股票概览
5.84
+1.74%
+0.1
5.69
开盘价
5.91
最高价
5.67
最低价
397,246
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.86
MA10 (10日均线)
6.00
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 | 5.69 | 5.91 | 5.67 | 5.84 | +1.74% | 397,246 | 231,295,139 |
| 2025-03-24 | 5.82 | 5.82 | 5.66 | 5.74 | -1.71% | 343,933 | 196,666,179 |
| 2025-03-21 | 5.89 | 5.89 | 5.75 | 5.84 | -1.02% | 437,165 | 253,940,933 |
| 2025-03-20 | 5.92 | 5.98 | 5.89 | 5.9 | +0.17% | 408,556 | 242,298,087 |
| 2025-03-19 | 5.89 | 5.96 | 5.86 | 5.89 | 0% | 287,463 | 169,864,748 |
| 2025-03-18 | 5.93 | 5.94 | 5.87 | 5.89 | -0.34% | 267,130 | 157,454,158 |
| 2025-03-17 | 5.99 | 6.09 | 5.9 | 5.91 | -1.17% | 459,593 | 273,976,083 |
| 2025-03-14 | 5.76 | 5.98 | 5.72 | 5.98 | +4.18% | 698,505 | 410,285,392 |
| 2025-03-13 | 5.86 | 5.89 | 5.69 | 5.74 | -2.71% | 572,211 | 329,966,235 |
| 2025-03-12 | 6.1 | 6.14 | 5.9 | 5.9 | -1.01% | 704,715 | 423,597,229 |
| 2025-03-11 | 5.9 | 5.96 | 5.85 | 5.96 | +0.17% | 278,190 | 164,238,791 |
| 2025-03-10 | 6.01 | 6.03 | 5.91 | 5.95 | -1% | 452,650 | 269,401,665 |
| 2025-03-07 | 6.19 | 6.22 | 5.99 | 6.01 | -3.69% | 935,501 | 568,215,079 |
| 2025-03-06 | 6.23 | 6.33 | 6.13 | 6.24 | -0.48% | 1,016,016 | 632,899,873 |
| 2025-03-05 | 6.32 | 6.52 | 6.22 | 6.27 | -0.63% | 906,055 | 575,547,757 |
| 2025-03-04 | 6.2 | 6.46 | 6.2 | 6.31 | +0.32% | 927,333 | 585,776,007 |
| 2025-03-03 | 6.03 | 6.41 | 5.93 | 6.29 | +4.14% | 1,390,997 | 865,626,337 |
| 2025-02-28 | 6.07 | 6.24 | 6.01 | 6.04 | -0.98% | 763,675 | 468,842,557 |
| 2025-02-27 | 6.11 | 6.22 | 6.01 | 6.1 | -0.33% | 630,782 | 385,012,105 |
| 2025-02-26 | 6.05 | 6.13 | 6.05 | 6.12 | +0.99% | 403,431 | 245,815,527 |
| 2025-02-25 | 6.08 | 6.13 | 6.03 | 6.06 | -1.14% | 396,660 | 241,111,991 |
| 2025-02-24 | 6.14 | 6.22 | 6.06 | 6.13 | -0.65% | 476,666 | 291,893,090 |
| 2025-02-21 | 6.17 | 6.21 | 6.07 | 6.17 | -0.32% | 502,948 | 309,191,245 |
| 2025-02-20 | 6.14 | 6.2 | 6.03 | 6.19 | +0.32% | 557,066 | 340,365,783 |
| 2025-02-19 | 6.13 | 6.18 | 6.07 | 6.17 | +0.65% | 513,178 | 314,406,920 |
| 2025-02-18 | 6.26 | 6.32 | 6.11 | 6.13 | -2.7% | 731,394 | 455,504,195 |
| 2025-02-17 | 6.19 | 6.34 | 6.15 | 6.3 | +2.11% | 787,204 | 492,140,639 |
| 2025-02-14 | 6.21 | 6.23 | 6.11 | 6.17 | -1.28% | 554,648 | 341,468,600 |
| 2025-02-13 | 6.33 | 6.36 | 6.19 | 6.25 | -1.11% | 746,402 | 467,589,456 |
| 2025-02-12 | 6.21 | 6.35 | 6.21 | 6.32 | +1.44% | 868,623 | 545,952,101 |
| 2025-02-11 | 6.52 | 6.52 | 6.21 | 6.23 | -4.45% | 1,476,654 | 930,619,485 |
| 2025-02-10 | 5.98 | 6.52 | 5.97 | 6.52 | +9.95% | 1,987,940 | 1,264,486,697 |
| 2025-02-07 | 5.86 | 6.03 | 5.83 | 5.93 | +1.02% | 680,892 | 404,513,329 |
