股票概览
5.69
+1.79%
+0.1
5.59
开盘价
5.73
最高价
5.48
最低价
116,321
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.72
MA10 (10日均线)
5.65
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 | 5.59 | 5.73 | 5.48 | 5.69 | +1.79% | 116,321 | 65,751,899 |
| 2025-03-24 | 5.82 | 5.91 | 5.44 | 5.59 | -3.95% | 245,035 | 138,880,881 |
| 2025-03-21 | 5.94 | 6.04 | 5.79 | 5.82 | -2.68% | 273,190 | 160,363,139 |
| 2025-03-20 | 5.88 | 6.06 | 5.85 | 5.98 | +2.57% | 351,352 | 210,066,889 |
| 2025-03-19 | 5.79 | 6 | 5.79 | 5.83 | -0.34% | 291,010 | 171,172,306 |
| 2025-03-18 | 5.76 | 5.94 | 5.73 | 5.85 | +3.36% | 339,322 | 197,779,936 |
| 2025-03-17 | 5.63 | 5.69 | 5.6 | 5.66 | +0.71% | 110,730 | 62,628,600 |
| 2025-03-14 | 5.56 | 5.62 | 5.47 | 5.62 | +1.08% | 112,103 | 62,295,489 |
| 2025-03-13 | 5.63 | 5.65 | 5.48 | 5.56 | -1.42% | 107,574 | 59,630,382 |
| 2025-03-12 | 5.53 | 5.7 | 5.53 | 5.64 | +1.99% | 177,897 | 100,134,830 |
| 2025-03-11 | 5.48 | 5.53 | 5.4 | 5.53 | +0.36% | 93,024 | 50,891,063 |
| 2025-03-10 | 5.51 | 5.55 | 5.45 | 5.51 | 0% | 81,005 | 44,565,999 |
| 2025-03-07 | 5.65 | 5.65 | 5.47 | 5.51 | -2.82% | 162,327 | 90,150,017 |
| 2025-03-06 | 5.64 | 5.71 | 5.61 | 5.67 | +0.89% | 179,194 | 101,688,101 |
| 2025-03-05 | 5.64 | 5.65 | 5.5 | 5.62 | -0.71% | 112,669 | 62,724,602 |
| 2025-03-04 | 5.53 | 5.67 | 5.49 | 5.66 | +1.62% | 117,684 | 66,168,124 |
| 2025-03-03 | 5.49 | 5.66 | 5.46 | 5.57 | +1.27% | 135,874 | 75,819,204 |
| 2025-02-28 | 5.56 | 5.66 | 5.49 | 5.5 | -1.61% | 152,201 | 84,774,242 |
| 2025-02-27 | 5.68 | 5.71 | 5.51 | 5.59 | -1.58% | 160,898 | 90,067,195 |
| 2025-02-26 | 5.72 | 5.73 | 5.65 | 5.68 | -0.35% | 158,057 | 89,809,451 |
| 2025-02-25 | 5.65 | 5.73 | 5.56 | 5.7 | +0.53% | 160,858 | 91,196,875 |
| 2025-02-24 | 5.7 | 5.76 | 5.63 | 5.67 | -2.24% | 224,584 | 127,673,439 |
| 2025-02-21 | 5.77 | 5.9 | 5.75 | 5.8 | +0.52% | 290,372 | 169,355,319 |
| 2025-02-20 | 5.84 | 5.94 | 5.72 | 5.77 | -3.83% | 420,908 | 243,819,921 |
| 2025-02-19 | 5.49 | 6.01 | 5.49 | 6 | +4.53% | 669,594 | 384,204,531 |
| 2025-02-18 | 5.48 | 6.32 | 5.44 | 5.74 | +8.71% | 757,099 | 448,894,408 |
| 2025-02-17 | 5.19 | 5.31 | 5.18 | 5.28 | +1.54% | 97,642 | 51,381,141 |
| 2025-02-14 | 5.15 | 5.21 | 5.15 | 5.2 | +0.58% | 66,085 | 34,238,415 |
| 2025-02-13 | 5.3 | 5.3 | 5.17 | 5.17 | -2.45% | 95,148 | 49,566,643 |
| 2025-02-12 | 5.26 | 5.31 | 5.21 | 5.3 | +1.15% | 86,641 | 45,677,570 |
| 2025-02-11 | 5.3 | 5.33 | 5.2 | 5.24 | -1.13% | 69,086 | 36,135,206 |
| 2025-02-10 | 5.25 | 5.3 | 5.18 | 5.3 | +1.73% | 94,697 | 49,719,206 |
| 2025-02-07 | 5.21 | 5.27 | 5.14 | 5.21 | +0.97% | 117,666 | 61,359,450 |
| 2025-02-06 | 5.07 | 5.16 | 5.02 | 5.16 | +1.78% | 89,194 | 45,532,583 |
| 2025-02-05 | 5.02 | 5.08 | 4.96 | 5.07 | +2.22% | 74,138 | 37,367,939 |
