股票概览
4.91
-0.2%
-0.01
4.89
开盘价
4.93
最高价
4.86
最低价
65,093
成交量
数据更新至: 2025-03-25
技术指标
5.08
MA5 (5日均线)
5.09
MA10 (10日均线)
5.02
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 | 4.89 | 4.93 | 4.86 | 4.91 | -0.2% | 65,093 | 31,879,260 |
| 2025-03-24 | 5.16 | 5.16 | 4.85 | 4.92 | -4.47% | 152,945 | 76,024,888 |
| 2025-03-21 | 5.21 | 5.23 | 5.11 | 5.15 | -1.72% | 128,983 | 66,543,299 |
| 2025-03-20 | 5.16 | 5.32 | 5.16 | 5.24 | +1.55% | 158,745 | 83,280,348 |
| 2025-03-19 | 5.2 | 5.25 | 5.14 | 5.16 | -1.71% | 130,628 | 67,696,068 |
| 2025-03-18 | 5.3 | 5.43 | 5.22 | 5.25 | +2.94% | 257,995 | 137,188,322 |
| 2025-03-17 | 5.11 | 5.13 | 5.07 | 5.1 | +0.39% | 94,829 | 48,384,815 |
| 2025-03-14 | 5.01 | 5.08 | 5 | 5.08 | +1.2% | 88,279 | 44,506,331 |
| 2025-03-13 | 5.08 | 5.09 | 4.95 | 5.02 | -1.18% | 114,768 | 57,427,075 |
| 2025-03-12 | 5.02 | 5.15 | 5 | 5.08 | +0.99% | 117,583 | 59,785,316 |
| 2025-03-11 | 4.93 | 5.04 | 4.91 | 5.03 | +1.21% | 104,966 | 52,335,259 |
| 2025-03-10 | 4.91 | 5.01 | 4.9 | 4.97 | +0.81% | 80,551 | 40,010,544 |
| 2025-03-07 | 4.96 | 5.04 | 4.91 | 4.93 | -1.4% | 114,739 | 56,970,437 |
| 2025-03-06 | 4.81 | 5.04 | 4.8 | 5 | +3.95% | 151,971 | 74,805,761 |
| 2025-03-05 | 4.85 | 4.86 | 4.77 | 4.81 | -1.03% | 82,059 | 39,387,437 |
| 2025-03-04 | 4.84 | 4.87 | 4.81 | 4.86 | -0.21% | 72,573 | 35,141,537 |
| 2025-03-03 | 4.9 | 4.93 | 4.8 | 4.87 | -1.02% | 101,585 | 49,473,570 |
| 2025-02-28 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 98,420 | 48,883,066 |
| 2025-02-27 | 5.05 | 5.05 | 4.94 | 4.99 | -1.19% | 110,669 | 55,218,695 |
| 2025-02-26 | 5.07 | 5.09 | 5.01 | 5.05 | -0.39% | 92,590 | 46,693,819 |
| 2025-02-25 | 5.03 | 5.11 | 5.01 | 5.07 | +0.2% | 83,669 | 42,382,100 |
| 2025-02-24 | 5.03 | 5.09 | 5 | 5.06 | +0.2% | 75,751 | 38,200,073 |
| 2025-02-21 | 5.12 | 5.13 | 5.03 | 5.05 | -1.17% | 84,720 | 42,847,363 |
| 2025-02-20 | 5.04 | 5.12 | 5.04 | 5.11 | +0.99% | 85,843 | 43,635,994 |
| 2025-02-19 | 5 | 5.06 | 4.94 | 5.06 | +0.6% | 93,863 | 46,937,524 |
| 2025-02-18 | 5.12 | 5.15 | 5.01 | 5.03 | -1.95% | 101,845 | 51,689,368 |
| 2025-02-17 | 5.07 | 5.15 | 5.07 | 5.13 | +0.39% | 86,747 | 44,286,568 |
| 2025-02-14 | 5.21 | 5.21 | 5.11 | 5.11 | -2.11% | 131,037 | 67,565,109 |
| 2025-02-13 | 5.2 | 5.31 | 5.19 | 5.22 | 0% | 105,634 | 55,446,903 |
| 2025-02-12 | 5.23 | 5.25 | 5.16 | 5.22 | -0.38% | 96,109 | 49,988,977 |
| 2025-02-11 | 5.23 | 5.29 | 5.17 | 5.24 | -0.19% | 99,974 | 52,272,026 |
| 2025-02-10 | 5.21 | 5.27 | 5.2 | 5.25 | +0.38% | 113,348 | 59,317,289 |
| 2025-02-07 | 5.18 | 5.3 | 5.18 | 5.23 | +0.97% | 111,070 | 58,327,143 |
| 2025-02-06 | 5.08 | 5.18 | 5.06 | 5.18 | +1.37% | 62,158 | 31,880,723 |
| 2025-02-05 | 5.05 | 5.14 | 5.03 | 5.11 | +1.59% | 55,744 | 28,362,556 |