| 2025-02-06 | 5.73 | 5.87 | 5.67 | 5.87 | +2.62% | 406,880 | 235,973,454 |
| 2025-02-05 | 5.75 | 5.78 | 5.68 | 5.72 | +0.7% | 260,931 | 149,564,775 |
| 2025-01-27 | 5.88 | 5.93 | 5.68 | 5.68 | -2.91% | 353,152 | 204,104,563 |
| 2025-01-24 | 5.83 | 5.91 | 5.78 | 5.85 | +0.52% | 372,612 | 218,235,471 |
| 2025-01-23 | 5.89 | 6.14 | 5.82 | 5.82 | +0.17% | 657,120 | 392,196,762 |
| 2025-01-22 | 5.85 | 5.88 | 5.77 | 5.81 | -0.85% | 237,723 | 138,340,567 |
| 2025-01-21 | 5.99 | 6.05 | 5.83 | 5.86 | -1.51% | 387,508 | 228,351,355 |
| 2025-01-20 | 5.96 | 6.13 | 5.88 | 5.95 | +0.85% | 585,572 | 351,910,685 |
| 2025-01-17 | 5.91 | 5.96 | 5.87 | 5.9 | -0.84% | 295,418 | 174,816,218 |
| 2025-01-16 | 6 | 6.09 | 5.9 | 5.95 | -0.34% | 376,721 | 225,382,229 |
| 2025-01-15 | 5.97 | 6.03 | 5.88 | 5.97 | -0.17% | 403,950 | 240,788,113 |
| 2025-01-14 | 5.8 | 6.01 | 5.77 | 5.98 | +3.64% | 492,568 | 291,038,818 |
| 2025-01-13 | 5.75 | 5.77 | 5.64 | 5.77 | -0.86% | 301,336 | 172,463,277 |
| 2025-01-10 | 5.96 | 6 | 5.8 | 5.82 | -2.35% | 278,700 | 164,290,924 |
| 2025-01-09 | 5.93 | 5.98 | 5.91 | 5.96 | -0.33% | 237,847 | 141,481,670 |
| 2025-01-08 | 5.93 | 6.02 | 5.77 | 5.98 | +0.67% | 439,454 | 259,296,653 |
| 2025-01-07 | 5.86 | 5.99 | 5.82 | 5.94 | +1.02% | 430,496 | 254,520,862 |
| 2025-01-06 | 5.81 | 5.93 | 5.76 | 5.88 | +0.51% | 450,566 | 263,987,479 |
| 2025-01-03 | 6.14 | 6.17 | 5.83 | 5.85 | -4.72% | 544,828 | 324,471,322 |
| 2025-01-02 | 6.2 | 6.35 | 6.06 | 6.14 | -1.44% | 474,357 | 294,227,490 |
| 2024-12-31 | 6.41 | 6.46 | 6.23 | 6.23 | -3.26% | 409,783 | 259,328,991 |
| 2024-12-30 | 6.49 | 6.53 | 6.37 | 6.44 | -1.38% | 347,621 | 223,309,605 |
| 2024-12-27 | 6.41 | 6.58 | 6.41 | 6.53 | +1.87% | 406,396 | 264,808,305 |
| 2024-12-26 | 6.45 | 6.53 | 6.4 | 6.41 | -1.38% | 424,052 | 273,818,907 |
| 2024-12-25 | 6.62 | 6.64 | 6.4 | 6.5 | -2.26% | 514,666 | 334,023,362 |
| 2024-12-24 | 6.56 | 6.69 | 6.5 | 6.65 | +0.91% | 430,646 | 283,901,125 |
| 2024-12-23 | 6.69 | 6.74 | 6.52 | 6.59 | -1.93% | 450,916 | 298,419,212 |
| 2024-12-20 | 6.81 | 6.84 | 6.69 | 6.72 | -1.18% | 510,605 | 345,007,008 |
| 2024-12-19 | 6.72 | 6.83 | 6.6 | 6.8 | +0.29% | 491,638 | 332,340,666 |
| 2024-12-18 | 6.82 | 6.96 | 6.76 | 6.78 | +0.59% | 605,431 | 414,575,270 |
| 2024-12-17 | 6.82 | 7.04 | 6.73 | 6.74 | -1.17% | 654,331 | 449,316,626 |
| 2024-12-16 | 6.86 | 6.9 | 6.76 | 6.82 | -1.02% | 459,494 | 313,343,465 |
| 2024-12-13 | 7.05 | 7.07 | 6.87 | 6.89 | -2.68% | 585,961 | 406,430,776 |
| 2024-12-12 | 7.06 | 7.13 | 7.01 | 7.08 | +0.14% | 506,687 | 358,586,178 |
| 2024-12-11 | 6.86 | 7.11 | 6.86 | 7.07 | +2.32% | 641,676 | 451,157,056 |
| 2024-12-10 | 7.14 | 7.21 | 6.9 | 6.91 | -0.58% | 738,863 | 519,827,319 |
