股票概览
5.51
-0.36%
-0.02
5.49
开盘价
5.6
最高价
5.43
最低价
49,965
成交量
数据更新至: 2025-03-25
技术指标
5.55
MA5 (5日均线)
5.65
MA10 (10日均线)
5.52
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 | 5.49 | 5.6 | 5.43 | 5.51 | -0.36% | 49,965 | 27,369,900 |
| 2025-03-24 | 5.56 | 5.61 | 5.44 | 5.53 | -0.54% | 124,640 | 68,490,294 |
| 2025-03-21 | 5.57 | 5.7 | 5.51 | 5.56 | -0.18% | 97,041 | 54,012,520 |
| 2025-03-20 | 5.58 | 5.63 | 5.55 | 5.57 | -0.54% | 65,656 | 36,646,897 |
| 2025-03-19 | 5.62 | 5.71 | 5.58 | 5.6 | -0.71% | 70,697 | 39,741,668 |
| 2025-03-18 | 5.62 | 5.66 | 5.58 | 5.64 | 0% | 107,054 | 60,059,377 |
| 2025-03-17 | 5.82 | 5.87 | 5.62 | 5.64 | -3.42% | 168,458 | 95,861,062 |
| 2025-03-14 | 5.76 | 5.88 | 5.68 | 5.84 | +0.86% | 150,078 | 86,743,807 |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.79 | +0.35% | 168,125 | 96,311,844 |
| 2025-03-12 | 5.9 | 5.93 | 5.73 | 5.77 | -1.37% | 162,918 | 94,337,044 |
| 2025-03-11 | 5.43 | 6 | 5.41 | 5.85 | +6.75% | 381,420 | 219,811,284 |
| 2025-03-10 | 5.65 | 5.69 | 5.43 | 5.48 | -3.35% | 193,761 | 107,384,804 |
| 2025-03-07 | 5.64 | 5.69 | 5.56 | 5.67 | +0.53% | 143,801 | 81,028,654 |
| 2025-03-06 | 5.57 | 5.74 | 5.52 | 5.64 | +0.71% | 294,582 | 165,877,637 |
| 2025-03-05 | 5.3 | 5.65 | 5.2 | 5.6 | +5.07% | 364,565 | 198,060,746 |
| 2025-03-04 | 5.1 | 5.44 | 5.08 | 5.33 | +3.5% | 298,524 | 158,520,086 |
| 2025-03-03 | 5 | 5.3 | 4.99 | 5.15 | +3.83% | 171,224 | 88,603,928 |
| 2025-02-28 | 5.12 | 5.13 | 4.92 | 4.96 | -3.5% | 91,442 | 45,878,096 |
| 2025-02-27 | 5.17 | 5.21 | 5.04 | 5.14 | -0.58% | 85,980 | 43,973,812 |
| 2025-02-26 | 5.18 | 5.25 | 5.15 | 5.17 | +0.39% | 93,749 | 48,729,345 |
| 2025-02-25 | 5.14 | 5.24 | 5.11 | 5.15 | -0.58% | 68,853 | 35,615,747 |
| 2025-02-24 | 5.24 | 5.25 | 5.13 | 5.18 | -0.38% | 77,510 | 40,145,165 |
| 2025-02-21 | 5.27 | 5.3 | 5.19 | 5.2 | -1.14% | 77,065 | 40,295,082 |
| 2025-02-20 | 5.21 | 5.28 | 5.19 | 5.26 | +0.96% | 68,738 | 35,991,840 |
| 2025-02-19 | 5.19 | 5.23 | 5.16 | 5.21 | +0.58% | 71,540 | 37,139,608 |
| 2025-02-18 | 5.24 | 5.29 | 5.16 | 5.18 | -1.52% | 94,749 | 49,325,958 |
| 2025-02-17 | 5.28 | 5.31 | 5.16 | 5.26 | +0.77% | 111,454 | 58,241,262 |
| 2025-02-14 | 5.19 | 5.29 | 5.19 | 5.22 | +0.19% | 67,783 | 35,430,948 |
| 2025-02-13 | 5.29 | 5.33 | 5.2 | 5.21 | -1.7% | 70,275 | 36,763,540 |