| 2025-01-27 | 4.86 | 5.07 | 4.84 | 5.03 | -0.4% | 125,939 | 62,517,800 |
| 2025-01-24 | 5.15 | 5.15 | 5.04 | 5.05 | -1.94% | 84,618 | 43,025,853 |
| 2025-01-23 | 5.14 | 5.3 | 5.12 | 5.15 | +0.19% | 109,895 | 57,125,866 |
| 2025-01-22 | 5.01 | 5.25 | 4.95 | 5.14 | +1.98% | 105,804 | 54,016,346 |
| 2025-01-21 | 5.15 | 5.17 | 4.99 | 5.04 | -2.33% | 80,269 | 40,615,583 |
| 2025-01-20 | 5.18 | 5.2 | 5.12 | 5.16 | 0% | 62,282 | 32,109,421 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.16 | -1.34% | 79,389 | 41,059,464 |
| 2025-01-16 | 5.29 | 5.32 | 5.18 | 5.23 | +0.58% | 90,123 | 47,322,450 |
| 2025-01-15 | 5.2 | 5.25 | 5.13 | 5.2 | -0.95% | 95,102 | 49,261,854 |
| 2025-01-14 | 5 | 5.27 | 4.99 | 5.25 | +5.21% | 138,942 | 71,543,774 |
| 2025-01-13 | 4.95 | 5.01 | 4.85 | 4.99 | +0.81% | 63,070 | 31,154,497 |
| 2025-01-10 | 5.08 | 5.12 | 4.95 | 4.95 | -2.94% | 103,459 | 52,018,639 |
| 2025-01-09 | 5.06 | 5.13 | 5.03 | 5.1 | -0.39% | 85,290 | 43,415,379 |
| 2025-01-08 | 5.06 | 5.16 | 4.97 | 5.12 | +0.39% | 113,639 | 57,517,726 |
| 2025-01-07 | 4.95 | 5.1 | 4.93 | 5.1 | +3.24% | 97,439 | 48,786,678 |
| 2025-01-06 | 5.04 | 5.04 | 4.9 | 4.94 | -2.95% | 119,560 | 59,319,077 |
| 2025-01-03 | 5.3 | 5.34 | 5.02 | 5.09 | -4.14% | 171,479 | 87,825,639 |
| 2025-01-02 | 5.3 | 5.45 | 5.26 | 5.31 | -0.56% | 115,058 | 61,547,710 |
| 2024-12-31 | 5.37 | 5.47 | 5.31 | 5.34 | +0.19% | 122,705 | 65,963,819 |
| 2024-12-30 | 5.48 | 5.48 | 5.33 | 5.33 | -3.44% | 130,084 | 69,763,698 |
| 2024-12-27 | 5.39 | 5.62 | 5.38 | 5.52 | +1.66% | 149,396 | 82,360,808 |
| 2024-12-26 | 5.37 | 5.49 | 5.37 | 5.43 | +0.18% | 113,773 | 61,972,200 |
| 2024-12-25 | 5.5 | 5.53 | 5.24 | 5.42 | -2.34% | 164,569 | 88,522,574 |
| 2024-12-24 | 5.62 | 5.7 | 5.48 | 5.55 | -1.07% | 170,452 | 94,942,829 |
| 2024-12-23 | 6.02 | 6.02 | 5.49 | 5.61 | -7.27% | 245,659 | 140,566,727 |
| 2024-12-20 | 6.06 | 6.12 | 6 | 6.05 | -0.49% | 172,366 | 104,600,426 |
| 2024-12-19 | 5.86 | 6.15 | 5.8 | 6.08 | +2.01% | 203,242 | 121,454,882 |
| 2024-12-18 | 5.89 | 6.03 | 5.88 | 5.96 | +1.02% | 201,982 | 120,342,983 |
| 2024-12-17 | 6.17 | 6.2 | 5.85 | 5.9 | -4.68% | 298,217 | 178,583,579 |
| 2024-12-16 | 6.28 | 6.37 | 6.13 | 6.19 | -2.06% | 348,343 | 218,282,227 |
| 2024-12-13 | 6.55 | 6.66 | 6.27 | 6.32 | -5.25% | 740,220 | 473,648,794 |
| 2024-12-12 | 6.67 | 6.67 | 6.67 | 6.67 | -20.02% | 24,176 | 16,125,392 |
| 2024-12-10 | 8.41 | 8.71 | 8.25 | 8.34 | +1.96% | 269,315 | 227,887,729 |
| 2024-12-09 | 8.14 | 8.37 | 8.04 | 8.18 | -0.24% | 147,015 | 120,438,071 |
| 2024-12-06 | 8.35 | 8.35 | 8.09 | 8.2 | -1.91% | 169,021 | 138,374,021 |
| 2024-12-05 | 8.06 | 8.37 | 8.03 | 8.36 | +3.34% | 186,328 | 153,902,583 |
| 2024-12-04 | 8.22 | 8.35 | 8 | 8.09 | -2.06% | 187,320 | 152,839,459 |