| 2024-12-09 | 7.05 | 7.16 | 6.9 | 6.95 | -2.39% | 628,000 | 439,693,133 |
| 2024-12-06 | 7.13 | 7.24 | 7.04 | 7.12 | -0.7% | 657,655 | 469,082,231 |
| 2024-12-05 | 7.17 | 7.26 | 7.1 | 7.17 | -0.69% | 610,283 | 437,240,212 |
| 2024-12-04 | 7.56 | 7.56 | 7.15 | 7.22 | -4.24% | 1,026,729 | 754,511,312 |
| 2024-12-03 | 7.38 | 7.67 | 7.34 | 7.54 | +1.34% | 1,475,191 | 1,104,754,731 |
| 2024-12-02 | 7.08 | 7.7 | 7.03 | 7.44 | +6.29% | 1,931,996 | 1,434,722,743 |
| 2024-11-29 | 6.85 | 7.14 | 6.85 | 7 | +1.16% | 756,483 | 530,003,168 |
| 2024-11-28 | 7.03 | 7.09 | 6.91 | 6.92 | -1.56% | 632,562 | 441,757,275 |
| 2024-11-27 | 6.85 | 7.03 | 6.77 | 7.03 | +1.44% | 746,377 | 515,483,032 |
| 2024-11-26 | 7 | 7.14 | 6.92 | 6.93 | -1.7% | 616,166 | 432,715,717 |
| 2024-11-25 | 7.2 | 7.28 | 6.94 | 7.05 | -2.08% | 907,321 | 640,765,739 |
| 2024-11-22 | 7.75 | 7.77 | 7.2 | 7.2 | -4.76% | 1,327,148 | 988,653,967 |
| 2024-11-21 | 7.62 | 8.06 | 7.48 | 7.56 | -1.82% | 1,658,644 | 1,276,270,963 |
| 2024-11-20 | 7.62 | 7.73 | 7.41 | 7.7 | +1.58% | 1,462,048 | 1,105,065,300 |
| 2024-11-19 | 7.21 | 7.58 | 7.19 | 7.58 | +4.99% | 1,340,999 | 992,438,723 |
| 2024-11-18 | 7.45 | 7.71 | 7.18 | 7.22 | -2.43% | 1,421,040 | 1,053,272,729 |
| 2024-11-15 | 8.1 | 8.25 | 7.4 | 7.4 | -9.98% | 2,100,284 | 1,616,941,427 |
| 2024-11-14 | 8.12 | 8.68 | 8.06 | 8.22 | +1.36% | 1,706,287 | 1,428,124,035 |
| 2024-11-13 | 8.44 | 8.44 | 7.9 | 8.11 | -4.7% | 1,353,690 | 1,100,512,477 |
| 2024-11-12 | 8.35 | 8.88 | 8.29 | 8.51 | +2.28% | 1,768,913 | 1,514,119,394 |
| 2024-11-11 | 8.74 | 8.74 | 8.04 | 8.32 | -3.93% | 1,769,801 | 1,470,343,274 |
| 2024-11-08 | 8.42 | 9.13 | 8.21 | 8.66 | +2.85% | 2,483,054 | 2,163,864,053 |
| 2024-11-07 | 8.1 | 8.75 | 8.02 | 8.42 | +1.32% | 2,409,087 | 2,036,433,750 |
| 2024-11-06 | 8.95 | 9.06 | 8.28 | 8.31 | -9.67% | 3,269,002 | 2,822,910,590 |
| 2024-11-05 | 9.36 | 9.79 | 8.71 | 9.2 | -3.97% | 3,723,502 | 3,443,698,153 |
| 2024-11-04 | 9.6 | 9.88 | 9.58 | 9.58 | -9.96% | 1,910,507 | 1,833,933,070 |
| 2024-11-01 | 10.64 | 10.64 | 9.8 | 10.64 | +10.03% | 6,487,404 | 6,789,232,835 |
| 2024-10-31 | 9.67 | 9.67 | 9.67 | 9.67 | +10.01% | 303,415 | 293,402,363 |
| 2024-10-30 | 8.79 | 8.79 | 8.79 | 8.79 | +10.01% | 211,276 | 185,711,674 |
| 2024-10-29 | 7.99 | 7.99 | 7.99 | 7.99 | +10.06% | 112,215 | 89,659,857 |
| 2024-10-28 | 7.26 | 7.26 | 7.26 | 7.26 | +10% | 174,910 | 126,984,391 |
| 2024-10-25 | 6.6 | 6.6 | 6.6 | 6.6 | +10% | 186,416 | 123,034,883 |
| 2024-10-24 | 6 | 6 | 6 | 6 | +10.09% | 53,966 | 32,379,324 |
| 2024-10-23 | 5.45 | 5.45 | 5.45 | 5.45 | +10.1% | 33,818 | 18,430,723 |
| 2024-10-22 | 4.95 | 4.95 | 4.95 | 4.95 | +10% | 30,515 | 15,104,697 |