| 2025-02-12 | 5.33 | 5.34 | 5.23 | 5.3 | -0.38% | 104,759 | 55,261,104 |
| 2025-02-11 | 5.38 | 5.38 | 5.25 | 5.32 | -1.12% | 109,148 | 57,891,235 |
| 2025-02-10 | 5.11 | 5.43 | 5.06 | 5.38 | +5.49% | 220,378 | 116,010,282 |
| 2025-02-07 | 5.03 | 5.14 | 5.01 | 5.1 | +1.8% | 86,681 | 44,093,370 |
| 2025-02-06 | 4.95 | 5.03 | 4.93 | 5.01 | +0.8% | 63,317 | 31,607,064 |
| 2025-02-05 | 4.99 | 5.03 | 4.93 | 4.97 | 0% | 66,855 | 33,363,269 |
| 2025-01-27 | 5.02 | 5.14 | 4.97 | 4.97 | +0.4% | 91,091 | 46,058,258 |
| 2025-01-24 | 4.91 | 5 | 4.84 | 4.95 | +1.64% | 75,647 | 37,249,730 |
| 2025-01-23 | 4.91 | 5.04 | 4.86 | 4.87 | 0% | 82,222 | 40,711,702 |
| 2025-01-22 | 5.09 | 5.1 | 4.84 | 4.87 | -0.81% | 72,920 | 35,898,878 |
| 2025-01-21 | 5 | 5.05 | 4.84 | 4.91 | -1.6% | 97,638 | 48,088,819 |
| 2025-01-20 | 4.99 | 5.02 | 4.9 | 4.99 | +0.6% | 57,231 | 28,470,773 |
| 2025-01-17 | 4.9 | 5.01 | 4.85 | 4.96 | +1.22% | 65,664 | 32,417,673 |
| 2025-01-16 | 4.88 | 4.99 | 4.87 | 4.9 | 0% | 70,836 | 34,924,259 |
| 2025-01-15 | 4.84 | 4.97 | 4.83 | 4.9 | +0.2% | 86,758 | 42,489,819 |
| 2025-01-14 | 4.69 | 4.89 | 4.69 | 4.89 | +4.04% | 86,256 | 41,422,257 |
| 2025-01-13 | 4.55 | 4.71 | 4.45 | 4.7 | +2.62% | 81,546 | 37,628,212 |
| 2025-01-10 | 4.68 | 4.75 | 4.58 | 4.58 | -1.93% | 71,071 | 33,087,350 |
| 2025-01-09 | 4.67 | 4.76 | 4.65 | 4.67 | -0.85% | 53,543 | 25,170,185 |
| 2025-01-08 | 4.77 | 4.82 | 4.59 | 4.71 | -1.46% | 87,080 | 41,015,481 |
| 2025-01-07 | 4.82 | 4.87 | 4.71 | 4.78 | 0% | 69,364 | 33,073,154 |
| 2025-01-06 | 4.7 | 4.88 | 4.47 | 4.78 | +2.36% | 102,495 | 48,563,060 |
| 2025-01-03 | 4.87 | 4.92 | 4.65 | 4.67 | -3.71% | 111,307 | 53,073,920 |
| 2025-01-02 | 4.9 | 5.04 | 4.81 | 4.85 | -1.62% | 93,953 | 46,249,031 |
| 2024-12-31 | 5.06 | 5.07 | 4.93 | 4.93 | -2.18% | 80,308 | 40,056,135 |
| 2024-12-30 | 5.15 | 5.18 | 4.92 | 5.04 | -2.51% | 144,230 | 72,324,382 |
| 2024-12-27 | 5.18 | 5.23 | 5.12 | 5.17 | -0.19% | 68,220 | 35,418,869 |
| 2024-12-26 | 5.18 | 5.25 | 5.14 | 5.18 | 0% | 85,429 | 44,342,579 |
| 2024-12-25 | 5.3 | 5.32 | 5.08 | 5.18 | -2.26% | 93,207 | 48,066,292 |
| 2024-12-24 | 5.32 | 5.38 | 5.22 | 5.3 | +0.95% | 80,679 | 42,741,072 |
| 2024-12-23 | 5.57 | 5.64 | 5.24 | 5.25 | -5.91% | 138,155 | 74,450,295 |
| 2024-12-20 | 5.47 | 5.69 | 5.44 | 5.58 | +2.57% | 135,171 | 75,722,287 |