| 2024-12-03 | 8.2 | 8.55 | 8.14 | 8.26 | -0.36% | 219,997 | 182,517,314 |
| 2024-12-02 | 8.14 | 8.55 | 8.13 | 8.29 | +1.59% | 330,348 | 274,907,006 |
| 2024-11-29 | 7.75 | 8.17 | 7.73 | 8.16 | +3.95% | 278,145 | 221,965,393 |
| 2024-11-28 | 8.11 | 8.11 | 7.81 | 7.85 | -3.21% | 219,318 | 174,121,204 |
| 2024-11-27 | 7.9 | 8.12 | 7.7 | 8.11 | +0.5% | 279,453 | 221,939,574 |
| 2024-11-26 | 7.72 | 8.08 | 7.61 | 8.07 | +3.59% | 306,013 | 240,733,596 |
| 2024-11-25 | 7.54 | 7.79 | 7.31 | 7.79 | +4.56% | 142,111 | 107,843,232 |
| 2024-11-22 | 7.65 | 7.97 | 7.45 | 7.45 | -3.25% | 191,137 | 148,109,245 |
| 2024-11-21 | 7.58 | 7.79 | 7.51 | 7.7 | +1.05% | 126,290 | 96,523,740 |
| 2024-11-20 | 7.27 | 7.63 | 7.26 | 7.62 | +4.24% | 151,022 | 113,484,150 |
| 2024-11-19 | 7.1 | 7.33 | 7.03 | 7.31 | +3.54% | 94,493 | 67,822,932 |
| 2024-11-18 | 7.51 | 7.54 | 7.01 | 7.06 | -6.37% | 141,150 | 101,196,327 |
| 2024-11-15 | 7.51 | 7.84 | 7.44 | 7.54 | +0.13% | 136,626 | 103,748,483 |
| 2024-11-14 | 7.81 | 7.92 | 7.51 | 7.53 | -4.32% | 119,816 | 91,841,756 |
| 2024-11-13 | 7.82 | 7.9 | 7.57 | 7.87 | -0.38% | 139,689 | 108,268,041 |
| 2024-11-12 | 8.15 | 8.18 | 7.74 | 7.9 | -3.07% | 236,922 | 188,025,898 |
| 2024-11-11 | 7.73 | 8.2 | 7.72 | 8.15 | +4.89% | 303,045 | 242,947,448 |
| 2024-11-08 | 7.87 | 8.07 | 7.74 | 7.77 | -1.02% | 257,147 | 202,654,276 |
| 2024-11-07 | 7.8 | 7.86 | 7.61 | 7.85 | +1.29% | 236,392 | 183,437,854 |
| 2024-11-06 | 7.55 | 7.84 | 7.46 | 7.75 | +3.2% | 272,464 | 209,542,364 |
| 2024-11-05 | 7.43 | 7.55 | 7.32 | 7.51 | +1.62% | 181,078 | 135,174,523 |
| 2024-11-04 | 7 | 7.39 | 6.9 | 7.39 | +4.97% | 148,495 | 108,157,715 |
| 2024-11-01 | 7.58 | 7.64 | 7.02 | 7.04 | -7.85% | 209,018 | 151,383,865 |
| 2024-10-31 | 7.43 | 7.69 | 7.36 | 7.64 | +1.87% | 229,715 | 174,230,843 |
| 2024-10-30 | 7.4 | 7.6 | 7.26 | 7.5 | +1.63% | 164,879 | 122,688,166 |
| 2024-10-29 | 7.62 | 7.73 | 7.33 | 7.38 | -3.28% | 183,720 | 137,652,466 |
| 2024-10-28 | 7.47 | 7.63 | 7.4 | 7.63 | +2.28% | 176,347 | 132,867,654 |
| 2024-10-25 | 7.38 | 7.5 | 7.35 | 7.46 | +1.36% | 122,459 | 90,849,570 |
| 2024-10-24 | 7.46 | 7.51 | 7.28 | 7.36 | -2.52% | 140,404 | 103,252,562 |
| 2024-10-23 | 7.53 | 7.61 | 7.43 | 7.55 | -0.66% | 198,103 | 149,117,524 |
| 2024-10-22 | 7.51 | 7.88 | 7.41 | 7.6 | -0.91% | 305,439 | 231,095,868 |
| 2024-10-21 | 7.3 | 8.05 | 7.21 | 7.67 | +7.12% | 392,336 | 298,106,943 |
| 2024-10-18 | 6.82 | 7.25 | 6.8 | 7.16 | +4.83% | 217,514 | 153,610,412 |
| 2024-10-17 | 6.95 | 7.06 | 6.8 | 6.83 | -0.87% | 108,284 | 75,224,089 |
| 2024-10-16 | 6.78 | 6.96 | 6.7 | 6.89 | -0.14% | 112,078 | 76,893,640 |
| 2024-10-15 | 6.93 | 7.15 | 6.88 | 6.9 | -1.43% | 134,360 | 94,054,295 |
| 2024-10-14 | 6.68 | 7.02 | 6.68 | 7 | +3.4% | 132,021 | 90,966,120 |