| 2024-10-21 | 4.5 | 4.5 | 4.5 | 4.5 | +10.02% | 70,146 | 31,565,669 |
| 2024-09-27 | 4.04 | 4.17 | 3.95 | 4.09 | +3.28% | 548,867 | 222,181,304 |
| 2024-09-26 | 3.75 | 3.97 | 3.69 | 3.96 | +3.13% | 645,227 | 247,779,135 |
| 2024-09-25 | 3.69 | 3.97 | 3.69 | 3.84 | +6.37% | 767,445 | 295,769,258 |
| 2024-09-24 | 3.41 | 3.62 | 3.41 | 3.61 | +6.18% | 279,051 | 98,640,471 |
| 2024-09-23 | 3.39 | 3.41 | 3.37 | 3.4 | 0% | 108,710 | 36,890,406 |
| 2024-09-20 | 3.39 | 3.41 | 3.33 | 3.4 | 0% | 118,969 | 40,123,384 |
| 2024-09-19 | 3.33 | 3.44 | 3.32 | 3.4 | +1.49% | 214,544 | 72,604,566 |
| 2024-09-18 | 3.26 | 3.35 | 3.22 | 3.35 | +2.76% | 180,564 | 59,551,966 |
| 2024-09-13 | 3.25 | 3.3 | 3.23 | 3.26 | +0.62% | 91,284 | 29,790,734 |
| 2024-09-12 | 3.23 | 3.28 | 3.23 | 3.24 | +0.31% | 109,347 | 35,542,826 |
| 2024-09-11 | 3.25 | 3.26 | 3.2 | 3.23 | -0.92% | 85,811 | 27,713,988 |
| 2024-09-10 | 3.31 | 3.33 | 3.21 | 3.26 | -1.51% | 146,047 | 47,517,086 |
| 2024-09-09 | 3.28 | 3.35 | 3.24 | 3.31 | -0.6% | 128,473 | 42,386,271 |
| 2024-09-06 | 3.34 | 3.38 | 3.31 | 3.33 | 0% | 105,793 | 35,350,921 |
| 2024-09-05 | 3.31 | 3.36 | 3.31 | 3.33 | -0.3% | 93,798 | 31,295,467 |
| 2024-09-04 | 3.33 | 3.37 | 3.31 | 3.34 | +0.3% | 81,192 | 27,124,229 |
| 2024-09-03 | 3.38 | 3.38 | 3.32 | 3.33 | -0.6% | 103,301 | 34,575,191 |
| 2024-09-02 | 3.47 | 3.48 | 3.35 | 3.35 | -3.46% | 221,771 | 75,025,140 |
| 2024-08-30 | 3.43 | 3.52 | 3.41 | 3.47 | +1.17% | 145,033 | 50,519,927 |
| 2024-08-29 | 3.43 | 3.48 | 3.42 | 3.43 | +0.29% | 108,739 | 37,454,537 |
| 2024-08-28 | 3.4 | 3.47 | 3.37 | 3.42 | +0.29% | 101,745 | 34,888,102 |
| 2024-08-27 | 3.46 | 3.47 | 3.4 | 3.41 | -1.45% | 146,271 | 50,087,707 |
| 2024-08-26 | 3.56 | 3.6 | 3.45 | 3.46 | -4.16% | 236,186 | 82,197,518 |
| 2024-08-23 | 3.64 | 3.69 | 3.61 | 3.61 | -1.1% | 100,814 | 36,710,937 |
| 2024-08-22 | 3.67 | 3.7 | 3.64 | 3.65 | -0.54% | 93,879 | 34,503,974 |
| 2024-08-21 | 3.72 | 3.73 | 3.65 | 3.67 | -1.34% | 111,000 | 40,882,782 |
| 2024-08-20 | 3.8 | 3.82 | 3.71 | 3.72 | -2.87% | 133,184 | 49,906,842 |
| 2024-08-19 | 3.82 | 3.86 | 3.79 | 3.83 | +1.32% | 104,325 | 39,892,551 |
| 2024-08-16 | 3.89 | 3.89 | 3.77 | 3.78 | -1.82% | 128,823 | 49,052,855 |
| 2024-08-15 | 3.82 | 3.88 | 3.78 | 3.85 | +1.85% | 128,206 | 49,170,201 |
| 2024-08-14 | 3.81 | 3.83 | 3.77 | 3.78 | 0% | 121,737 | 46,255,537 |
| 2024-08-13 | 3.74 | 3.79 | 3.7 | 3.78 | +0.8% | 106,835 | 40,122,905 |
| 2024-08-12 | 3.74 | 3.77 | 3.72 | 3.75 | +0.54% | 95,177 | 35,624,687 |
| 2024-08-09 | 3.74 | 3.77 | 3.72 | 3.73 | -0.27% | 83,592 | 31,318,493 |
| 2024-08-08 | 3.75 | 3.77 | 3.71 | 3.74 | -0.27% | 85,143 | 31,798,078 |