| 2024-12-19 | 5.46 | 5.63 | 5.36 | 5.44 | -0.91% | 111,077 | 60,545,905 |
| 2024-12-18 | 5.56 | 5.6 | 5.38 | 5.49 | -0.72% | 108,984 | 59,921,045 |
| 2024-12-17 | 5.87 | 5.89 | 5.5 | 5.53 | -5.95% | 182,871 | 103,186,194 |
| 2024-12-16 | 5.82 | 6.1 | 5.8 | 5.88 | +1.2% | 180,875 | 106,897,815 |
| 2024-12-13 | 5.91 | 5.97 | 5.8 | 5.81 | -2.19% | 133,308 | 78,333,376 |
| 2024-12-12 | 5.8 | 6 | 5.75 | 5.94 | +2.41% | 196,610 | 116,518,131 |
| 2024-12-11 | 5.67 | 5.8 | 5.61 | 5.8 | +2.11% | 119,710 | 68,463,736 |
| 2024-12-10 | 5.72 | 5.85 | 5.62 | 5.68 | +1.79% | 212,777 | 121,836,776 |
| 2024-12-09 | 5.6 | 5.65 | 5.5 | 5.58 | -0.18% | 136,506 | 76,150,679 |
| 2024-12-06 | 5.36 | 5.69 | 5.36 | 5.59 | +3.52% | 200,103 | 111,424,990 |
| 2024-12-05 | 5.33 | 5.44 | 5.3 | 5.4 | +1.12% | 86,067 | 46,316,354 |
| 2024-12-04 | 5.43 | 5.59 | 5.31 | 5.34 | -1.48% | 144,269 | 77,863,630 |
| 2024-12-03 | 5.44 | 5.48 | 5.34 | 5.42 | -0.18% | 162,026 | 87,660,942 |
| 2024-12-02 | 5.19 | 5.59 | 5.16 | 5.43 | +5.03% | 243,139 | 131,390,823 |
| 2024-11-29 | 5.05 | 5.27 | 5.05 | 5.17 | +1.97% | 158,722 | 82,357,854 |
| 2024-11-28 | 5 | 5.12 | 4.97 | 5.07 | +1.4% | 103,442 | 52,549,650 |
| 2024-11-27 | 4.92 | 5.01 | 4.75 | 5 | +1.83% | 101,812 | 49,669,018 |
| 2024-11-26 | 4.97 | 5.01 | 4.88 | 4.91 | -1.21% | 60,636 | 29,969,801 |
| 2024-11-25 | 4.85 | 5.05 | 4.85 | 4.97 | +2.47% | 95,017 | 46,960,009 |
| 2024-11-22 | 5.02 | 5.07 | 4.85 | 4.85 | -3.96% | 96,139 | 47,760,273 |
| 2024-11-21 | 5.05 | 5.1 | 4.97 | 5.05 | 0% | 65,885 | 33,122,472 |
| 2024-11-20 | 4.92 | 5.06 | 4.9 | 5.05 | +2.64% | 86,665 | 43,212,425 |
| 2024-11-19 | 4.77 | 4.94 | 4.75 | 4.92 | +3.14% | 113,276 | 54,745,150 |
| 2024-11-18 | 4.99 | 5.06 | 4.73 | 4.77 | -4.41% | 139,227 | 67,538,217 |
| 2024-11-15 | 5.02 | 5.21 | 4.95 | 4.99 | -0.6% | 150,873 | 76,757,854 |
| 2024-11-14 | 5.17 | 5.18 | 5 | 5.02 | -3.09% | 103,584 | 52,455,712 |
| 2024-11-13 | 5.15 | 5.27 | 5.06 | 5.18 | -0.19% | 135,958 | 69,928,245 |
| 2024-11-12 | 5.25 | 5.36 | 5.09 | 5.19 | -1.14% | 181,792 | 95,300,972 |
| 2024-11-11 | 5.18 | 5.25 | 5.1 | 5.25 | +1.35% | 143,346 | 74,261,691 |
| 2024-11-08 | 5.29 | 5.36 | 5.16 | 5.18 | -1.71% | 123,575 | 64,430,178 |
| 2024-11-07 | 5.18 | 5.29 | 5.1 | 5.27 | +2.33% | 140,163 | 72,967,543 |