| 2025-01-27 | 5.14 | 5.15 | 4.95 | 4.96 | -1.98% | 79,828 | 40,218,891 |
| 2025-01-24 | 5.02 | 5.08 | 4.96 | 5.06 | +1.61% | 90,371 | 45,284,239 |
| 2025-01-23 | 5.06 | 5.17 | 4.97 | 4.98 | -0.4% | 122,672 | 62,566,263 |
| 2025-01-22 | 4.99 | 5.11 | 4.92 | 5 | 0% | 101,158 | 50,705,556 |
| 2025-01-21 | 5.15 | 5.16 | 4.95 | 5 | -2.34% | 114,049 | 57,216,339 |
| 2025-01-20 | 5.11 | 5.19 | 4.99 | 5.12 | +0.39% | 135,999 | 69,468,705 |
| 2025-01-17 | 5.18 | 5.2 | 5.08 | 5.1 | -1.35% | 83,751 | 42,909,527 |
| 2025-01-16 | 5.17 | 5.31 | 5.13 | 5.17 | +0.39% | 104,961 | 54,667,853 |
| 2025-01-15 | 5.21 | 5.24 | 5.1 | 5.15 | -1.34% | 100,511 | 51,793,200 |
| 2025-01-14 | 4.98 | 5.22 | 4.97 | 5.22 | +4.82% | 126,832 | 65,240,226 |
| 2025-01-13 | 4.9 | 4.99 | 4.76 | 4.98 | +0.2% | 94,994 | 46,530,403 |
| 2025-01-10 | 5.23 | 5.28 | 4.97 | 4.97 | -5.69% | 129,191 | 66,099,140 |
| 2025-01-09 | 5.28 | 5.4 | 5.24 | 5.27 | -0.38% | 98,118 | 52,182,728 |
| 2025-01-08 | 5.37 | 5.41 | 5.13 | 5.29 | -2.4% | 158,310 | 83,465,292 |
| 2025-01-07 | 5.24 | 5.45 | 5.24 | 5.42 | +3.44% | 144,389 | 77,478,715 |
| 2025-01-06 | 5.2 | 5.33 | 4.96 | 5.24 | +0.19% | 131,610 | 68,028,507 |
| 2025-01-03 | 5.71 | 5.75 | 5.2 | 5.23 | -8.57% | 263,603 | 142,677,770 |
| 2025-01-02 | 5.88 | 5.99 | 5.61 | 5.72 | -2.72% | 212,993 | 123,365,171 |
| 2024-12-31 | 6.24 | 6.34 | 5.88 | 5.88 | -5.16% | 271,488 | 164,382,213 |
| 2024-12-30 | 6.15 | 6.32 | 6.02 | 6.2 | +0.32% | 327,409 | 202,270,452 |
| 2024-12-27 | 5.82 | 6.45 | 5.82 | 6.18 | +6.37% | 447,066 | 276,480,573 |
| 2024-12-26 | 5.65 | 5.94 | 5.65 | 5.81 | +1.57% | 199,370 | 116,946,940 |
| 2024-12-25 | 5.96 | 6.05 | 5.59 | 5.72 | -5.14% | 247,324 | 141,862,484 |
| 2024-12-24 | 5.85 | 6.23 | 5.85 | 6.03 | +3.79% | 224,613 | 135,654,533 |
| 2024-12-23 | 6.13 | 6.29 | 5.78 | 5.81 | -5.99% | 231,959 | 138,952,395 |
| 2024-12-20 | 5.89 | 6.3 | 5.84 | 6.18 | +4.75% | 290,177 | 177,258,645 |
| 2024-12-19 | 5.8 | 5.96 | 5.75 | 5.9 | +0.51% | 127,312 | 74,631,803 |
| 2024-12-18 | 5.81 | 5.98 | 5.71 | 5.87 | +1.03% | 118,887 | 69,703,119 |
| 2024-12-17 | 6.1 | 6.1 | 5.8 | 5.81 | -4.75% | 182,070 | 107,575,452 |
| 2024-12-16 | 6.17 | 6.27 | 6.05 | 6.1 | -1.13% | 159,380 | 98,046,071 |
| 2024-12-13 | 6.23 | 6.34 | 6.15 | 6.17 | -2.68% | 209,849 | 130,677,400 |
| 2024-12-12 | 6.39 | 6.45 | 6.2 | 6.34 | +1.77% | 308,250 | 194,623,733 |
| 2024-12-11 | 6.16 | 6.27 | 6.12 | 6.23 | +1.96% | 236,751 | 146,949,948 |
| 2024-12-10 | 6.2 | 6.23 | 6.08 | 6.11 | +0.83% | 235,995 | 144,987,477 |
| 2024-12-09 | 6.09 | 6.12 | 5.97 | 6.06 | -0.49% | 133,778 | 80,985,297 |
| 2024-12-06 | 6.12 | 6.15 | 5.98 | 6.09 | -0.65% | 175,661 | 106,539,693 |
| 2024-12-05 | 6.02 | 6.16 | 5.98 | 6.13 | +1.66% | 177,419 | 108,275,826 |
