36 | 5.45 | +0.37% | 247,699 | 136,892,187 |
| 2024-01-09 | 5.51 | 5.59 | 5.35 | 5.43 | -1.63% | 238,022 | 130,335,136 |
| 2024-01-08 | 5.67 | 5.72 | 5.45 | 5.52 | -3.83% | 278,603 | 154,785,333 |
| 2024-01-05 | 5.88 | 5.9 | 5.68 | 5.74 | -2.55% | 369,787 | 212,540,386 |
| 2024-01-04 | 6.2 | 6.26 | 5.86 | 5.89 | -3.92% | 533,330 | 317,172,725 |
| 2024-01-03 | 5.56 | 6.13 | 5.55 | 6.13 | +10.05% | 205,133 | 124,859,418 |
| 2024-01-02 | 5.49 | 5.61 | 5.48 | 5.57 | +1.83% | 54,540 | 30,315,631 |
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：