| 2024-08-07 | 3.71 | 3.76 | 3.66 | 3.75 | +1.35% | 121,022 | 45,044,130 |
| 2024-08-06 | 3.71 | 3.76 | 3.67 | 3.7 | 0% | 105,477 | 39,142,300 |
| 2024-08-05 | 3.71 | 3.78 | 3.68 | 3.7 | -0.54% | 137,652 | 51,340,554 |
| 2024-08-02 | 3.76 | 3.78 | 3.71 | 3.72 | -1.06% | 116,661 | 43,725,151 |
| 2024-08-01 | 3.76 | 3.83 | 3.75 | 3.76 | 0% | 145,397 | 55,000,348 |
| 2024-07-31 | 3.62 | 3.76 | 3.62 | 3.76 | +3.58% | 208,737 | 77,414,972 |
| 2024-07-30 | 3.61 | 3.65 | 3.6 | 3.63 | +0.55% | 100,847 | 36,539,917 |
| 2024-07-29 | 3.63 | 3.64 | 3.57 | 3.61 | +0.28% | 112,666 | 40,742,530 |
| 2024-07-26 | 3.55 | 3.62 | 3.55 | 3.6 | +1.69% | 127,998 | 46,025,514 |
| 2024-07-25 | 3.48 | 3.57 | 3.48 | 3.54 | +1.43% | 126,064 | 44,488,790 |
| 2024-07-24 | 3.5 | 3.54 | 3.47 | 3.49 | -0.57% | 157,714 | 55,264,752 |
| 2024-07-23 | 3.58 | 3.59 | 3.5 | 3.51 | -1.4% | 130,583 | 46,373,944 |
| 2024-07-22 | 3.6 | 3.61 | 3.54 | 3.56 | +0.28% | 107,894 | 38,456,001 |
| 2024-07-19 | 3.6 | 3.6 | 3.54 | 3.55 | -0.84% | 120,734 | 43,023,199 |
| 2024-07-18 | 3.55 | 3.6 | 3.51 | 3.58 | 0% | 122,094 | 43,464,494 |
| 2024-07-17 | 3.59 | 3.61 | 3.56 | 3.58 | -0.56% | 119,630 | 42,852,851 |
| 2024-07-16 | 3.61 | 3.64 | 3.58 | 3.6 | -0.83% | 106,367 | 38,373,704 |
| 2024-07-15 | 3.63 | 3.64 | 3.57 | 3.63 | -1.09% | 122,683 | 44,253,962 |
| 2024-07-12 | 3.67 | 3.71 | 3.64 | 3.67 | +0.55% | 123,600 | 45,394,447 |
| 2024-07-11 | 3.61 | 3.67 | 3.6 | 3.65 | +1.67% | 152,415 | 55,533,574 |
| 2024-07-10 | 3.67 | 3.67 | 3.57 | 3.59 | -1.1% | 125,988 | 45,363,851 |
| 2024-07-09 | 3.55 | 3.65 | 3.52 | 3.63 | +1.97% | 146,324 | 52,549,979 |
| 2024-07-08 | 3.61 | 3.62 | 3.55 | 3.56 | -1.93% | 128,815 | 46,099,020 |
| 2024-07-05 | 3.61 | 3.64 | 3.58 | 3.63 | +0.28% | 122,348 | 44,221,709 |
| 2024-07-04 | 3.69 | 3.72 | 3.6 | 3.62 | -2.16% | 135,134 | 49,341,273 |
| 2024-07-03 | 3.72 | 3.75 | 3.69 | 3.7 | -0.54% | 117,337 | 43,612,719 |
| 2024-07-02 | 3.69 | 3.76 | 3.67 | 3.72 | +0.54% | 158,514 | 58,986,196 |
| 2024-07-01 | 3.64 | 3.72 | 3.64 | 3.7 | +1.09% | 154,229 | 56,808,070 |
| 2024-06-28 | 3.64 | 3.74 | 3.62 | 3.66 | +0.27% | 187,534 | 69,098,302 |
| 2024-06-27 | 3.69 | 3.69 | 3.61 | 3.65 | -0.82% | 177,017 | 64,592,008 |
| 2024-06-26 | 3.62 | 3.7 | 3.6 | 3.68 | +0.82% | 157,230 | 57,400,653 |
| 2024-06-25 | 3.66 | 3.69 | 3.62 | 3.65 | 0% | 126,120 | 46,085,945 |
| 2024-06-24 | 3.71 | 3.74 | 3.62 | 3.65 | -1.62% | 169,747 | 62,323,415 |
| 2024-06-21 | 3.67 | 3.77 | 3.67 | 3.71 | +0.54% | 124,471 | 46,415,694 |
| 2024-06-20 | 3.76 | 3.8 | 3.68 | 3.69 | -2.89% | 197,811 | 73,785,586 |
| 2024-06-19 | 3.87 | 3.87 | 3.78 | 3.8 | -1.55% | 133,774 | 51,062,227 |
| 2024-06-18 | 3.88 | 3.91 | 3.84 | 3.86 | -0.52% | 187,901 | 72,575,716 |