| 2024-12-04 | 6.03 | 6.15 | 5.94 | 6.03 | -0.5% | 197,939 | 119,697,116 |
| 2024-12-03 | 6 | 6.07 | 5.94 | 6.06 | +0.83% | 159,621 | 95,977,711 |
| 2024-12-02 | 5.83 | 6.01 | 5.82 | 6.01 | +2.91% | 172,618 | 102,783,651 |
| 2024-11-29 | 5.8 | 5.89 | 5.69 | 5.84 | +0.52% | 143,588 | 83,324,620 |
| 2024-11-28 | 5.84 | 5.92 | 5.79 | 5.81 | -0.51% | 145,870 | 85,385,876 |
| 2024-11-27 | 5.76 | 5.85 | 5.53 | 5.84 | +1.39% | 173,583 | 98,486,487 |
| 2024-11-26 | 5.93 | 6.08 | 5.74 | 5.76 | -2.87% | 162,802 | 95,537,269 |
| 2024-11-25 | 5.81 | 5.94 | 5.68 | 5.93 | +1.37% | 164,703 | 95,967,441 |
| 2024-11-22 | 6.18 | 6.18 | 5.79 | 5.85 | -5.03% | 232,472 | 139,371,773 |
| 2024-11-21 | 6.16 | 6.25 | 6.05 | 6.16 | +0.16% | 256,348 | 157,548,464 |
| 2024-11-20 | 6.02 | 6.22 | 5.94 | 6.15 | +2.33% | 340,080 | 206,947,720 |
| 2024-11-19 | 5.75 | 6.04 | 5.66 | 6.01 | +4.16% | 299,694 | 175,742,593 |
| 2024-11-18 | 6.15 | 6.16 | 5.67 | 5.77 | -5.87% | 357,403 | 208,400,406 |
| 2024-11-15 | 6.1 | 6.52 | 6.1 | 6.13 | -3.46% | 519,277 | 324,527,623 |
| 2024-11-14 | 6.4 | 7.17 | 6.3 | 6.35 | +1.76% | 791,499 | 522,305,088 |
| 2024-11-13 | 5.93 | 6.3 | 5.8 | 6.24 | +4.87% | 487,432 | 296,984,565 |
| 2024-11-12 | 6.04 | 6.09 | 5.88 | 5.95 | -0.67% | 223,875 | 134,222,851 |
| 2024-11-11 | 5.84 | 5.99 | 5.81 | 5.99 | +2.22% | 180,737 | 107,015,630 |
| 2024-11-08 | 5.97 | 6.02 | 5.83 | 5.86 | -0.51% | 218,756 | 129,105,810 |
| 2024-11-07 | 5.65 | 5.99 | 5.62 | 5.89 | +4.25% | 282,643 | 164,202,485 |
| 2024-11-06 | 5.6 | 5.71 | 5.6 | 5.65 | +0.89% | 174,301 | 98,593,557 |
| 2024-11-05 | 5.5 | 5.63 | 5.49 | 5.6 | +2% | 135,266 | 75,462,659 |
| 2024-11-04 | 5.35 | 5.49 | 5.35 | 5.49 | +2.62% | 90,209 | 49,046,605 |
| 2024-11-01 | 5.65 | 5.65 | 5.32 | 5.35 | -5.48% | 189,796 | 103,455,704 |
| 2024-10-31 | 5.61 | 5.72 | 5.61 | 5.66 | +1.43% | 158,815 | 89,967,116 |
| 2024-10-30 | 5.63 | 5.67 | 5.49 | 5.58 | -1.59% | 194,034 | 108,289,454 |
| 2024-10-29 | 5.89 | 5.97 | 5.66 | 5.67 | -3.24% | 243,228 | 140,313,571 |
| 2024-10-28 | 5.88 | 5.88 | 5.62 | 5.86 | -2.01% | 284,370 | 164,071,888 |
| 2024-10-25 | 5.88 | 6.02 | 5.86 | 5.98 | +1.7% | 166,216 | 98,755,448 |
| 2024-10-24 | 5.86 | 5.89 | 5.78 | 5.88 | -0.34% | 123,657 | 72,235,145 |
| 2024-10-23 | 6 | 6.05 | 5.88 | 5.9 | -1.67% | 195,853 | 116,385,819 |
| 2024-10-22 | 5.86 | 6.01 | 5.82 | 6 | +1.35% | 215,351 | 127,792,834 |
| 2024-10-21 | 5.86 | 5.96 | 5.81 | 5.92 | +2.25% | 248,441 | 146,127,699 |
| 2024-10-18 | 5.62 | 5.88 | 5.56 | 5.79 | +2.84% | 253,033 | 144,769,402 |
| 2024-10-17 | 5.67 | 5.78 | 5.6 | 5.63 | -0.71% | 133,456 | 75,889,488 |
| 2024-10-16 | 5.62 | 5.75 | 5.59 | 5.67 | -1.05% | 130,925 | 74,309,186 |
| 2024-10-15 | 5.74 | 5.83 | 5.64 | 5.73 | -0.35% | 149,773 | 86,026,354 |
