股票概览
5.61
+0.72%
+0.04
5.57
开盘价
5.66
最高价
5.49
最低价
58,353
成交量
数据更新至: 2025-03-25
技术指标
5.91
MA5 (5日均线)
6.03
MA10 (10日均线)
6.07
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 | 5.57 | 5.66 | 5.49 | 5.61 | +0.72% | 58,353 | 32,516,940 |
| 2025-03-24 | 5.92 | 5.99 | 5.49 | 5.57 | -7.32% | 115,048 | 65,497,938 |
| 2025-03-21 | 6.19 | 6.22 | 5.99 | 6.01 | -2.91% | 66,244 | 40,219,502 |
| 2025-03-20 | 6.2 | 6.21 | 6.1 | 6.19 | +0.16% | 44,945 | 27,717,304 |
| 2025-03-19 | 6.23 | 6.29 | 6.14 | 6.18 | -0.32% | 51,092 | 31,716,697 |
| 2025-03-18 | 6.22 | 6.25 | 6.15 | 6.2 | +0.16% | 48,561 | 30,031,653 |
| 2025-03-17 | 6.19 | 6.26 | 6.16 | 6.19 | +0.16% | 67,139 | 41,633,635 |
| 2025-03-14 | 6.04 | 6.2 | 5.97 | 6.18 | +2.15% | 89,084 | 54,194,060 |
| 2025-03-13 | 6.12 | 6.14 | 5.94 | 6.05 | -1.14% | 73,083 | 44,028,421 |
| 2025-03-12 | 6.15 | 6.17 | 6.07 | 6.12 | 0% | 71,840 | 43,907,808 |
| 2025-03-11 | 6.12 | 6.18 | 6.04 | 6.12 | -1.13% | 89,057 | 54,285,515 |
| 2025-03-10 | 6.43 | 6.58 | 6.12 | 6.19 | +2.15% | 164,712 | 103,865,650 |
| 2025-03-07 | 6.18 | 6.28 | 6.04 | 6.06 | -2.88% | 88,654 | 54,487,572 |
| 2025-03-06 | 6.12 | 6.24 | 6.05 | 6.24 | +2.97% | 72,546 | 44,634,110 |
| 2025-03-05 | 6.19 | 6.19 | 5.99 | 6.06 | -1.78% | 68,102 | 41,164,490 |
| 2025-03-04 | 5.98 | 6.18 | 5.98 | 6.17 | +2.32% | 65,073 | 39,825,341 |
| 2025-03-03 | 5.99 | 6.17 | 5.91 | 6.03 | +2.03% | 74,453 | 45,171,590 |
| 2025-02-28 | 6.15 | 6.19 | 5.89 | 5.91 | -4.37% | 79,211 | 47,719,082 |
| 2025-02-27 | 6.21 | 6.27 | 6.09 | 6.18 | -0.8% | 69,091 | 42,644,788 |
| 2025-02-26 | 6.23 | 6.32 | 6.2 | 6.23 | 0% | 65,528 | 40,878,649 |
| 2025-02-25 | 6.18 | 6.32 | 6.14 | 6.23 | 0% | 74,714 | 46,567,614 |
| 2025-02-24 | 6.28 | 6.33 | 6.17 | 6.23 | -0.95% | 86,922 | 54,100,455 |
| 2025-02-21 | 6.44 | 6.44 | 6.13 | 6.29 | -0.63% | 118,742 | 73,904,805 |
| 2025-02-20 | 6.27 | 6.66 | 6.23 | 6.33 | +2.26% | 131,514 | 84,306,250 |
| 2025-02-19 | 6.13 | 6.29 | 6.09 | 6.19 | +0.65% | 102,061 | 63,194,641 |
| 2025-02-18 | 6.67 | 6.78 | 6.12 | 6.15 | -4.65% | 167,234 | 106,390,555 |
| 2025-02-17 | 6.51 | 6.82 | 6.45 | 6.45 | +0.62% | 241,264 | 158,892,430 |
| 2025-02-14 | 5.97 | 6.53 | 5.97 | 6.41 | +8.09% | 235,089 | 147,507,347 |
| 2025-02-13 | 6.04 | 6.1 | 5.93 | 5.93 | -2.31% | 84,805 | 50,741,798 |
| 2025-02-12 | 6.01 | 6.17 | 5.97 | 6.07 | +0.66% | 97,625 | 59,163,931 |
| 2025-02-11 | 6.23 | 6.23 | 5.98 | 6.03 | -2.11% | 98,591 | 59,547,149 |
| 2025-02-10 | 6 | 6.17 | 5.88 | 6.16 | +5.3% | 122,935 | 74,338,082 |
| 2025-02-07 | 5.67 | 5.87 | 5.66 | 5.85 | +3.17% | 86,505 | 50,111,448 |
| 2025-02-06 | 5.68 | 5.69 | 5.5 | 5.67 | +0.71% | 71,188 | 39,903,353 |
| 2025-02-05 | 5.52 | 5.67 | 5.48 | 5.63 | +3.49% | 66,750 | 37,472,359 |