| 2024-10-11 | 7.14 | 7.18 | 6.65 | 6.77 | -5.71% | 163,563 | 112,359,973 |
| 2024-10-10 | 7.26 | 7.68 | 7.02 | 7.18 | +0.42% | 177,034 | 128,925,126 |
| 2024-10-09 | 8.1 | 8.12 | 7.15 | 7.15 | -14.17% | 306,619 | 233,770,788 |
| 2024-10-08 | 8.6 | 8.6 | 7.57 | 8.33 | +15.86% | 443,225 | 357,640,193 |
| 2024-09-30 | 6.7 | 7.3 | 6.37 | 7.19 | +14.13% | 407,047 | 279,976,850 |
| 2024-09-27 | 5.96 | 6.45 | 5.92 | 6.3 | +6.96% | 224,574 | 138,356,017 |
| 2024-09-26 | 5.72 | 5.89 | 5.71 | 5.89 | +2.43% | 129,324 | 75,078,318 |
| 2024-09-25 | 5.73 | 5.9 | 5.7 | 5.75 | +0.88% | 150,929 | 87,649,857 |
| 2024-09-24 | 5.51 | 5.7 | 5.44 | 5.7 | +3.64% | 136,492 | 76,210,504 |
| 2024-09-23 | 5.44 | 5.55 | 5.34 | 5.5 | +0.73% | 84,645 | 46,333,645 |
| 2024-09-20 | 5.48 | 5.53 | 5.39 | 5.46 | -0.91% | 96,497 | 52,555,436 |
| 2024-09-19 | 5.42 | 5.55 | 5.33 | 5.51 | +2.8% | 119,787 | 65,579,431 |
| 2024-09-18 | 5.65 | 5.66 | 5.28 | 5.36 | -5.13% | 155,315 | 83,475,517 |
| 2024-09-13 | 5.8 | 5.89 | 5.61 | 5.65 | -5.83% | 197,732 | 113,375,970 |
| 2024-09-12 | 6.17 | 6.23 | 6 | 6 | -2.28% | 118,265 | 72,221,433 |
| 2024-09-11 | 6.23 | 6.3 | 6.11 | 6.14 | -1.6% | 108,471 | 67,029,690 |
| 2024-09-10 | 6.28 | 6.3 | 6.06 | 6.24 | -0.95% | 175,217 | 108,219,349 |
| 2024-09-09 | 6.27 | 6.66 | 6.26 | 6.3 | +2.77% | 253,929 | 162,517,324 |
| 2024-09-06 | 6.32 | 6.35 | 6.1 | 6.13 | -3.62% | 182,246 | 112,533,630 |
| 2024-09-05 | 6.3 | 6.44 | 6.23 | 6.36 | -2.15% | 224,603 | 142,263,406 |
| 2024-09-04 | 6.35 | 6.74 | 6.19 | 6.5 | +0.46% | 356,479 | 228,058,163 |
| 2024-09-03 | 6.4 | 6.97 | 6.28 | 6.47 | +0.94% | 312,722 | 203,101,546 |
| 2024-09-02 | 6.31 | 6.58 | 6.27 | 6.41 | +0.79% | 345,774 | 221,808,083 |
| 2024-08-30 | 6.18 | 6.59 | 6.13 | 6.36 | +1.92% | 384,412 | 246,213,014 |
| 2024-08-29 | 5.97 | 6.33 | 5.95 | 6.24 | +3.14% | 319,023 | 198,506,697 |
| 2024-08-28 | 5.76 | 6.25 | 5.76 | 6.05 | +3.95% | 167,862 | 101,323,036 |
| 2024-08-27 | 5.93 | 5.94 | 5.74 | 5.82 | -3.16% | 112,771 | 65,714,641 |
| 2024-08-26 | 5.77 | 6.07 | 5.71 | 6.01 | +3.62% | 177,021 | 105,347,301 |
| 2024-08-23 | 5.52 | 5.87 | 5.45 | 5.8 | +4.13% | 171,256 | 97,907,587 |
| 2024-08-22 | 5.77 | 5.78 | 5.55 | 5.57 | -3.8% | 119,018 | 67,059,027 |
| 2024-08-21 | 5.89 | 6.03 | 5.74 | 5.79 | -2.69% | 152,016 | 89,043,953 |
| 2024-08-20 | 5.87 | 6.03 | 5.79 | 5.95 | +0.51% | 150,347 | 89,279,711 |
| 2024-08-19 | 6.21 | 6.26 | 5.89 | 5.92 | -7.36% | 285,085 | 172,116,363 |
| 2024-08-16 | 6.09 | 6.5 | 5.95 | 6.39 | +4.07% | 384,038 | 238,817,581 |
| 2024-08-15 | 6.01 | 6.25 | 5.93 | 6.14 | +2.33% | 278,828 | 170,482,626 |
| 2024-08-14 | 5.96 | 6.28 | 5.9 | 6 | -0.99% | 305,812 | 185,871,505 |
| 2024-08-13 | 5.65 | 6.13 | 5.6 | 6.06 | +6.32% | 318,760 | 189,247,932 |