| 2024-10-14 | 5.54 | 5.76 | 5.51 | 5.75 | +4.17% | 157,555 | 88,963,086 |
| 2024-10-11 | 5.74 | 5.82 | 5.43 | 5.52 | -4.33% | 187,160 | 105,080,927 |
| 2024-10-10 | 5.65 | 5.97 | 5.62 | 5.77 | +2.67% | 246,010 | 142,825,643 |
| 2024-10-09 | 6.28 | 6.3 | 5.61 | 5.62 | -14.2% | 399,438 | 237,224,437 |
| 2024-10-08 | 7 | 7 | 6.11 | 6.55 | +9.53% | 592,735 | 385,344,409 |
| 2024-09-30 | 5.5 | 6.17 | 5.32 | 5.98 | +13.9% | 458,126 | 260,663,776 |
| 2024-09-27 | 5.08 | 5.36 | 5.04 | 5.25 | +4.58% | 240,631 | 124,741,907 |
| 2024-09-26 | 4.89 | 5.02 | 4.88 | 5.02 | +2.03% | 131,486 | 65,241,073 |
| 2024-09-25 | 4.92 | 5.01 | 4.9 | 4.92 | +0.61% | 144,089 | 71,329,397 |
| 2024-09-24 | 4.83 | 4.91 | 4.75 | 4.89 | +1.45% | 111,065 | 53,944,651 |
| 2024-09-23 | 4.8 | 4.87 | 4.79 | 4.82 | -0.82% | 63,026 | 30,390,651 |
| 2024-09-20 | 4.94 | 4.97 | 4.83 | 4.86 | -0.82% | 101,860 | 49,734,708 |
| 2024-09-19 | 4.73 | 4.91 | 4.71 | 4.9 | +3.59% | 91,809 | 44,463,297 |
| 2024-09-18 | 4.76 | 4.8 | 4.63 | 4.73 | +0.21% | 53,734 | 25,304,444 |
| 2024-09-13 | 4.83 | 4.85 | 4.71 | 4.72 | -2.68% | 59,183 | 28,198,968 |
| 2024-09-12 | 4.82 | 4.91 | 4.79 | 4.85 | +0.41% | 76,999 | 37,502,717 |
| 2024-09-11 | 4.76 | 4.92 | 4.74 | 4.83 | +0.42% | 73,381 | 35,522,506 |
| 2024-09-10 | 4.7 | 4.83 | 4.67 | 4.81 | +2.34% | 65,139 | 31,032,834 |
| 2024-09-09 | 4.65 | 4.72 | 4.63 | 4.7 | +0.43% | 31,611 | 14,807,250 |
| 2024-09-06 | 4.84 | 4.84 | 4.68 | 4.68 | -3.31% | 56,056 | 26,581,575 |
| 2024-09-05 | 4.83 | 4.87 | 4.79 | 4.84 | +0.21% | 55,670 | 26,853,093 |
| 2024-09-04 | 4.79 | 4.86 | 4.73 | 4.83 | +0.63% | 49,878 | 24,021,576 |
| 2024-09-03 | 4.72 | 4.83 | 4.72 | 4.8 | +0.63% | 43,470 | 20,809,807 |
| 2024-09-02 | 4.78 | 4.88 | 4.76 | 4.77 | -0.83% | 64,500 | 31,095,714 |
| 2024-08-30 | 4.8 | 4.88 | 4.77 | 4.81 | +0.63% | 82,786 | 40,051,345 |
| 2024-08-29 | 4.67 | 4.79 | 4.65 | 4.78 | +1.92% | 41,302 | 19,633,241 |
| 2024-08-28 | 4.61 | 4.72 | 4.61 | 4.69 | +1.3% | 49,260 | 23,050,368 |
| 2024-08-27 | 4.79 | 4.8 | 4.62 | 4.63 | -3.34% | 70,126 | 32,829,788 |
| 2024-08-26 | 4.77 | 4.8 | 4.69 | 4.79 | +0.84% | 52,608 | 25,094,333 |
| 2024-08-23 | 4.8 | 4.88 | 4.62 | 4.75 | -1.25% | 101,529 | 48,023,968 |
| 2024-08-22 | 4.96 | 4.98 | 4.81 | 4.81 | -2.04% | 71,868 | 35,206,835 |
| 2024-08-21 | 4.83 | 4.92 | 4.81 | 4.91 | +0.41% | 60,386 | 29,490,085 |
| 2024-08-20 | 5.03 | 5.06 | 4.86 | 4.89 | -3.17% | 117,702 | 57,983,420 |
| 2024-08-19 | 4.99 | 5.09 | 4.93 | 5.05 | +0.4% | 101,305 | 50,950,039 |
| 2024-08-16 | 5.18 | 5.19 | 5.01 | 5.03 | -3.27% | 194,380 | 98,794,564 |
| 2024-08-15 | 5.08 | 5.2 | 5.06 | 5.2 | +0.78% | 217,931 | 111,913,881 |
| 2024-08-14 | 5.01 | 5.32 | 4.97 | 5.16 | +2.79% | 306,108 | 158,281,792 |