| 2024-11-06 | 5.34 | 5.36 | 5.12 | 5.15 | -3.56% | 183,873 | 95,961,448 |
| 2024-11-05 | 5.19 | 5.42 | 5.19 | 5.34 | +2.5% | 190,379 | 101,080,935 |
| 2024-11-04 | 5.06 | 5.29 | 5.05 | 5.21 | +1.76% | 138,883 | 71,799,391 |
| 2024-11-01 | 5.19 | 5.28 | 4.98 | 5.12 | -0.19% | 177,935 | 91,336,867 |
| 2024-10-31 | 5.18 | 5.25 | 5.06 | 5.13 | -1.35% | 169,291 | 86,793,981 |
| 2024-10-30 | 5.01 | 5.31 | 4.99 | 5.2 | +3.79% | 251,713 | 129,401,047 |
| 2024-10-29 | 5.06 | 5.25 | 4.91 | 5.01 | +0.2% | 253,103 | 128,160,886 |
| 2024-10-28 | 4.78 | 5.01 | 4.75 | 5 | +5.04% | 139,835 | 69,106,785 |
| 2024-10-25 | 4.67 | 4.8 | 4.64 | 4.76 | +2.15% | 89,014 | 42,193,875 |
| 2024-10-24 | 4.63 | 4.7 | 4.61 | 4.66 | 0% | 91,730 | 42,701,197 |
| 2024-10-23 | 4.72 | 4.88 | 4.64 | 4.66 | -1.89% | 179,462 | 84,747,189 |
| 2024-10-22 | 4.53 | 4.75 | 4.46 | 4.75 | +5.79% | 202,441 | 93,664,610 |
| 2024-10-21 | 4.53 | 4.57 | 4.41 | 4.49 | -0.66% | 116,836 | 52,527,744 |
| 2024-10-18 | 4.44 | 4.61 | 4.39 | 4.52 | +1.8% | 106,084 | 47,558,618 |
| 2024-10-17 | 4.43 | 4.51 | 4.42 | 4.44 | +0.45% | 78,853 | 35,220,370 |
| 2024-10-16 | 4.41 | 4.53 | 4.37 | 4.42 | -1.34% | 85,052 | 37,868,370 |
| 2024-10-15 | 4.46 | 4.62 | 4.42 | 4.48 | -0.22% | 103,682 | 46,749,233 |
| 2024-10-14 | 4.38 | 4.53 | 4.35 | 4.49 | +3.22% | 101,770 | 45,343,634 |
| 2024-10-11 | 4.4 | 4.49 | 4.28 | 4.35 | -2.25% | 140,175 | 61,375,510 |
| 2024-10-10 | 4.5 | 4.62 | 4.38 | 4.45 | +0.23% | 158,232 | 70,745,692 |
| 2024-10-09 | 4.89 | 4.89 | 4.41 | 4.44 | -12.08% | 279,120 | 128,987,841 |
| 2024-10-08 | 5.35 | 5.5 | 4.81 | 5.05 | +8.6% | 424,091 | 216,592,619 |
| 2024-09-30 | 4.22 | 4.65 | 4.09 | 4.65 | +13.69% | 359,677 | 158,664,205 |
| 2024-09-27 | 3.86 | 4.13 | 3.85 | 4.09 | +6.79% | 182,694 | 73,290,655 |
| 2024-09-26 | 3.75 | 3.83 | 3.71 | 3.83 | +2.41% | 74,382 | 28,069,596 |
| 2024-09-25 | 3.7 | 3.86 | 3.68 | 3.74 | +1.91% | 85,977 | 32,493,850 |
| 2024-09-24 | 3.57 | 3.69 | 3.57 | 3.67 | +3.38% | 66,595 | 24,322,467 |
| 2024-09-23 | 3.62 | 3.67 | 3.54 | 3.55 | -2.2% | 41,463 | 14,909,731 |
| 2024-09-20 | 3.66 | 3.68 | 3.6 | 3.63 | -1.09% | 29,506 | 10,727,111 |
| 2024-09-19 | 3.55 | 3.68 | 3.53 | 3.67 | +3.97% | 57,460 | 20,902,378 |
| 2024-09-18 | 3.6 | 3.6 | 3.44 | 3.53 | -1.12% | 44,721 | 15,684,184 |