| 2024-08-12 | 5.76 | 6.13 | 5.63 | 5.7 | -2.9% | 252,906 | 148,192,284 |
| 2024-08-09 | 5.38 | 5.87 | 5.33 | 5.87 | +9.93% | 256,804 | 144,623,886 |
| 2024-08-08 | 5.4 | 5.4 | 5.26 | 5.34 | -1.48% | 61,476 | 32,698,810 |
| 2024-08-07 | 5.41 | 5.46 | 5.39 | 5.42 | +0.18% | 50,108 | 27,198,157 |
| 2024-08-06 | 5.39 | 5.46 | 5.32 | 5.41 | +2.08% | 64,322 | 34,582,358 |
| 2024-08-05 | 5.47 | 5.58 | 5.3 | 5.3 | -3.99% | 86,670 | 47,097,441 |
| 2024-08-02 | 5.69 | 5.72 | 5.51 | 5.52 | -4% | 101,425 | 57,029,390 |
| 2024-08-01 | 5.73 | 5.79 | 5.69 | 5.75 | +0.17% | 91,918 | 52,742,297 |
| 2024-07-31 | 5.55 | 5.75 | 5.53 | 5.74 | +3.24% | 125,873 | 71,435,108 |
| 2024-07-30 | 5.56 | 5.67 | 5.51 | 5.56 | -0.36% | 82,780 | 46,330,230 |
| 2024-07-29 | 5.53 | 5.61 | 5.47 | 5.58 | +1.09% | 67,247 | 37,316,836 |
| 2024-07-26 | 5.38 | 5.54 | 5.37 | 5.52 | +2.6% | 92,656 | 50,837,417 |
| 2024-07-25 | 5.34 | 5.49 | 5.2 | 5.38 | +0.37% | 84,663 | 45,059,685 |
| 2024-07-24 | 5.46 | 5.57 | 5.33 | 5.36 | -2.37% | 77,745 | 42,154,430 |
| 2024-07-23 | 5.64 | 5.72 | 5.48 | 5.49 | -2.66% | 83,469 | 46,774,051 |
| 2024-07-22 | 5.55 | 5.76 | 5.52 | 5.64 | +2.36% | 98,031 | 55,420,361 |
| 2024-07-19 | 5.48 | 5.64 | 5.44 | 5.51 | -0.72% | 90,856 | 50,622,544 |
| 2024-07-18 | 5.53 | 5.64 | 5.31 | 5.55 | -0.54% | 123,235 | 67,109,355 |
| 2024-07-17 | 5.88 | 5.88 | 5.5 | 5.58 | -5.42% | 149,323 | 84,779,518 |
| 2024-07-16 | 5.88 | 5.94 | 5.75 | 5.9 | +0.17% | 118,986 | 69,608,010 |
| 2024-07-15 | 6.1 | 6.12 | 5.8 | 5.89 | -5.61% | 199,388 | 118,711,325 |
| 2024-07-12 | 6.3 | 6.48 | 6.2 | 6.24 | -1.73% | 237,846 | 150,786,867 |
| 2024-07-11 | 6.25 | 6.48 | 6.05 | 6.35 | +2.75% | 303,224 | 189,454,347 |
| 2024-07-10 | 6.31 | 6.74 | 6.13 | 6.18 | -4.78% | 333,426 | 213,193,717 |
| 2024-07-09 | 6.09 | 6.98 | 5.89 | 6.49 | +5.02% | 413,267 | 261,332,823 |
| 2024-07-08 | 5.78 | 6.34 | 5.72 | 6.18 | +2.49% | 358,610 | 217,568,575 |
| 2024-07-05 | 5.64 | 6.13 | 5.41 | 6.03 | +6.91% | 353,925 | 206,560,545 |
| 2024-07-04 | 5.39 | 5.73 | 5.31 | 5.64 | +4.44% | 223,702 | 124,257,171 |
| 2024-07-03 | 5.52 | 5.52 | 5.37 | 5.4 | -1.28% | 46,434 | 25,212,672 |
| 2024-07-02 | 5.44 | 5.53 | 5.42 | 5.47 | -0.18% | 61,647 | 33,802,058 |
| 2024-07-01 | 5.56 | 5.6 | 5.3 | 5.48 | -0.36% | 72,835 | 39,310,877 |
| 2024-06-28 | 5.44 | 5.64 | 5.36 | 5.5 | +0.73% | 76,130 | 42,224,979 |
| 2024-06-27 | 5.52 | 5.67 | 5.44 | 5.46 | -1.09% | 78,594 | 43,831,201 |
| 2024-06-26 | 5.32 | 5.54 | 5.21 | 5.52 | +3.76% | 61,728 | 33,327,024 |
| 2024-06-25 | 5.26 | 5.41 | 5.25 | 5.32 | +1.53% | 57,544 | 30,677,042 |
| 2024-06-24 | 5.49 | 5.5 | 5.23 | 5.24 | -5.42% | 72,828 | 38,765,966 |
| 2024-06-21 | 5.58 | 5.61 | 5.42 | 5.54 | -0.89% | 51,346 | 28,422,608 |