| 2024-08-13 | 5.05 | 5.07 | 4.93 | 5.02 | -0.59% | 132,581 | 66,046,190 |
| 2024-08-12 | 5.07 | 5.24 | 4.99 | 5.05 | +1.41% | 243,172 | 123,854,003 |
| 2024-08-09 | 4.88 | 5.02 | 4.88 | 4.98 | +1.84% | 136,964 | 68,106,719 |
| 2024-08-08 | 4.95 | 4.96 | 4.86 | 4.89 | -2% | 108,182 | 52,933,125 |
| 2024-08-07 | 4.89 | 5.03 | 4.88 | 4.99 | +2.89% | 154,069 | 76,533,212 |
| 2024-08-06 | 4.82 | 4.9 | 4.78 | 4.85 | +1.68% | 69,313 | 33,446,417 |
| 2024-08-05 | 4.91 | 4.96 | 4.77 | 4.77 | -3.25% | 95,450 | 46,449,316 |
| 2024-08-02 | 5 | 5.02 | 4.92 | 4.93 | -1.99% | 105,656 | 52,466,005 |
| 2024-08-01 | 5.05 | 5.08 | 4.99 | 5.03 | -0.98% | 131,291 | 66,085,489 |
| 2024-07-31 | 4.92 | 5.08 | 4.88 | 5.08 | +2.21% | 202,138 | 101,081,530 |
| 2024-07-30 | 4.89 | 5.06 | 4.79 | 4.97 | +1.64% | 165,685 | 81,901,222 |
| 2024-07-29 | 4.85 | 4.98 | 4.84 | 4.89 | +0.41% | 92,704 | 45,333,012 |
| 2024-07-26 | 4.88 | 4.92 | 4.83 | 4.87 | -0.41% | 102,946 | 50,188,037 |
| 2024-07-25 | 4.68 | 4.89 | 4.63 | 4.89 | +3.38% | 113,162 | 54,514,417 |
| 2024-07-24 | 4.79 | 4.84 | 4.7 | 4.73 | -1.46% | 84,108 | 40,003,890 |
| 2024-07-23 | 4.9 | 4.95 | 4.79 | 4.8 | -3.23% | 116,281 | 56,535,221 |
| 2024-07-22 | 4.79 | 5.03 | 4.75 | 4.96 | +2.27% | 169,495 | 83,641,120 |
| 2024-07-19 | 4.71 | 4.94 | 4.66 | 4.85 | +2.54% | 103,790 | 50,123,757 |
| 2024-07-18 | 4.68 | 4.73 | 4.58 | 4.73 | +0.42% | 99,562 | 46,416,353 |
| 2024-07-17 | 4.87 | 4.88 | 4.7 | 4.71 | -2.28% | 95,649 | 45,670,412 |
| 2024-07-16 | 4.85 | 4.87 | 4.68 | 4.82 | -0.41% | 109,087 | 52,069,516 |
| 2024-07-15 | 5.04 | 5.04 | 4.83 | 4.84 | -4.91% | 160,105 | 78,786,244 |
| 2024-07-12 | 4.9 | 5.18 | 4.89 | 5.09 | +3.67% | 264,185 | 133,656,433 |
| 2024-07-11 | 4.89 | 4.94 | 4.84 | 4.91 | +2.72% | 105,312 | 51,538,369 |
| 2024-07-10 | 4.95 | 4.95 | 4.78 | 4.78 | -3.24% | 113,358 | 54,776,770 |
| 2024-07-09 | 4.61 | 4.99 | 4.58 | 4.94 | +6.93% | 179,156 | 86,559,914 |
| 2024-07-08 | 4.72 | 4.75 | 4.59 | 4.62 | -3.14% | 66,227 | 30,736,924 |
| 2024-07-05 | 4.75 | 4.8 | 4.67 | 4.77 | +0.63% | 64,338 | 30,479,939 |
| 2024-07-04 | 4.85 | 4.89 | 4.72 | 4.74 | -2.27% | 93,214 | 44,791,737 |
| 2024-07-03 | 5 | 5.03 | 4.83 | 4.85 | -3.77% | 137,086 | 66,887,998 |
| 2024-07-02 | 4.9 | 5.1 | 4.85 | 5.04 | +2.02% | 185,261 | 92,516,031 |
| 2024-07-01 | 4.89 | 5.04 | 4.83 | 4.94 | +1.44% | 145,456 | 71,560,790 |
| 2024-06-28 | 4.61 | 5.03 | 4.61 | 4.87 | +4.96% | 192,764 | 94,123,089 |
| 2024-06-27 | 4.68 | 4.74 | 4.62 | 4.64 | -1.28% | 73,915 | 34,475,510 |
| 2024-06-26 | 4.56 | 4.71 | 4.5 | 4.7 | +3.3% | 79,347 | 36,490,077 |
| 2024-06-25 | 4.53 | 4.61 | 4.52 | 4.55 | 0% | 70,761 | 32,274,254 |
| 2024-06-24 | 4.7 | 4.71 | 4.51 | 4.55 | -4.01% | 99,338 | 45,671,664 |