| 2025-01-27 | 5.62 | 5.66 | 5.4 | 5.44 | 0% | 61,180 | 33,837,474 |
| 2025-01-24 | 5.43 | 5.48 | 5.35 | 5.44 | +0.18% | 48,979 | 26,532,579 |
| 2025-01-23 | 5.49 | 5.63 | 5.41 | 5.43 | 0% | 65,413 | 36,287,300 |
| 2025-01-22 | 5.44 | 5.48 | 5.34 | 5.43 | -0.73% | 37,450 | 20,280,633 |
| 2025-01-21 | 5.65 | 5.69 | 5.43 | 5.47 | -3.01% | 59,076 | 32,470,559 |
| 2025-01-20 | 5.55 | 5.64 | 5.33 | 5.64 | +2.73% | 83,216 | 46,142,334 |
| 2025-01-17 | 5.62 | 5.62 | 5.48 | 5.49 | -2.31% | 43,435 | 24,000,096 |
| 2025-01-16 | 5.59 | 5.72 | 5.55 | 5.62 | +0.72% | 53,353 | 30,085,603 |
| 2025-01-15 | 5.58 | 5.63 | 5.47 | 5.58 | 0% | 48,358 | 26,845,675 |
| 2025-01-14 | 5.36 | 5.58 | 5.35 | 5.58 | +5.68% | 67,040 | 36,758,114 |
| 2025-01-13 | 5.1 | 5.33 | 4.98 | 5.28 | +1.54% | 67,564 | 35,002,851 |
| 2025-01-10 | 5.43 | 5.5 | 5.2 | 5.2 | -4.59% | 59,989 | 32,071,477 |
| 2025-01-09 | 5.46 | 5.55 | 5.35 | 5.45 | -0.18% | 55,642 | 30,409,187 |
| 2025-01-08 | 5.51 | 5.65 | 5.31 | 5.46 | -1.44% | 75,085 | 41,281,693 |
| 2025-01-07 | 5.41 | 5.56 | 5.34 | 5.54 | +4.14% | 77,996 | 42,418,979 |
| 2025-01-06 | 5.32 | 5.46 | 5.11 | 5.32 | -1.85% | 97,020 | 51,320,133 |
| 2025-01-03 | 5.72 | 5.93 | 5.35 | 5.42 | -2.69% | 158,826 | 88,976,982 |
| 2025-01-02 | 5.69 | 5.79 | 5.5 | 5.57 | +0.91% | 97,556 | 55,217,391 |
| 2024-12-31 | 5.71 | 5.8 | 5.51 | 5.52 | -2.82% | 56,122 | 31,640,140 |
| 2024-12-30 | 5.86 | 5.88 | 5.59 | 5.68 | -3.57% | 65,752 | 37,278,339 |
| 2024-12-27 | 5.87 | 5.97 | 5.75 | 5.89 | +1.73% | 58,566 | 34,572,507 |
| 2024-12-26 | 5.75 | 5.89 | 5.63 | 5.79 | +1.76% | 74,419 | 43,184,186 |
| 2024-12-25 | 6 | 6.12 | 5.65 | 5.69 | -3.23% | 92,177 | 53,211,567 |
| 2024-12-24 | 5.98 | 6.01 | 5.73 | 5.88 | -1.67% | 100,982 | 59,135,280 |
| 2024-12-23 | 6.58 | 6.62 | 5.96 | 5.98 | -9.12% | 140,190 | 86,356,589 |
| 2024-12-20 | 6.58 | 6.7 | 6.53 | 6.58 | 0% | 74,989 | 49,522,431 |
| 2024-12-19 | 6.68 | 6.82 | 6.5 | 6.58 | -2.66% | 87,089 | 57,483,040 |
| 2024-12-18 | 6.72 | 6.88 | 6.43 | 6.76 | +0.6% | 110,981 | 74,108,104 |
| 2024-12-17 | 7.3 | 7.31 | 6.69 | 6.72 | -8.7% | 177,839 | 122,513,865 |
| 2024-12-16 | 6.99 | 7.37 | 6.99 | 7.36 | +4.69% | 199,738 | 144,804,859 |
| 2024-12-13 | 7.23 | 7.23 | 7.02 | 7.03 | -3.03% | 91,709 | 65,312,925 |
| 2024-12-12 | 7.17 | 7.29 | 7.14 | 7.25 | +0.97% | 97,455 | 70,337,296 |
| 2024-12-11 | 7.1 | 7.2 | 7.04 | 7.18 | +1.13% | 75,857 | 54,291,478 |
| 2024-12-10 | 7.36 | 7.45 | 7.07 | 7.1 | -0.98% | 129,297 | 93,313,944 |
| 2024-12-09 | 7.2 | 7.53 | 7.09 | 7.17 | -0.28% | 140,458 | 101,715,072 |
| 2024-12-06 | 7.03 | 7.26 | 6.91 | 7.19 | +2.42% | 175,752 | 125,370,712 |
| 2024-12-05 | 6.7 | 7.02 | 6.66 | 7.02 | +4% | 118,248 | 81,635,973 |
| 2024-12-04 | 6.93 | 6.95 | 6.7 | 6.75 | -3.02% | 123,922 | 84,507,452 |