| 2024-09-13 | 3.64 | 3.66 | 3.56 | 3.57 | -1.92% | 33,155 | 11,939,984 |
| 2024-09-12 | 3.68 | 3.71 | 3.62 | 3.64 | -0.55% | 27,830 | 10,205,503 |
| 2024-09-11 | 3.67 | 3.7 | 3.64 | 3.66 | -0.27% | 36,421 | 13,353,140 |
| 2024-09-10 | 3.65 | 3.69 | 3.6 | 3.67 | 0% | 42,070 | 15,299,237 |
| 2024-09-09 | 3.65 | 3.73 | 3.61 | 3.67 | +0.55% | 42,695 | 15,649,172 |
| 2024-09-06 | 3.78 | 3.78 | 3.65 | 3.65 | -3.18% | 41,036 | 15,191,012 |
| 2024-09-05 | 3.67 | 3.79 | 3.65 | 3.77 | +2.72% | 45,983 | 17,185,489 |
| 2024-09-04 | 3.75 | 3.75 | 3.66 | 3.67 | -1.34% | 36,948 | 13,634,247 |
| 2024-09-03 | 3.73 | 3.78 | 3.7 | 3.72 | -0.27% | 40,516 | 15,142,472 |
| 2024-09-02 | 3.83 | 3.85 | 3.7 | 3.73 | -2.36% | 70,881 | 26,794,932 |
| 2024-08-30 | 3.79 | 3.85 | 3.66 | 3.82 | +0.79% | 126,375 | 47,680,978 |
| 2024-08-29 | 3.67 | 3.82 | 3.63 | 3.79 | +2.99% | 83,284 | 31,344,771 |
| 2024-08-28 | 3.57 | 3.71 | 3.55 | 3.68 | +2.51% | 38,804 | 14,168,782 |
| 2024-08-27 | 3.73 | 3.74 | 3.57 | 3.59 | -2.71% | 37,755 | 13,747,329 |
| 2024-08-26 | 3.63 | 3.72 | 3.61 | 3.69 | +1.1% | 52,114 | 19,103,165 |
| 2024-08-23 | 3.53 | 3.67 | 3.43 | 3.65 | +3.99% | 77,291 | 27,289,681 |
| 2024-08-22 | 3.58 | 3.6 | 3.5 | 3.51 | -1.68% | 42,005 | 14,849,802 |
| 2024-08-21 | 3.6 | 3.65 | 3.54 | 3.57 | -1.11% | 42,000 | 15,056,325 |
| 2024-08-20 | 3.72 | 3.76 | 3.6 | 3.61 | -2.17% | 66,632 | 24,383,839 |
| 2024-08-19 | 3.75 | 3.83 | 3.65 | 3.69 | -1.6% | 95,755 | 35,816,344 |
| 2024-08-16 | 3.66 | 3.97 | 3.65 | 3.75 | +3.02% | 140,413 | 53,053,205 |
| 2024-08-15 | 3.55 | 3.67 | 3.55 | 3.64 | +2.82% | 54,698 | 19,771,604 |
| 2024-08-14 | 3.55 | 3.59 | 3.52 | 3.54 | -0.28% | 28,166 | 9,993,327 |
| 2024-08-13 | 3.57 | 3.59 | 3.48 | 3.55 | -0.28% | 46,776 | 16,563,297 |
| 2024-08-12 | 3.61 | 3.61 | 3.51 | 3.56 | -1.93% | 44,626 | 15,902,669 |
| 2024-08-09 | 3.71 | 3.83 | 3.58 | 3.63 | -4.97% | 114,991 | 42,376,970 |
| 2024-08-08 | 3.58 | 3.85 | 3.56 | 3.82 | +6.11% | 132,758 | 49,503,179 |
| 2024-08-07 | 3.61 | 3.68 | 3.58 | 3.6 | -0.83% | 43,340 | 15,659,547 |
| 2024-08-06 | 3.65 | 3.67 | 3.59 | 3.63 | -1.36% | 83,310 | 30,206,199 |
| 2024-08-05 | 3.53 | 3.92 | 3.51 | 3.68 | +3.95% | 141,288 | 52,471,965 |
| 2024-08-02 | 3.54 | 3.61 | 3.52 | 3.54 | 0% | 30,015 | 10,733,647 |
| 2024-08-01 | 3.57 | 3.6 | 3.52 | 3.54 | -0.56% | 25,476 | 9,056,528 |