| 2024-06-21 | 4.83 | 4.87 | 4.72 | 4.74 | -1.66% | 84,606 | 40,486,592 |
| 2024-06-20 | 4.89 | 5.02 | 4.82 | 4.82 | -2.23% | 129,206 | 63,269,189 |
| 2024-06-19 | 5.09 | 5.1 | 4.9 | 4.93 | -2.95% | 159,364 | 78,991,510 |
| 2024-06-18 | 5.1 | 5.14 | 5.01 | 5.08 | -1.55% | 178,133 | 90,096,919 |
| 2024-06-17 | 5.01 | 5.23 | 4.93 | 5.16 | +0.98% | 280,884 | 143,238,836 |
| 2024-06-14 | 4.73 | 5.49 | 4.7 | 5.11 | +7.13% | 381,099 | 197,613,410 |
| 2024-06-13 | 4.69 | 4.83 | 4.69 | 4.77 | +1.49% | 79,755 | 37,975,441 |
| 2024-06-12 | 4.61 | 4.73 | 4.57 | 4.7 | +0.86% | 67,611 | 31,711,906 |
| 2024-06-11 | 4.61 | 4.66 | 4.49 | 4.66 | +0.22% | 65,696 | 30,140,025 |
| 2024-06-07 | 4.57 | 4.67 | 4.51 | 4.65 | +2.88% | 87,179 | 40,176,431 |
| 2024-06-06 | 4.75 | 4.81 | 4.48 | 4.52 | -5.44% | 133,807 | 61,673,300 |
| 2024-06-05 | 5.06 | 5.07 | 4.76 | 4.78 | -5.72% | 144,516 | 70,128,970 |
| 2024-06-04 | 4.95 | 5.08 | 4.7 | 5.07 | +2.42% | 148,856 | 72,799,919 |
| 2024-06-03 | 5.14 | 5.15 | 4.89 | 4.95 | -3.32% | 142,941 | 71,078,723 |
| 2024-05-31 | 5.09 | 5.2 | 5.03 | 5.12 | 0% | 146,873 | 74,957,355 |
| 2024-05-30 | 5.22 | 5.31 | 5.08 | 5.12 | -2.66% | 177,499 | 91,551,489 |
| 2024-05-29 | 5.35 | 5.38 | 5.2 | 5.26 | -3.84% | 274,297 | 144,648,045 |
| 2024-05-28 | 5.2 | 5.49 | 5.2 | 5.47 | +3.01% | 393,977 | 212,967,780 |
| 2024-05-27 | 5.13 | 5.4 | 5.13 | 5.31 | +2.51% | 319,079 | 169,086,573 |
| 2024-05-24 | 4.94 | 5.28 | 4.94 | 5.18 | +4.02% | 231,428 | 120,251,072 |
| 2024-05-23 | 5.09 | 5.09 | 4.97 | 4.98 | -2.16% | 64,314 | 32,291,428 |
| 2024-05-22 | 5.01 | 5.12 | 5.01 | 5.09 | +1.19% | 60,639 | 30,798,396 |
| 2024-05-21 | 5.08 | 5.1 | 5 | 5.03 | -0.98% | 64,540 | 32,463,760 |
| 2024-05-20 | 5.09 | 5.14 | 5.03 | 5.08 | -0.2% | 88,630 | 45,048,019 |
| 2024-05-17 | 5.03 | 5.12 | 4.99 | 5.09 | +1.19% | 97,462 | 49,418,773 |
| 2024-05-16 | 5.1 | 5.16 | 4.99 | 5.03 | -1.76% | 131,262 | 66,379,443 |
| 2024-05-15 | 5.19 | 5.36 | 5.09 | 5.12 | -2.29% | 193,384 | 100,067,331 |
| 2024-05-14 | 5.28 | 5.47 | 5.2 | 5.24 | -3.14% | 269,281 | 142,664,560 |
| 2024-05-13 | 5.21 | 5.65 | 5.1 | 5.41 | +2.27% | 346,147 | 184,400,324 |
| 2024-05-10 | 5.1 | 5.41 | 5.02 | 5.29 | +3.52% | 236,098 | 123,743,134 |
| 2024-05-09 | 4.99 | 5.13 | 4.99 | 5.11 | +2.61% | 77,748 | 39,613,804 |
| 2024-05-08 | 5 | 5.07 | 4.93 | 4.98 | -0.4% | 77,383 | 38,747,941 |
| 2024-05-07 | 4.96 | 5.01 | 4.93 | 5 | 0% | 71,895 | 35,756,156 |
| 2024-05-06 | 4.89 | 5.02 | 4.89 | 5 | +3.09% | 97,285 | 48,389,730 |
| 2024-04-30 | 4.85 | 4.89 | 4.79 | 4.85 | -0.41% | 77,482 | 37,489,137 |
| 2024-04-29 | 4.7 | 4.88 | 4.7 | 4.87 | +2.31% | 97,963 | 47,278,750 |
| 2024-04-26 | 4.78 | 4.86 | 4.71 | 4.76 | -0.83% | 122,031 | 58,286,375 |
| 2024-04-25 | 4.75 | 4.98 | 4.74 | 4.8 | +5.73% | 195,789 | 94,216,142 |