| 2024-12-03 | 7.1 | 7.22 | 6.9 | 6.96 | -2.38% | 167,709 | 117,399,103 |
| 2024-12-02 | 7.07 | 7.3 | 7.06 | 7.13 | +2.89% | 236,448 | 169,828,338 |
| 2024-11-29 | 7 | 7.06 | 6.78 | 6.93 | -1% | 156,302 | 108,389,824 |
| 2024-11-28 | 6.86 | 7.1 | 6.8 | 7 | +2.04% | 181,564 | 126,442,789 |
| 2024-11-27 | 6.85 | 6.9 | 6.45 | 6.86 | -1.72% | 200,502 | 133,260,598 |
| 2024-11-26 | 6.7 | 7.2 | 6.54 | 6.98 | +2.05% | 274,631 | 191,508,601 |
| 2024-11-25 | 6.59 | 7.3 | 6.57 | 6.84 | +6.71% | 261,819 | 180,477,380 |
| 2024-11-22 | 6.66 | 6.86 | 6.37 | 6.41 | -4.75% | 132,111 | 88,042,711 |
| 2024-11-21 | 6.56 | 6.85 | 6.42 | 6.73 | +2.44% | 145,188 | 96,661,928 |
| 2024-11-20 | 6.39 | 6.62 | 6.32 | 6.57 | +2.82% | 100,562 | 65,483,564 |
| 2024-11-19 | 6.28 | 6.4 | 6.16 | 6.39 | +3.23% | 83,858 | 52,642,283 |
| 2024-11-18 | 6.46 | 6.6 | 6.12 | 6.19 | -3.88% | 108,813 | 68,357,530 |
| 2024-11-15 | 6.76 | 6.77 | 6.44 | 6.44 | -4.31% | 127,170 | 83,796,981 |
| 2024-11-14 | 7.04 | 7.09 | 6.71 | 6.73 | -5.21% | 152,808 | 105,032,138 |
| 2024-11-13 | 7.35 | 7.42 | 6.91 | 7.1 | -3.53% | 255,633 | 182,129,183 |
| 2024-11-12 | 6.89 | 7.95 | 6.89 | 7.36 | +6.98% | 450,853 | 331,782,461 |
| 2024-11-11 | 6.73 | 6.88 | 6.7 | 6.88 | +1.47% | 146,309 | 99,475,729 |
| 2024-11-08 | 6.99 | 7.07 | 6.76 | 6.78 | -1.45% | 206,162 | 141,994,086 |
| 2024-11-07 | 6.49 | 6.88 | 6.38 | 6.88 | +6.34% | 196,473 | 131,902,040 |
| 2024-11-06 | 6.4 | 6.55 | 6.33 | 6.47 | +0.78% | 116,645 | 75,480,268 |
| 2024-11-05 | 6.19 | 6.45 | 6.15 | 6.42 | +3.72% | 99,503 | 63,017,199 |
| 2024-11-04 | 6.08 | 6.2 | 6.03 | 6.19 | +1.48% | 90,405 | 55,396,519 |
| 2024-11-01 | 6.51 | 6.51 | 6.08 | 6.1 | -6.73% | 178,698 | 111,258,252 |
| 2024-10-31 | 6.5 | 6.6 | 6.47 | 6.54 | +0.31% | 137,388 | 89,609,146 |
| 2024-10-30 | 6.56 | 6.66 | 6.39 | 6.52 | -1.66% | 156,444 | 101,941,882 |
| 2024-10-29 | 7.09 | 7.16 | 6.62 | 6.63 | -5.82% | 240,372 | 163,596,370 |
| 2024-10-28 | 6.78 | 7.11 | 6.7 | 7.04 | +3.38% | 239,831 | 166,540,591 |
| 2024-10-25 | 6.83 | 7.02 | 6.62 | 6.81 | -1.45% | 220,589 | 151,216,320 |
| 2024-10-24 | 6.83 | 7.45 | 6.78 | 6.91 | +0.44% | 263,782 | 187,256,278 |
| 2024-10-23 | 7.12 | 7.12 | 6.85 | 6.88 | -5.1% | 281,942 | 195,880,230 |
| 2024-10-22 | 6.62 | 7.37 | 6.62 | 7.25 | +8.86% | 372,910 | 261,586,686 |
| 2024-10-21 | 6.53 | 6.71 | 6.45 | 6.66 | +2.46% | 216,318 | 142,706,588 |
| 2024-10-18 | 6.32 | 6.67 | 6.3 | 6.5 | +2.04% | 213,080 | 137,680,655 |
| 2024-10-17 | 6.48 | 6.68 | 6.31 | 6.37 | -1.55% | 161,109 | 104,385,953 |
| 2024-10-16 | 6.42 | 6.68 | 6.42 | 6.47 | -2.56% | 178,522 | 116,708,323 |
| 2024-10-15 | 6.74 | 7.03 | 6.52 | 6.64 | -2.21% | 262,302 | 177,404,361 |