| 2024-06-20 | 5.88 | 5.88 | 5.58 | 5.59 | -4.61% | 72,178 | 40,962,358 |
| 2024-06-19 | 5.9 | 5.95 | 5.82 | 5.86 | +0.51% | 73,202 | 43,000,600 |
| 2024-06-18 | 5.53 | 5.83 | 5.53 | 5.83 | +4.48% | 93,670 | 53,875,523 |
| 2024-06-17 | 5.63 | 5.67 | 5.54 | 5.58 | -1.24% | 50,760 | 28,403,462 |
| 2024-06-14 | 5.71 | 5.73 | 5.52 | 5.65 | 0% | 54,239 | 30,498,704 |
| 2024-06-13 | 5.7 | 5.82 | 5.65 | 5.65 | -1.4% | 76,738 | 43,794,355 |
| 2024-06-12 | 5.51 | 5.74 | 5.51 | 5.73 | +3.62% | 86,188 | 48,984,483 |
| 2024-06-11 | 5.58 | 5.58 | 5.35 | 5.53 | -0.36% | 65,025 | 35,573,972 |
| 2024-06-07 | 5.45 | 5.63 | 5.45 | 5.55 | +2.59% | 85,954 | 47,629,016 |
| 2024-06-06 | 5.84 | 5.87 | 5.31 | 5.41 | -6.88% | 141,304 | 77,528,343 |
| 2024-06-05 | 5.98 | 5.98 | 5.8 | 5.81 | -2.52% | 81,713 | 47,739,983 |
| 2024-06-04 | 6.1 | 6.15 | 5.85 | 5.96 | -3.25% | 103,366 | 61,436,289 |
| 2024-06-03 | 6.4 | 6.41 | 6.11 | 6.16 | -3.9% | 89,761 | 56,095,266 |
| 2024-05-31 | 6.23 | 6.48 | 6.23 | 6.41 | +2.72% | 103,779 | 66,407,289 |
| 2024-05-30 | 6.21 | 6.3 | 6.12 | 6.24 | +0.16% | 55,560 | 34,625,989 |
| 2024-05-29 | 6.16 | 6.31 | 6.14 | 6.23 | +0.81% | 57,075 | 35,694,664 |
| 2024-05-28 | 6.3 | 6.39 | 6.16 | 6.18 | -1.9% | 77,876 | 48,634,767 |
| 2024-05-27 | 6.22 | 6.3 | 6.1 | 6.3 | +1.61% | 66,752 | 41,285,934 |
| 2024-05-24 | 6.32 | 6.38 | 6.2 | 6.2 | -2.36% | 65,025 | 40,811,425 |
| 2024-05-23 | 6.43 | 6.54 | 6.32 | 6.35 | -1.4% | 90,051 | 57,661,293 |
| 2024-05-22 | 6.34 | 6.49 | 6.31 | 6.44 | +0.78% | 83,194 | 53,365,040 |
| 2024-05-21 | 6.41 | 6.45 | 6.2 | 6.39 | -1.24% | 101,485 | 64,435,449 |
| 2024-05-20 | 6.91 | 6.94 | 6.38 | 6.47 | -7.04% | 237,642 | 155,530,646 |
| 2024-05-17 | 6.92 | 6.96 | 6.77 | 6.96 | +1.31% | 87,761 | 60,492,417 |
| 2024-05-16 | 6.76 | 6.93 | 6.75 | 6.87 | +1.78% | 83,226 | 57,197,245 |
| 2024-05-15 | 6.7 | 6.95 | 6.6 | 6.75 | +0.75% | 101,943 | 69,418,433 |
| 2024-05-14 | 6.58 | 6.8 | 6.57 | 6.7 | +2.29% | 96,524 | 64,539,931 |
| 2024-05-13 | 6.81 | 6.83 | 6.51 | 6.55 | -5.35% | 121,695 | 80,372,886 |
| 2024-05-10 | 7.12 | 7.17 | 6.88 | 6.92 | -3.08% | 99,122 | 69,093,906 |
| 2024-05-09 | 7.03 | 7.19 | 7.02 | 7.14 | +1.42% | 78,353 | 55,947,058 |
| 2024-05-08 | 7.21 | 7.22 | 7.01 | 7.04 | -2.76% | 118,373 | 83,838,145 |
| 2024-05-07 | 7.21 | 7.33 | 7.14 | 7.24 | +0.14% | 116,806 | 84,773,706 |
| 2024-05-06 | 7.33 | 7.41 | 7.18 | 7.23 | -0.96% | 162,263 | 117,839,154 |
| 2024-04-30 | 7.28 | 7.41 | 7.12 | 7.3 | +0.27% | 139,432 | 101,280,191 |
| 2024-04-29 | 7.11 | 7.47 | 7.11 | 7.28 | +4% | 167,636 | 122,458,581 |
| 2024-04-26 | 6.77 | 7.08 | 6.76 | 7 | +2.49% | 151,617 | 105,828,985 |
| 2024-04-25 | 6.85 | 6.93 | 6.74 | 6.83 | -1.01% | 123,196 | 84,383,490 |
| 2024-04-24 | 6.61 | 6.92 | 6.58 | 6.9 | +3.76% | 136,635 | 93,132,799 |