| 2024-04-24 | 4.4 | 4.54 | 4.4 | 4.54 | +3.18% | 51,759 | 23,257,333 |
| 2024-04-23 | 4.33 | 4.44 | 4.32 | 4.4 | +1.85% | 61,763 | 27,117,502 |
| 2024-04-22 | 4.38 | 4.39 | 4.2 | 4.32 | -0.92% | 56,637 | 24,397,425 |
| 2024-04-19 | 4.4 | 4.46 | 4.34 | 4.36 | -0.91% | 68,774 | 30,170,884 |
| 2024-04-18 | 4.47 | 4.5 | 4.36 | 4.4 | -2.22% | 78,642 | 34,892,888 |
| 2024-04-17 | 4.1 | 4.5 | 4.1 | 4.5 | +11.39% | 123,470 | 53,715,856 |
| 2024-04-16 | 4.59 | 4.59 | 4 | 4.04 | -12.36% | 167,271 | 69,651,316 |
| 2024-04-15 | 4.88 | 4.88 | 4.51 | 4.61 | -5.14% | 106,937 | 49,997,218 |
| 2024-04-12 | 4.93 | 4.99 | 4.85 | 4.86 | -1.62% | 59,806 | 29,359,142 |
| 2024-04-11 | 4.84 | 5.02 | 4.76 | 4.94 | +1.02% | 73,362 | 36,255,993 |
| 2024-04-10 | 5.06 | 5.12 | 4.82 | 4.89 | -4.12% | 88,995 | 43,711,417 |
| 2024-04-09 | 4.92 | 5.1 | 4.91 | 5.1 | +3.24% | 69,456 | 34,904,673 |
| 2024-04-08 | 5.08 | 5.09 | 4.93 | 4.94 | -2.76% | 69,932 | 34,974,532 |
| 2024-04-03 | 5.15 | 5.16 | 5.04 | 5.08 | -1.55% | 61,921 | 31,507,288 |
| 2024-04-02 | 5.13 | 5.18 | 5.1 | 5.16 | +0.39% | 74,278 | 38,265,460 |
| 2024-04-01 | 5.02 | 5.14 | 5.01 | 5.14 | +2.59% | 78,735 | 40,074,598 |
| 2024-03-29 | 5 | 5.05 | 4.93 | 5.01 | +2.24% | 73,559 | 36,648,577 |
| 2024-03-28 | 4.78 | 4.97 | 4.77 | 4.9 | +2.08% | 69,095 | 33,856,069 |
| 2024-03-27 | 5.03 | 5.05 | 4.8 | 4.8 | -4.19% | 79,302 | 38,774,308 |
| 2024-03-26 | 5 | 5.05 | 4.9 | 5.01 | +0.2% | 67,925 | 33,908,343 |
| 2024-03-25 | 5.07 | 5.14 | 5 | 5 | -1.38% | 73,110 | 37,037,118 |
| 2024-03-22 | 5.15 | 5.17 | 5.03 | 5.07 | -1.74% | 73,680 | 37,422,208 |
| 2024-03-21 | 5.15 | 5.19 | 5.08 | 5.16 | 0% | 75,469 | 38,771,156 |
| 2024-03-20 | 5.11 | 5.17 | 5.11 | 5.16 | +0.58% | 68,296 | 35,109,121 |
| 2024-03-19 | 5.15 | 5.18 | 5.11 | 5.13 | -0.19% | 79,008 | 40,614,254 |
| 2024-03-18 | 5.09 | 5.14 | 5.05 | 5.14 | +1.58% | 99,108 | 50,510,662 |
| 2024-03-15 | 5.04 | 5.07 | 4.96 | 5.06 | +0.6% | 70,424 | 35,376,664 |
| 2024-03-14 | 5.04 | 5.09 | 4.95 | 5.03 | -0.4% | 89,258 | 44,856,888 |
| 2024-03-13 | 5.07 | 5.08 | 5.01 | 5.05 | -0.59% | 86,781 | 43,745,009 |
| 2024-03-12 | 5.14 | 5.16 | 5 | 5.08 | -1.36% | 162,154 | 81,934,295 |
| 2024-03-11 | 4.85 | 5.2 | 4.85 | 5.15 | +6.19% | 229,553 | 116,526,348 |
| 2024-03-08 | 4.76 | 4.92 | 4.76 | 4.85 | +1.68% | 93,206 | 45,095,844 |
| 2024-03-07 | 4.86 | 4.91 | 4.74 | 4.77 | -1.45% | 110,722 | 53,454,390 |
| 2024-03-06 | 4.64 | 4.89 | 4.61 | 4.84 | +4.09% | 145,340 | 69,766,576 |
| 2024-03-05 | 4.75 | 4.76 | 4.64 | 4.65 | -3.13% | 97,245 | 45,582,137 |
| 2024-03-04 | 4.87 | 4.95 | 4.7 | 4.8 | -2.44% | 184,431 | 88,420,885 |
| 2024-03-01 | 4.66 | 5.05 | 4.61 | 4.92 | +6.49% | 255,735 | 124,534,976 |