| 2024-10-14 | 6.62 | 6.79 | 6.27 | 6.79 | +4.78% | 215,025 | 141,146,119 |
| 2024-10-11 | 6.72 | 6.95 | 6.36 | 6.48 | -7.3% | 255,468 | 167,506,404 |
| 2024-10-10 | 7.1 | 7.58 | 6.85 | 6.99 | -2.1% | 309,812 | 222,041,877 |
| 2024-10-09 | 7.46 | 8.3 | 7.04 | 7.14 | -9.73% | 503,596 | 385,960,421 |
| 2024-10-08 | 7.91 | 7.91 | 7.01 | 7.91 | +20.03% | 590,507 | 450,116,741 |
| 2024-09-30 | 5.78 | 6.59 | 5.54 | 6.59 | +20.04% | 584,316 | 353,270,578 |
| 2024-09-27 | 5.25 | 5.72 | 5.25 | 5.49 | +4.77% | 478,321 | 259,842,646 |
| 2024-09-26 | 5.17 | 5.26 | 4.98 | 5.24 | -0.57% | 423,261 | 216,264,506 |
| 2024-09-25 | 4.94 | 5.45 | 4.93 | 5.27 | +4.56% | 583,903 | 302,717,458 |
| 2024-09-24 | 4.89 | 5.06 | 4.73 | 5.04 | 0% | 481,745 | 237,043,447 |
| 2024-09-23 | 5.26 | 5.26 | 4.92 | 5.04 | -7.01% | 520,822 | 262,452,992 |
| 2024-09-20 | 5.9 | 6.08 | 5.35 | 5.42 | -7.19% | 612,725 | 344,899,691 |
| 2024-09-19 | 5.78 | 6.17 | 5.54 | 5.84 | -4.26% | 669,744 | 389,997,412 |
| 2024-09-18 | 6.2 | 7.16 | 5.3 | 6.1 | -7.99% | 849,677 | 506,092,849 |
| 2024-09-13 | 5.68 | 7.43 | 5.68 | 6.63 | +5.24% | 965,738 | 636,354,751 |
| 2024-09-12 | 5.6 | 6.3 | 5.57 | 6.3 | +20% | 917,993 | 553,386,826 |
| 2024-09-11 | 5.9 | 6.44 | 5.16 | 5.25 | -9.95% | 806,033 | 464,995,770 |
| 2024-09-10 | 5.83 | 5.83 | 5.4 | 5.83 | +19.96% | 369,695 | 215,016,510 |
| 2024-09-09 | 4.09 | 4.86 | 4.04 | 4.86 | +20% | 230,669 | 107,345,012 |
| 2024-09-06 | 4.2 | 4.25 | 4.04 | 4.05 | -2.64% | 43,528 | 17,856,464 |
| 2024-09-05 | 4.06 | 4.17 | 4.03 | 4.16 | +2.46% | 51,162 | 21,129,009 |
| 2024-09-04 | 4.08 | 4.17 | 4.04 | 4.06 | -1.69% | 54,731 | 22,369,521 |
| 2024-09-03 | 4.1 | 4.21 | 4.08 | 4.13 | -0.48% | 60,423 | 24,999,664 |
| 2024-09-02 | 4.12 | 4.3 | 4.1 | 4.15 | 0% | 73,484 | 30,790,364 |
| 2024-08-30 | 4.07 | 4.2 | 4.04 | 4.15 | +1.47% | 74,316 | 30,810,892 |
| 2024-08-29 | 4 | 4.1 | 3.92 | 4.09 | +3.02% | 77,284 | 31,217,844 |
| 2024-08-28 | 3.83 | 4.01 | 3.81 | 3.97 | +2.32% | 56,486 | 22,251,859 |
| 2024-08-27 | 3.95 | 4.02 | 3.87 | 3.88 | -2.02% | 48,288 | 18,924,884 |
| 2024-08-26 | 3.83 | 3.98 | 3.79 | 3.96 | +3.13% | 59,852 | 23,447,089 |
| 2024-08-23 | 3.9 | 3.93 | 3.79 | 3.84 | -1.79% | 62,586 | 24,091,775 |
| 2024-08-22 | 4 | 4.05 | 3.89 | 3.91 | -2.74% | 60,587 | 23,934,316 |
| 2024-08-21 | 4 | 4.05 | 3.93 | 4.02 | +0.5% | 58,344 | 23,343,088 |
| 2024-08-20 | 4.13 | 4.15 | 3.98 | 4 | -3.61% | 76,991 | 31,104,740 |
| 2024-08-19 | 4.17 | 4.25 | 4.12 | 4.15 | -3.04% | 108,309 | 45,071,063 |
| 2024-08-16 | 4.12 | 4.33 | 4.05 | 4.28 | +4.65% | 167,127 | 70,376,269 |
| 2024-08-15 | 4.07 | 4.15 | 4 | 4.09 | -1.45% | 109,956 | 44,890,506 |
| 2024-08-14 | 4.12 | 4.17 | 3.99 | 4.15 | +0.73% | 132,527 | 54,469,641 |