| 2024-06-17 | 3.93 | 3.94 | 3.87 | 3.88 | -1.02% | 152,142 | 59,331,902 |
| 2024-06-14 | 3.9 | 3.94 | 3.87 | 3.92 | +0.77% | 168,364 | 65,886,813 |
| 2024-06-13 | 3.9 | 3.91 | 3.87 | 3.89 | +0.26% | 149,338 | 58,165,373 |
| 2024-06-12 | 3.95 | 3.97 | 3.87 | 3.88 | -2.76% | 260,231 | 101,458,544 |
| 2024-06-11 | 3.97 | 4.03 | 3.95 | 3.99 | 0% | 225,488 | 89,822,642 |
| 2024-06-07 | 3.98 | 4.02 | 3.95 | 3.99 | +0.76% | 181,707 | 72,310,210 |
| 2024-06-06 | 4.04 | 4.04 | 3.94 | 3.96 | -1.98% | 184,284 | 73,365,365 |
| 2024-06-05 | 4.1 | 4.12 | 4.03 | 4.04 | -0.98% | 206,661 | 84,193,523 |
| 2024-06-04 | 3.95 | 4.1 | 3.93 | 4.08 | +3.29% | 274,565 | 110,494,592 |
| 2024-06-03 | 4.04 | 4.04 | 3.92 | 3.95 | -1.25% | 270,831 | 107,281,472 |
| 2024-05-31 | 4.07 | 4.08 | 4 | 4 | -1.48% | 289,177 | 116,419,026 |
| 2024-05-30 | 4.18 | 4.19 | 4.04 | 4.06 | -3.56% | 411,919 | 168,751,106 |
| 2024-05-29 | 4.16 | 4.26 | 4.09 | 4.21 | -0.24% | 605,844 | 254,392,774 |
| 2024-05-28 | 4.09 | 4.3 | 4.03 | 4.22 | +0.96% | 1,012,851 | 420,703,375 |
| 2024-05-27 | 4.6 | 4.68 | 4.16 | 4.18 | -7.11% | 1,439,299 | 621,452,123 |
| 2024-05-24 | 4.3 | 4.5 | 4.3 | 4.5 | +10.02% | 409,014 | 183,662,202 |
| 2024-05-23 | 4.16 | 4.2 | 4.08 | 4.09 | -2.15% | 144,426 | 59,497,466 |
| 2024-05-22 | 4.23 | 4.24 | 4.17 | 4.18 | -1.18% | 120,204 | 50,549,542 |
| 2024-05-21 | 4.25 | 4.28 | 4.21 | 4.23 | -1.17% | 112,029 | 47,539,752 |
| 2024-05-20 | 4.24 | 4.28 | 4.22 | 4.28 | +1.18% | 156,566 | 66,608,928 |
| 2024-05-17 | 4.18 | 4.24 | 4.16 | 4.23 | +1.2% | 147,805 | 62,023,059 |
| 2024-05-16 | 4.22 | 4.26 | 4.17 | 4.18 | -0.95% | 160,806 | 67,795,974 |
| 2024-05-15 | 4.3 | 4.3 | 4.21 | 4.22 | -1.17% | 139,874 | 59,440,027 |
| 2024-05-14 | 4.24 | 4.35 | 4.23 | 4.27 | 0% | 154,168 | 66,237,880 |
| 2024-05-13 | 4.26 | 4.29 | 4.22 | 4.27 | +0.71% | 215,631 | 92,008,533 |
| 2024-05-10 | 4.2 | 4.25 | 4.18 | 4.24 | +1.19% | 164,305 | 69,333,323 |
| 2024-05-09 | 4.15 | 4.22 | 4.14 | 4.19 | +1.21% | 150,185 | 62,889,003 |
| 2024-05-08 | 4.19 | 4.2 | 4.14 | 4.14 | -0.48% | 164,883 | 68,708,444 |
| 2024-05-07 | 4.18 | 4.19 | 4.13 | 4.16 | -0.48% | 167,506 | 69,743,226 |
| 2024-05-06 | 4.09 | 4.2 | 4.08 | 4.18 | +2.7% | 241,100 | 100,218,706 |
| 2024-04-30 | 4.05 | 4.1 | 4.04 | 4.07 | +0.25% | 180,989 | 73,755,238 |
| 2024-04-29 | 4.03 | 4.09 | 4.01 | 4.06 | +0.5% | 215,106 | 87,102,599 |
| 2024-04-26 | 3.94 | 4.05 | 3.92 | 4.04 | +2.54% | 230,204 | 91,819,578 |
| 2024-04-25 | 3.85 | 3.96 | 3.85 | 3.94 | +1.03% | 128,878 | 50,576,934 |
| 2024-04-24 | 3.87 | 3.9 | 3.85 | 3.9 | +0.52% | 126,218 | 48,919,443 |
| 2024-04-23 | 3.91 | 3.95 | 3.88 | 3.88 | -0.77% | 160,570 | 62,627,688 |