| 2024-02-29 | 4.41 | 4.63 | 4.37 | 4.62 | +4.05% | 121,474 | 55,234,387 |
| 2024-02-28 | 4.88 | 5.08 | 4.39 | 4.44 | -9.02% | 208,095 | 99,100,251 |
| 2024-02-27 | 4.73 | 4.88 | 4.69 | 4.88 | +2.52% | 85,583 | 41,101,790 |
| 2024-02-26 | 4.64 | 4.9 | 4.61 | 4.76 | +3.7% | 141,026 | 66,899,177 |
| 2024-02-23 | 4.46 | 4.6 | 4.43 | 4.59 | +3.61% | 116,149 | 52,591,690 |
| 2024-02-22 | 4.29 | 4.44 | 4.28 | 4.43 | +2.55% | 90,182 | 39,591,357 |
| 2024-02-21 | 4.22 | 4.48 | 4.19 | 4.32 | +1.17% | 111,112 | 48,620,742 |
| 2024-02-20 | 4.22 | 4.28 | 4.14 | 4.27 | +0.95% | 77,097 | 32,522,497 |
| 2024-02-19 | 4.19 | 4.35 | 4.15 | 4.23 | +4.44% | 152,629 | 64,827,927 |
| 2024-02-08 | 3.67 | 4.05 | 3.57 | 4.05 | +9.76% | 166,618 | 64,143,358 |
| 2024-02-07 | 3.87 | 3.89 | 3.6 | 3.69 | -2.64% | 178,870 | 67,302,636 |
| 2024-02-06 | 3.71 | 3.97 | 3.46 | 3.79 | -0.52% | 190,266 | 69,657,162 |
| 2024-02-05 | 4.27 | 4.27 | 3.6 | 3.81 | -12.41% | 182,005 | 70,011,563 |
| 2024-02-02 | 4.59 | 4.68 | 4.13 | 4.35 | -5.43% | 119,435 | 52,412,153 |
| 2024-02-01 | 4.67 | 4.75 | 4.52 | 4.6 | -2.13% | 92,978 | 42,957,665 |
| 2024-01-31 | 5.08 | 5.09 | 4.68 | 4.7 | -7.11% | 116,502 | 56,462,657 |
| 2024-01-30 | 5.21 | 5.29 | 5.04 | 5.06 | -3.07% | 59,187 | 30,541,197 |
| 2024-01-29 | 5.49 | 5.5 | 5.21 | 5.22 | -3.69% | 64,915 | 34,423,700 |
| 2024-01-26 | 5.45 | 5.56 | 5.41 | 5.42 | -0.18% | 68,116 | 37,335,940 |
| 2024-01-25 | 5.23 | 5.44 | 5.17 | 5.43 | +4.42% | 96,663 | 51,328,827 |
| 2024-01-24 | 5.19 | 5.28 | 4.98 | 5.2 | +0.97% | 92,832 | 47,685,764 |
| 2024-01-23 | 5.2 | 5.29 | 5.02 | 5.15 | -1.72% | 97,369 | 50,094,323 |
| 2024-01-22 | 5.67 | 5.67 | 5.18 | 5.24 | -7.91% | 122,311 | 66,233,783 |
| 2024-01-19 | 5.88 | 5.88 | 5.69 | 5.69 | -3.23% | 77,703 | 44,681,879 |
| 2024-01-18 | 5.98 | 6 | 5.71 | 5.88 | -1.84% | 89,686 | 52,490,745 |
| 2024-01-17 | 6.13 | 6.15 | 5.98 | 5.99 | -2.44% | 51,149 | 30,976,519 |
| 2024-01-16 | 6.09 | 6.2 | 6.02 | 6.14 | +0.16% | 58,094 | 35,445,374 |
| 2024-01-15 | 6.12 | 6.16 | 6.07 | 6.13 | -0.16% | 40,649 | 24,895,604 |
| 2024-01-12 | 6.17 | 6.25 | 6.13 | 6.14 | -0.32% | 50,628 | 31,301,911 |
| 2024-01-11 | 6.07 | 6.18 | 6.05 | 6.16 | +1.15% | 46,210 | 28,294,806 |
| 2024-01-10 | 6.09 | 6.19 | 6 | 6.09 | -0.16% | 54,765 | 33,422,066 |
| 2024-01-09 | 6.05 | 6.19 | 6.05 | 6.1 | +0.83% | 49,356 | 30,189,641 |
| 2024-01-08 | 6.13 | 6.18 | 6.05 | 6.05 | -1.63% | 43,378 | 26,498,295 |
| 2024-01-05 | 6.28 | 6.32 | 6.13 | 6.15 | -1.6% | 67,905 | 42,151,402 |
| 2024-01-04 | 6.29 | 6.29 | 6.22 | 6.25 | -0.32% | 56,960 | 35,595,459 |
| 2024-01-03 | 6.25 | 6.3 | 6.21 | 6.27 | +0.32% | 78,031 | 48,809,000 |
| 2024-01-02 | 6.23 | 6.3 | 6.19 | 6.25 | +0.32% | 120,012 | 75,205,874 |
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：