| 2024-08-13 | 4.16 | 4.35 | 4.06 | 4.12 | -5.5% | 212,399 | 88,070,598 |
| 2024-08-12 | 4.12 | 4.67 | 4.1 | 4.36 | +9% | 320,008 | 139,450,821 |
| 2024-08-09 | 4.06 | 4.15 | 3.99 | 4 | -2.44% | 83,806 | 33,972,408 |
| 2024-08-08 | 4.02 | 4.23 | 4.01 | 4.1 | +2.24% | 121,701 | 49,999,987 |
| 2024-08-07 | 4.11 | 4.11 | 3.98 | 4.01 | -2.43% | 116,054 | 46,825,446 |
| 2024-08-06 | 3.89 | 4.14 | 3.84 | 4.11 | +6.75% | 174,247 | 69,735,295 |
| 2024-08-05 | 3.96 | 4.02 | 3.84 | 3.85 | -5.64% | 216,704 | 85,368,780 |
| 2024-08-02 | 3.89 | 4.64 | 3.87 | 4.08 | +4.08% | 266,423 | 112,877,858 |
| 2024-08-01 | 3.81 | 3.95 | 3.8 | 3.92 | +2.89% | 71,195 | 27,749,293 |
| 2024-07-31 | 3.7 | 3.82 | 3.63 | 3.81 | +2.97% | 56,707 | 21,303,687 |
| 2024-07-30 | 3.6 | 3.7 | 3.57 | 3.7 | +2.49% | 51,933 | 19,032,795 |
| 2024-07-29 | 3.59 | 3.65 | 3.49 | 3.61 | +1.69% | 57,040 | 20,445,417 |
| 2024-07-26 | 3.52 | 3.6 | 3.52 | 3.55 | +1.14% | 54,647 | 19,479,764 |
| 2024-07-25 | 3.49 | 3.59 | 3.42 | 3.51 | -0.28% | 52,810 | 18,525,031 |
| 2024-07-24 | 3.65 | 3.65 | 3.51 | 3.52 | -4.35% | 96,994 | 34,455,319 |
| 2024-07-23 | 3.61 | 3.93 | 3.58 | 3.68 | +1.94% | 118,000 | 43,743,996 |
| 2024-07-22 | 3.54 | 3.64 | 3.49 | 3.61 | +2.56% | 43,742 | 15,640,321 |
| 2024-07-19 | 3.46 | 3.55 | 3.39 | 3.52 | +2.33% | 66,772 | 23,261,019 |
| 2024-07-18 | 3.47 | 3.49 | 3.34 | 3.44 | -1.15% | 49,686 | 16,909,479 |
| 2024-07-17 | 3.47 | 3.52 | 3.4 | 3.48 | +0.58% | 37,211 | 12,851,336 |
| 2024-07-16 | 3.47 | 3.52 | 3.43 | 3.46 | -0.57% | 32,878 | 11,417,289 |
| 2024-07-15 | 3.58 | 3.6 | 3.46 | 3.48 | -2.79% | 39,578 | 13,836,771 |
| 2024-07-12 | 3.59 | 3.68 | 3.54 | 3.58 | -0.28% | 56,987 | 20,597,576 |
| 2024-07-11 | 3.38 | 3.62 | 3.38 | 3.59 | +7.49% | 82,819 | 29,228,657 |
| 2024-07-10 | 3.41 | 3.43 | 3.31 | 3.34 | -2.91% | 63,975 | 21,477,325 |
| 2024-07-09 | 3.55 | 3.59 | 3.32 | 3.44 | -3.37% | 117,143 | 40,082,933 |
| 2024-07-08 | 3.66 | 3.68 | 3.5 | 3.56 | -6.56% | 107,527 | 38,260,846 |
| 2024-07-05 | 3.68 | 3.82 | 3.58 | 3.81 | +4.1% | 64,902 | 24,192,316 |
| 2024-07-04 | 3.84 | 3.86 | 3.65 | 3.66 | -4.69% | 55,494 | 20,640,909 |
| 2024-07-03 | 3.81 | 3.89 | 3.77 | 3.84 | +0.26% | 56,795 | 21,823,752 |
| 2024-07-02 | 3.73 | 3.85 | 3.69 | 3.83 | +3.51% | 73,738 | 28,039,869 |
| 2024-07-01 | 3.74 | 3.75 | 3.61 | 3.7 | -0.54% | 45,553 | 16,732,504 |
| 2024-06-28 | 3.73 | 3.8 | 3.7 | 3.72 | 0% | 46,057 | 17,298,120 |
| 2024-06-27 | 3.79 | 3.86 | 3.72 | 3.72 | -1.85% | 56,693 | 21,484,418 |
| 2024-06-26 | 3.62 | 3.79 | 3.59 | 3.79 | +4.41% | 54,889 | 20,203,868 |
| 2024-06-25 | 3.63 | 3.68 | 3.59 | 3.63 | 0% | 53,880 | 19,559,607 |
| 2024-06-24 | 3.75 | 3.77 | 3.6 | 3.63 | -3.97% | 65,456 | 23,935,755 |
| 2024-06-21 | 3.79 | 3.88 | 3.7 | 3.78 | -0.53% | 55,657 | 21,082,909 |