| 2024-04-22 | 3.86 | 3.97 | 3.86 | 3.91 | 0% | 246,992 | 96,786,085 |
| 2024-04-19 | 3.97 | 4.14 | 3.87 | 3.91 | +1.56% | 433,951 | 173,286,175 |
| 2024-04-18 | 3.87 | 3.9 | 3.83 | 3.85 | -0.77% | 151,320 | 58,446,847 |
| 2024-04-17 | 3.83 | 3.89 | 3.81 | 3.88 | +0.78% | 180,383 | 69,506,848 |
| 2024-04-16 | 3.96 | 3.96 | 3.83 | 3.85 | -1.79% | 187,079 | 73,042,407 |
| 2024-04-15 | 3.88 | 3.96 | 3.81 | 3.92 | +1.29% | 186,929 | 73,082,181 |
| 2024-04-12 | 3.92 | 3.92 | 3.87 | 3.87 | -0.51% | 115,786 | 45,087,562 |
| 2024-04-11 | 3.86 | 3.92 | 3.84 | 3.89 | +0.52% | 125,870 | 49,089,947 |
| 2024-04-10 | 3.86 | 3.89 | 3.83 | 3.87 | 0% | 126,134 | 48,763,062 |
| 2024-04-09 | 3.83 | 3.89 | 3.82 | 3.87 | +1.04% | 105,294 | 40,678,985 |
| 2024-04-08 | 3.83 | 3.88 | 3.79 | 3.83 | 0% | 136,542 | 52,475,849 |
| 2024-04-03 | 3.85 | 3.85 | 3.8 | 3.83 | -0.26% | 93,310 | 35,686,078 |
| 2024-04-02 | 3.79 | 3.86 | 3.78 | 3.84 | +1.32% | 153,272 | 58,683,023 |
| 2024-04-01 | 3.72 | 3.8 | 3.72 | 3.79 | +1.88% | 106,765 | 40,281,356 |
| 2024-03-29 | 3.66 | 3.72 | 3.63 | 3.72 | +2.2% | 105,013 | 38,576,172 |
| 2024-03-28 | 3.63 | 3.7 | 3.63 | 3.64 | 0% | 126,851 | 46,433,528 |
| 2024-03-27 | 3.72 | 3.74 | 3.64 | 3.64 | -2.41% | 130,638 | 48,089,178 |
| 2024-03-26 | 3.72 | 3.76 | 3.7 | 3.73 | +0.27% | 90,842 | 33,890,924 |
| 2024-03-25 | 3.75 | 3.81 | 3.71 | 3.72 | -1.06% | 116,739 | 43,780,777 |
| 2024-03-22 | 3.86 | 3.86 | 3.75 | 3.76 | -2.34% | 170,532 | 64,626,193 |
| 2024-03-21 | 3.87 | 3.88 | 3.83 | 3.85 | -0.26% | 81,777 | 31,474,900 |
| 2024-03-20 | 3.83 | 3.87 | 3.81 | 3.86 | +0.52% | 95,350 | 36,698,891 |
| 2024-03-19 | 3.9 | 3.91 | 3.83 | 3.84 | -1.79% | 129,201 | 49,892,056 |
| 2024-03-18 | 3.88 | 3.91 | 3.86 | 3.91 | +0.77% | 122,665 | 47,720,162 |
| 2024-03-15 | 3.83 | 3.88 | 3.81 | 3.88 | +1.04% | 95,949 | 36,938,800 |
| 2024-03-14 | 3.83 | 3.87 | 3.81 | 3.84 | -0.26% | 73,460 | 28,234,760 |
| 2024-03-13 | 3.9 | 3.9 | 3.84 | 3.85 | -1.28% | 105,288 | 40,652,308 |
| 2024-03-12 | 3.87 | 3.92 | 3.85 | 3.9 | +0.52% | 138,088 | 53,647,576 |
| 2024-03-11 | 3.83 | 3.88 | 3.81 | 3.88 | +1.31% | 106,323 | 40,831,784 |
| 2024-03-08 | 3.85 | 3.87 | 3.8 | 3.83 | -0.52% | 132,007 | 50,485,749 |
| 2024-03-07 | 3.9 | 3.92 | 3.83 | 3.85 | -1.53% | 147,641 | 57,300,941 |
| 2024-03-06 | 3.9 | 3.95 | 3.89 | 3.91 | -0.26% | 122,046 | 47,700,904 |
| 2024-03-05 | 3.91 | 3.96 | 3.88 | 3.92 | +0.26% | 154,905 | 60,588,164 |
| 2024-03-04 | 3.98 | 3.99 | 3.89 | 3.91 | -1.76% | 162,713 | 63,792,761 |
| 2024-03-01 | 4.04 | 4.04 | 3.95 | 3.98 | -1.49% | 217,966 | 86,828,167 |
| 2024-02-29 | 3.98 | 4.04 | 3.95 | 4.04 | +1% | 307,493 | 122,961,153 |