| 2024-04-23 | 6.33 | 6.73 | 6.33 | 6.65 | +5.06% | 153,228 | 100,927,562 |
| 2024-04-22 | 6.38 | 6.51 | 6.16 | 6.33 | -3.06% | 120,632 | 76,451,914 |
| 2024-04-19 | 6.62 | 6.75 | 6.47 | 6.53 | -2.83% | 124,186 | 81,651,700 |
| 2024-04-18 | 6.85 | 6.91 | 6.54 | 6.72 | -1.9% | 194,988 | 131,429,228 |
| 2024-04-17 | 6.01 | 6.94 | 6.01 | 6.85 | +16.1% | 241,624 | 158,384,987 |
| 2024-04-16 | 6.42 | 6.46 | 5.73 | 5.9 | -10.88% | 196,664 | 117,911,828 |
| 2024-04-15 | 6.88 | 7.02 | 6.32 | 6.62 | -8.69% | 214,659 | 143,194,638 |
| 2024-04-12 | 7.36 | 7.46 | 7.24 | 7.25 | -1.49% | 101,217 | 74,266,881 |
| 2024-04-11 | 7.35 | 7.54 | 7.26 | 7.36 | -0.94% | 115,133 | 85,634,872 |
| 2024-04-10 | 7.79 | 7.84 | 7.26 | 7.43 | -4.5% | 166,613 | 124,250,471 |
| 2024-04-09 | 7.67 | 7.86 | 7.65 | 7.78 | +1.57% | 102,897 | 79,793,489 |
| 2024-04-08 | 8.15 | 8.18 | 7.66 | 7.66 | -5.9% | 187,365 | 146,067,353 |
| 2024-04-03 | 8.81 | 8.81 | 8.13 | 8.14 | -7.6% | 252,980 | 209,331,300 |
| 2024-04-02 | 9.2 | 9.23 | 8.7 | 8.81 | -4.55% | 288,605 | 255,539,603 |
| 2024-04-01 | 8.98 | 9.34 | 8.85 | 9.23 | +2.67% | 295,592 | 270,362,298 |
| 2024-03-29 | 9.35 | 9.83 | 8.84 | 8.99 | -0.22% | 357,034 | 332,219,063 |
| 2024-03-28 | 8.58 | 9.2 | 8.58 | 9.01 | +3.44% | 306,503 | 276,022,500 |
| 2024-03-27 | 9.65 | 9.69 | 8.69 | 8.71 | -12.2% | 427,884 | 395,756,367 |
| 2024-03-26 | 9.05 | 9.98 | 8.87 | 9.92 | +7.48% | 618,117 | 590,227,662 |
| 2024-03-25 | 8.85 | 9.58 | 8.72 | 9.23 | +1.1% | 552,865 | 508,685,815 |
| 2024-03-22 | 8.26 | 9.52 | 8.26 | 9.13 | +9.87% | 611,585 | 536,743,891 |
| 2024-03-21 | 8.33 | 8.39 | 8.19 | 8.31 | -0.6% | 152,082 | 126,189,618 |
| 2024-03-20 | 8.31 | 8.41 | 8.24 | 8.36 | +0.48% | 157,476 | 131,184,976 |
| 2024-03-19 | 8.43 | 8.48 | 8.31 | 8.32 | -1.65% | 165,803 | 138,858,347 |
| 2024-03-18 | 8.39 | 8.46 | 8.29 | 8.46 | +1.08% | 207,643 | 174,151,310 |
| 2024-03-15 | 8.17 | 8.38 | 8.1 | 8.37 | +1.21% | 164,612 | 136,350,419 |
| 2024-03-14 | 8.5 | 8.59 | 8.03 | 8.27 | -2.82% | 250,125 | 207,669,065 |
| 2024-03-13 | 8.57 | 8.63 | 8.45 | 8.51 | -2.07% | 281,395 | 240,132,180 |
| 2024-03-12 | 8.2 | 8.69 | 8.08 | 8.69 | +5.72% | 388,167 | 326,242,920 |
| 2024-03-11 | 8.21 | 8.25 | 8.01 | 8.22 | -1.08% | 215,591 | 175,277,626 |
| 2024-03-08 | 8.11 | 8.35 | 7.96 | 8.31 | -0.24% | 289,299 | 234,694,314 |
| 2024-03-07 | 7.93 | 8.63 | 7.93 | 8.33 | +5.84% | 483,480 | 400,401,535 |
| 2024-03-06 | 7.61 | 7.91 | 7.55 | 7.87 | +3.01% | 227,640 | 177,795,782 |
| 2024-03-05 | 7.8 | 7.86 | 7.6 | 7.64 | -3.17% | 215,024 | 166,455,142 |
| 2024-03-04 | 8.1 | 8.16 | 7.61 | 7.89 | -2.47% | 317,101 | 248,924,872 |
| 2024-03-01 | 7.93 | 8.15 | 7.65 | 8.09 | +3.06% | 333,384 | 265,232,166 |
| 2024-02-29 | 7.01 | 7.9 | 7 | 7.85 | +10.41% | 355,990 | 268,747,931 |