| 2024-06-20 | 3.86 | 3.99 | 3.79 | 3.8 | -1.81% | 64,084 | 24,809,796 |
| 2024-06-19 | 3.9 | 3.95 | 3.84 | 3.87 | -0.26% | 43,722 | 17,007,351 |
| 2024-06-18 | 3.77 | 3.9 | 3.74 | 3.88 | +2.37% | 59,962 | 23,101,435 |
| 2024-06-17 | 3.87 | 3.87 | 3.76 | 3.79 | -2.57% | 59,617 | 22,618,908 |
| 2024-06-14 | 3.95 | 3.95 | 3.8 | 3.89 | -0.26% | 47,380 | 18,282,494 |
| 2024-06-13 | 4 | 4.04 | 3.88 | 3.9 | -2.01% | 53,896 | 21,227,285 |
| 2024-06-12 | 3.85 | 4.02 | 3.83 | 3.98 | +3.38% | 75,515 | 29,795,207 |
| 2024-06-11 | 3.94 | 3.94 | 3.71 | 3.85 | -0.77% | 76,712 | 29,185,865 |
| 2024-06-07 | 3.75 | 3.91 | 3.7 | 3.88 | +6.59% | 119,666 | 46,013,329 |
| 2024-06-06 | 3.93 | 3.98 | 3.55 | 3.64 | -8.08% | 126,797 | 46,816,380 |
| 2024-06-05 | 4.08 | 4.08 | 3.82 | 3.96 | -1.74% | 73,617 | 29,176,610 |
| 2024-06-04 | 4.28 | 4.28 | 3.98 | 4.03 | -6.71% | 124,050 | 50,377,931 |
| 2024-06-03 | 4.45 | 4.47 | 4.26 | 4.32 | -3.36% | 59,049 | 25,741,461 |
| 2024-05-31 | 4.44 | 4.49 | 4.42 | 4.47 | +0.68% | 38,182 | 17,016,433 |
| 2024-05-30 | 4.46 | 4.56 | 4.41 | 4.44 | -0.89% | 52,724 | 23,626,434 |
| 2024-05-29 | 4.5 | 4.57 | 4.45 | 4.48 | -0.67% | 41,121 | 18,481,374 |
| 2024-05-28 | 4.55 | 4.6 | 4.47 | 4.51 | -1.1% | 47,227 | 21,400,198 |
| 2024-05-27 | 4.53 | 4.58 | 4.45 | 4.56 | +0.44% | 54,233 | 24,474,250 |
| 2024-05-24 | 4.52 | 4.62 | 4.52 | 4.54 | -0.22% | 46,900 | 21,391,381 |
| 2024-05-23 | 4.69 | 4.73 | 4.53 | 4.55 | -4.01% | 65,969 | 30,356,287 |
| 2024-05-22 | 4.69 | 4.79 | 4.68 | 4.74 | +1.94% | 70,515 | 33,395,662 |
| 2024-05-21 | 4.83 | 4.83 | 4.62 | 4.65 | -3.73% | 82,093 | 38,326,204 |
| 2024-05-20 | 4.8 | 4.88 | 4.75 | 4.83 | +1.26% | 79,351 | 38,197,326 |
| 2024-05-17 | 4.71 | 4.8 | 4.67 | 4.77 | +1.71% | 73,091 | 34,678,120 |
| 2024-05-16 | 4.65 | 4.89 | 4.65 | 4.69 | +1.74% | 92,698 | 43,873,826 |
| 2024-05-15 | 4.68 | 4.71 | 4.56 | 4.61 | -1.5% | 76,981 | 35,740,511 |
| 2024-05-14 | 4.7 | 4.79 | 4.66 | 4.68 | +0.21% | 101,686 | 47,874,355 |
| 2024-05-13 | 4.99 | 5.1 | 4.63 | 4.67 | -3.51% | 168,817 | 81,062,347 |
| 2024-05-10 | 5.26 | 5.34 | 4.8 | 4.84 | -8.16% | 249,325 | 124,465,387 |
| 2024-05-09 | 5.04 | 5.35 | 4.99 | 5.27 | +2.93% | 324,089 | 168,266,142 |
| 2024-05-08 | 5.18 | 5.35 | 4.93 | 5.12 | +4.28% | 275,756 | 141,698,367 |
| 2024-05-07 | 4.87 | 4.92 | 4.79 | 4.91 | +1.45% | 87,640 | 42,702,838 |
| 2024-05-06 | 4.65 | 4.84 | 4.64 | 4.84 | +4.09% | 109,079 | 51,959,064 |
| 2024-04-30 | 4.66 | 4.76 | 4.55 | 4.65 | +0.22% | 93,550 | 43,495,765 |
| 2024-04-29 | 4.43 | 4.65 | 4.38 | 4.64 | +4.74% | 102,632 | 46,804,693 |
| 2024-04-26 | 4.55 | 4.73 | 4.42 | 4.43 | 0% | 112,516 | 50,439,477 |
| 2024-04-25 | 4.34 | 4.49 | 4.32 | 4.43 | +1.61% | 66,231 | 29,204,398 |