| 2024-02-28 | 3.97 | 4.11 | 3.95 | 4 | +1.01% | 401,408 | 161,898,420 |
| 2024-02-27 | 3.94 | 3.96 | 3.91 | 3.96 | +0.51% | 184,029 | 72,431,397 |
| 2024-02-26 | 3.95 | 3.98 | 3.91 | 3.94 | -0.51% | 191,649 | 75,735,682 |
| 2024-02-23 | 3.97 | 3.97 | 3.92 | 3.96 | 0% | 170,741 | 67,392,875 |
| 2024-02-22 | 3.95 | 4 | 3.9 | 3.96 | -0.5% | 211,526 | 83,442,111 |
| 2024-02-21 | 3.96 | 4.06 | 3.91 | 3.98 | 0% | 253,628 | 101,395,372 |
| 2024-02-20 | 3.94 | 4 | 3.91 | 3.98 | +0.76% | 195,698 | 77,470,838 |
| 2024-02-19 | 4.02 | 4.05 | 3.92 | 3.95 | -1.74% | 308,612 | 122,754,145 |
| 2024-02-08 | 3.88 | 4.12 | 3.86 | 4.02 | +1.26% | 485,690 | 195,239,029 |
| 2024-02-07 | 3.84 | 3.98 | 3.73 | 3.97 | +2.85% | 804,282 | 310,504,349 |
| 2024-02-06 | 3.4 | 3.86 | 3.3 | 3.86 | +9.97% | 470,504 | 173,459,831 |
| 2024-02-05 | 3.66 | 3.77 | 3.51 | 3.51 | -10% | 604,189 | 220,400,378 |
| 2024-02-02 | 4.21 | 4.27 | 3.75 | 3.9 | -6.47% | 953,802 | 384,272,040 |
| 2024-02-01 | 3.76 | 4.17 | 3.72 | 4.17 | +10.03% | 312,353 | 127,474,267 |
| 2024-01-31 | 3.81 | 3.92 | 3.77 | 3.79 | -1.56% | 164,979 | 63,281,693 |
| 2024-01-30 | 3.86 | 3.99 | 3.84 | 3.85 | -1.79% | 140,074 | 54,824,703 |
| 2024-01-29 | 4 | 4.04 | 3.9 | 3.92 | -1.75% | 194,180 | 77,063,199 |
| 2024-01-26 | 3.9 | 4.03 | 3.88 | 3.99 | +1.53% | 221,177 | 88,089,847 |
| 2024-01-25 | 3.78 | 3.93 | 3.72 | 3.93 | +3.69% | 236,536 | 91,377,742 |
| 2024-01-24 | 3.61 | 3.88 | 3.56 | 3.79 | +5.57% | 213,708 | 78,841,701 |
| 2024-01-23 | 3.49 | 3.62 | 3.44 | 3.59 | +1.7% | 131,781 | 46,650,421 |
| 2024-01-22 | 3.72 | 3.73 | 3.51 | 3.53 | -4.85% | 118,915 | 43,000,534 |
| 2024-01-19 | 3.73 | 3.75 | 3.68 | 3.71 | -0.27% | 70,964 | 26,385,332 |
| 2024-01-18 | 3.79 | 3.79 | 3.61 | 3.72 | -2.11% | 164,076 | 60,527,076 |
| 2024-01-17 | 3.85 | 3.91 | 3.8 | 3.8 | -1.3% | 92,900 | 35,827,095 |
| 2024-01-16 | 3.87 | 3.89 | 3.81 | 3.85 | -0.52% | 72,755 | 27,955,050 |
| 2024-01-15 | 3.9 | 3.91 | 3.86 | 3.87 | -0.77% | 50,319 | 19,547,337 |
| 2024-01-12 | 3.88 | 3.94 | 3.87 | 3.9 | +0.78% | 87,672 | 34,274,544 |
| 2024-01-11 | 3.83 | 3.88 | 3.82 | 3.87 | +0.78% | 56,031 | 21,631,490 |
| 2024-01-10 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 64,867 | 25,011,521 |
| 2024-01-09 | 3.88 | 3.9 | 3.84 | 3.88 | +0.26% | 60,800 | 23,552,649 |
| 2024-01-08 | 3.97 | 3.98 | 3.86 | 3.87 | -2.52% | 95,267 | 37,231,207 |
| 2024-01-05 | 3.99 | 4.03 | 3.95 | 3.97 | -1% | 74,637 | 29,782,137 |
| 2024-01-04 | 3.99 | 4.02 | 3.94 | 4.01 | +0.5% | 77,342 | 30,782,469 |
| 2024-01-03 | 3.97 | 4 | 3.96 | 3.99 | +0.5% | 78,176 | 31,120,863 |
| 2024-01-02 | 3.95 | 4.02 | 3.94 | 3.97 | +0.76% | 82,052 | 32,688,756 |
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：