| 2024-02-28 | 7.96 | 8.11 | 7.04 | 7.11 | -11.9% | 414,723 | 318,427,514 |
| 2024-02-27 | 7.48 | 8.18 | 7.41 | 8.07 | +5.22% | 330,347 | 258,494,725 |
| 2024-02-26 | 7.53 | 8.18 | 7.39 | 7.67 | +2.54% | 400,492 | 310,337,654 |
| 2024-02-23 | 7.1 | 7.51 | 6.96 | 7.48 | +4.47% | 397,735 | 284,986,829 |
| 2024-02-22 | 6.49 | 7.26 | 6.45 | 7.16 | +9.48% | 355,517 | 243,217,151 |
| 2024-02-21 | 6.37 | 6.88 | 6.24 | 6.54 | +0.62% | 303,000 | 199,744,779 |
| 2024-02-20 | 6.05 | 6.69 | 5.84 | 6.5 | +7.26% | 294,792 | 186,053,037 |
| 2024-02-19 | 5.67 | 6.15 | 5.67 | 6.06 | +7.26% | 287,403 | 171,387,865 |
| 2024-02-08 | 4.98 | 5.65 | 4.76 | 5.65 | +13.91% | 299,751 | 153,872,638 |
| 2024-02-07 | 5.56 | 5.6 | 4.84 | 4.96 | -10.31% | 281,588 | 145,414,223 |
| 2024-02-06 | 5.45 | 5.81 | 4.97 | 5.53 | 0% | 174,927 | 92,842,846 |
| 2024-02-05 | 6.33 | 6.33 | 5.43 | 5.53 | -13.46% | 149,413 | 85,140,922 |
| 2024-02-02 | 6.77 | 7.01 | 6.15 | 6.39 | -4.91% | 106,599 | 69,901,477 |
| 2024-02-01 | 6.77 | 6.9 | 6.57 | 6.72 | -1.47% | 94,546 | 63,570,469 |
| 2024-01-31 | 7.22 | 7.34 | 6.79 | 6.82 | -5.54% | 103,124 | 72,529,020 |
| 2024-01-30 | 7.47 | 7.58 | 7.22 | 7.22 | -3.6% | 62,855 | 46,371,048 |
| 2024-01-29 | 7.9 | 7.93 | 7.46 | 7.49 | -4.83% | 78,492 | 59,691,230 |
| 2024-01-26 | 7.86 | 8.11 | 7.77 | 7.87 | +0.13% | 100,570 | 79,797,136 |
| 2024-01-25 | 7.64 | 7.87 | 7.48 | 7.86 | +3.56% | 93,901 | 72,276,612 |
| 2024-01-24 | 7.53 | 7.66 | 7.29 | 7.59 | +0.53% | 84,970 | 63,653,704 |
| 2024-01-23 | 7.59 | 7.64 | 7.4 | 7.55 | +0.13% | 80,076 | 60,157,743 |
| 2024-01-22 | 7.98 | 8.08 | 7.46 | 7.54 | -5.51% | 93,635 | 72,509,523 |
| 2024-01-19 | 8.15 | 8.26 | 7.97 | 7.98 | -1.85% | 76,595 | 61,986,106 |
| 2024-01-18 | 8.11 | 8.21 | 7.91 | 8.13 | +0.25% | 102,586 | 82,385,415 |
| 2024-01-17 | 8.3 | 8.37 | 8.11 | 8.11 | -2.76% | 66,244 | 54,517,927 |
| 2024-01-16 | 8.49 | 8.49 | 8.2 | 8.34 | -1.3% | 91,722 | 76,122,855 |
| 2024-01-15 | 8.49 | 8.51 | 8.34 | 8.45 | -0.35% | 53,891 | 45,413,274 |
| 2024-01-12 | 8.63 | 8.7 | 8.47 | 8.48 | -2.08% | 74,072 | 63,381,665 |
| 2024-01-11 | 8.37 | 8.68 | 8.37 | 8.66 | +3.46% | 117,009 | 100,099,565 |
| 2024-01-10 | 8.62 | 8.62 | 8.36 | 8.37 | -2.79% | 95,102 | 80,247,542 |
| 2024-01-09 | 8.5 | 8.8 | 8.5 | 8.61 | +1.29% | 100,719 | 87,181,140 |
| 2024-01-08 | 8.6 | 8.71 | 8.5 | 8.5 | -1.51% | 82,609 | 70,961,626 |
| 2024-01-05 | 8.83 | 8.89 | 8.55 | 8.63 | -2.38% | 121,416 | 105,633,853 |
| 2024-01-04 | 8.85 | 8.94 | 8.7 | 8.84 | -1.23% | 114,849 | 101,359,837 |
| 2024-01-03 | 9.15 | 9.24 | 8.8 | 8.95 | -1.65% | 155,574 | 139,750,910 |
| 2024-01-02 | 9.28 | 9.54 | 9.07 | 9.1 | -0.98% | 225,748 | 209,319,663 |
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：