| 2024-04-24 | 4.23 | 4.36 | 4.19 | 4.36 | +5.06% | 85,503 | 36,687,937 |
| 2024-04-23 | 3.99 | 4.19 | 3.99 | 4.15 | +4.8% | 90,772 | 37,248,774 |
| 2024-04-22 | 4.12 | 4.13 | 3.91 | 3.96 | -3.18% | 94,425 | 37,653,393 |
| 2024-04-19 | 4.2 | 4.21 | 4.05 | 4.09 | -2.62% | 87,900 | 36,187,291 |
| 2024-04-18 | 4.33 | 4.36 | 4.12 | 4.2 | -3.23% | 100,795 | 42,545,809 |
| 2024-04-17 | 3.99 | 4.38 | 3.97 | 4.34 | +11.28% | 123,807 | 52,929,933 |
| 2024-04-16 | 4.43 | 4.45 | 3.88 | 3.9 | -13.14% | 125,665 | 50,754,345 |
| 2024-04-15 | 4.7 | 4.85 | 4.38 | 4.49 | -7.61% | 107,280 | 48,836,868 |
| 2024-04-12 | 4.89 | 5 | 4.86 | 4.86 | +0.62% | 73,318 | 36,054,031 |
| 2024-04-11 | 4.8 | 4.92 | 4.72 | 4.83 | +0.21% | 79,831 | 38,676,604 |
| 2024-04-10 | 5.04 | 5.08 | 4.76 | 4.82 | -4.37% | 96,389 | 46,930,031 |
| 2024-04-09 | 4.76 | 5.06 | 4.75 | 5.04 | +5.44% | 161,375 | 78,962,541 |
| 2024-04-08 | 4.9 | 5 | 4.64 | 4.78 | -13.09% | 235,414 | 112,184,317 |
| 2024-04-03 | 5.57 | 5.6 | 5.39 | 5.5 | -1.61% | 64,137 | 35,158,085 |
| 2024-04-02 | 5.67 | 5.68 | 5.52 | 5.59 | -1.06% | 69,640 | 38,866,832 |
| 2024-04-01 | 5.56 | 5.65 | 5.51 | 5.65 | +1.99% | 69,702 | 38,894,712 |
| 2024-03-29 | 5.53 | 5.59 | 5.45 | 5.54 | +0.36% | 70,627 | 38,890,627 |
| 2024-03-28 | 5.35 | 5.59 | 5.3 | 5.52 | +2.41% | 86,076 | 47,217,261 |
| 2024-03-27 | 5.5 | 5.58 | 5.39 | 5.39 | -1.28% | 71,745 | 39,333,645 |
| 2024-03-26 | 5.45 | 5.52 | 5.33 | 5.46 | +0.18% | 76,791 | 41,688,597 |
| 2024-03-25 | 5.69 | 5.73 | 5.44 | 5.45 | -4.55% | 87,479 | 48,845,371 |
| 2024-03-22 | 5.87 | 5.87 | 5.61 | 5.71 | -2.73% | 108,750 | 62,221,171 |
| 2024-03-21 | 5.93 | 5.97 | 5.74 | 5.87 | -2.17% | 156,679 | 91,883,432 |
| 2024-03-20 | 5.66 | 6.11 | 5.61 | 6 | +4.9% | 200,183 | 117,710,249 |
| 2024-03-19 | 5.74 | 6.07 | 5.6 | 5.72 | +0.35% | 184,478 | 106,714,475 |
| 2024-03-18 | 5.38 | 5.7 | 5.38 | 5.7 | +7.14% | 160,793 | 89,310,220 |
| 2024-03-15 | 5.25 | 5.33 | 5.2 | 5.32 | +1.33% | 77,786 | 41,001,126 |
| 2024-03-14 | 5.34 | 5.51 | 5.16 | 5.25 | -1.13% | 112,320 | 59,741,649 |
| 2024-03-13 | 5.36 | 5.4 | 5.2 | 5.31 | -1.85% | 140,119 | 73,924,771 |
| 2024-03-12 | 5.14 | 5.73 | 5.12 | 5.41 | +6.29% | 216,980 | 117,580,103 |
| 2024-03-11 | 5 | 5.1 | 4.97 | 5.09 | +2.41% | 65,705 | 33,172,070 |
| 2024-03-08 | 4.97 | 5.04 | 4.88 | 4.97 | -0.4% | 65,025 | 32,256,601 |
| 2024-03-07 | 5 | 5.1 | 4.94 | 4.99 | +0.2% | 82,789 | 41,620,972 |
| 2024-03-06 | 4.88 | 5.05 | 4.82 | 4.98 | +1.84% | 72,331 | 35,732,531 |
| 2024-03-05 | 5.06 | 5.06 | 4.88 | 4.89 | -3.93% | 82,336 | 40,707,194 |
| 2024-03-04 | 5.11 | 5.22 | 4.99 | 5.09 | -0.78% | 111,585 | 56,788,466 |
| 2024-03-01 | 5.15 | 5.28 | 5.03 | 5.13 | 0% | 99,657 | 50,968,332 |
| 2024-02-29 | 4.88 | 5.16 | 4.82 | 5.13 | +2.81% | 166,812 | 84,011,426 |
| 2024-02-28 | 5.64 | 5.84 | 4.89 | 4.99 | -10.57% | 242,576 | 129,933,350 |
| 2024-02-27 | 5.3 | 5.6 | 5.24 | 5.58 | +4.49% | 119,505 | 64,977,287 |
| 2024-02-26 | 5.21 | 5.52 | 5.11 | 5.34 | +3.09% | 154,424 | 81,913,707 |
| 2024-02-23 | 4.94 | 5.19 | 4.94 | 5.18 | +5.07% | 122,759 | 62,308,510 |
| 2024-02-22 | 4.7 | 4.94 | 4.68 | 4.93 | +5.34% | 114,603 | 55,370,264 |
| 2024-02-21 | 4.49 | 4.93 | 4.38 | 4.68 | +3.54% | 144,127 | 67,870,969 |
| 2024-02-20 | 4.37 | 4.54 | 4.19 | 4.52 | +4.39% | 126,495 | 56,084,383 |
| 2024-02-19 | 4.11 | 4.42 | 4.05 | 4.33 | +6.39% | 177,041 | 75,575,544 |
| 2024-02-08 | 3.67 | 4.08 | 3.44 | 4.07 | +10.3% | 249,686 | 93,817,112 |
| 2024-02-07 | 4.25 | 4.29 | 3.59 | 3.69 | -11.51% | 268,999 | 101,155,879 |
| 2024-02-06 | 4.21 | 4.39 | 3.72 | 4.17 | -4.14% | 197,633 | 79,223,888 |
| 2024-02-05 | 5.21 | 5.23 | 4.2 | 4.35 | -17.14% | 183,489 | 82,884,750 |
| 2024-02-02 | 5.73 | 5.84 | 5.05 | 5.25 | -8.38% | 104,019 | 56,214,704 |
| 2024-02-01 | 5.9 | 5.9 | 5.54 | 5.73 | -3.37% | 89,223 | 51,108,127 |
| 2024-01-31 | 6.4 | 6.49 | 5.87 | 5.93 | -7.34% | 108,230 | 66,064,881 |
| 2024-01-30 | 7.07 | 7.2 | 6.39 | 6.4 | -3.76% | 98,832 | 64,906,046 |
| 2024-01-29 | 6.97 | 7.02 | 6.6 | 6.65 | -4.32% | 47,889 | 32,293,528 |
| 2024-01-26 | 6.9 | 7.1 | 6.87 | 6.95 | +0.58% | 48,033 | 33,671,128 |
| 2024-01-25 | 6.58 | 6.91 | 6.52 | 6.91 | +5.82% | 54,881 | 36,901,229 |
| 2024-01-24 | 6.47 | 6.63 | 6.27 | 6.53 | +0.93% | 63,120 | 40,626,644 |
| 2024-01-23 | 6.6 | 6.62 | 6.3 | 6.47 | -1.67% | 70,714 | 45,417,786 |
| 2024-01-22 | 7.05 | 7.14 | 6.53 | 6.58 | -6.8% | 48,544 | 33,035,740 |
| 2024-01-19 | 7.19 | 7.22 | 7.02 | 7.06 | -1.67% | 44,019 | 31,183,500 |
| 2024-01-18 | 7.26 | 7.35 | 6.97 | 7.18 | -1.91% | 55,075 | 39,121,157 |
| 2024-01-17 | 7.52 | 7.57 | 7.3 | 7.32 | -2.4% | 44,847 | 33,327,047 |
| 2024-01-16 | 7.58 | 7.64 | 7.4 | 7.5 | -0.79% | 34,096 | 25,580,316 |
| 2024-01-15 | 7.47 | 7.62 | 7.39 | 7.56 | +0.93% | 42,698 | 32,095,689 |
| 2024-01-12 | 7.65 | 7.74 | 7.48 | 7.49 | -2.09% | 35,359 | 26,823,478 |
| 2024-01-11 | 7.53 | 7.66 | 7.5 | 7.65 | +1.73% | 33,976 | 25,809,835 |
| 2024-01-10 | 7.59 | 7.69 | 7.5 | 7.52 | -1.05% | 37,575 | 28,471,558 |
| 2024-01-09 | 7.55 | 7.72 | 7.51 | 7.6 | +1.2% | 48,334 | 36,802,130 |
| 2024-01-08 | 7.69 | 7.75 | 7.5 | 7.51 | -2.47% | 48,879 | 37,068,509 |
| 2024-01-05 | 7.79 | 7.87 | 7.63 | 7.7 | -1.28% | 44,589 | 34,611,146 |
| 2024-01-04 | 7.8 | 7.85 | 7.74 | 7.8 | +0.13% | 35,182 | 27,404,965 |
| 2024-01-03 | 7.79 | 7.97 | 7.77 | 7.79 | -0.26% | 48,272 | 37,900,862 |
| 2024-01-02 | 7.78 | 7.89 | 7.68 | 7.81 | +0.77% | 39,592 | 30,947,898 |
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：