| 2024-07-31 | 3.4 | 3.57 | 3.39 | 3.56 | +4.09% | 40,625 | 14,272,616 |
| 2024-07-30 | 3.43 | 3.48 | 3.4 | 3.42 | -0.58% | 23,043 | 7,900,447 |
| 2024-07-29 | 3.37 | 3.47 | 3.34 | 3.44 | +1.78% | 36,055 | 12,319,447 |
| 2024-07-26 | 3.35 | 3.42 | 3.34 | 3.38 | +0.9% | 19,755 | 6,683,754 |
| 2024-07-25 | 3.34 | 3.4 | 3.3 | 3.35 | +0.3% | 25,969 | 8,693,063 |
| 2024-07-24 | 3.37 | 3.42 | 3.34 | 3.34 | -1.18% | 30,429 | 10,276,399 |
| 2024-07-23 | 3.44 | 3.51 | 3.38 | 3.38 | -1.74% | 31,239 | 10,762,293 |
| 2024-07-22 | 3.4 | 3.47 | 3.36 | 3.44 | +1.47% | 27,616 | 9,461,808 |
| 2024-07-19 | 3.34 | 3.44 | 3.28 | 3.39 | +1.8% | 42,351 | 14,279,219 |
| 2024-07-18 | 3.37 | 3.37 | 3.27 | 3.33 | -1.19% | 32,873 | 10,883,368 |
| 2024-07-17 | 3.42 | 3.45 | 3.36 | 3.37 | -1.46% | 22,908 | 7,754,834 |
| 2024-07-16 | 3.47 | 3.47 | 3.4 | 3.42 | -0.58% | 22,134 | 7,575,516 |
| 2024-07-15 | 3.53 | 3.56 | 3.43 | 3.44 | -3.1% | 29,263 | 10,126,004 |
| 2024-07-12 | 3.57 | 3.61 | 3.53 | 3.55 | -1.11% | 29,330 | 10,451,490 |
| 2024-07-11 | 3.44 | 3.61 | 3.44 | 3.59 | +5.28% | 47,001 | 16,661,178 |
| 2024-07-10 | 3.42 | 3.46 | 3.37 | 3.41 | -0.58% | 30,793 | 10,499,814 |
| 2024-07-09 | 3.37 | 3.44 | 3.31 | 3.43 | +1.18% | 39,433 | 13,349,545 |
| 2024-07-08 | 3.55 | 3.57 | 3.38 | 3.39 | -3.14% | 37,566 | 12,843,885 |
| 2024-07-05 | 3.44 | 3.52 | 3.38 | 3.5 | +2.34% | 27,111 | 9,383,842 |
| 2024-07-04 | 3.6 | 3.62 | 3.42 | 3.42 | -5% | 38,251 | 13,337,582 |
| 2024-07-03 | 3.59 | 3.64 | 3.55 | 3.6 | +0.84% | 32,364 | 11,671,150 |
| 2024-07-02 | 3.53 | 3.6 | 3.49 | 3.57 | +1.42% | 42,891 | 15,283,960 |
| 2024-07-01 | 3.47 | 3.52 | 3.42 | 3.52 | +1.15% | 38,357 | 13,328,370 |
| 2024-06-28 | 3.5 | 3.55 | 3.47 | 3.48 | -0.29% | 34,536 | 12,116,093 |
| 2024-06-27 | 3.53 | 3.63 | 3.49 | 3.49 | -1.13% | 49,928 | 17,731,051 |
| 2024-06-26 | 3.44 | 3.56 | 3.38 | 3.53 | +2.92% | 45,781 | 15,930,085 |
| 2024-06-25 | 3.37 | 3.47 | 3.35 | 3.43 | +2.08% | 46,062 | 15,715,401 |
| 2024-06-24 | 3.47 | 3.47 | 3.32 | 3.36 | -3.17% | 49,512 | 16,756,252 |
| 2024-06-21 | 3.5 | 3.54 | 3.41 | 3.47 | -0.86% | 31,541 | 11,000,943 |
| 2024-06-20 | 3.61 | 3.62 | 3.49 | 3.5 | -1.96% | 46,624 | 16,446,650 |
| 2024-06-19 | 3.61 | 3.65 | 3.53 | 3.57 | -0.56% | 44,307 | 15,898,059 |
| 2024-06-18 | 3.57 | 3.6 | 3.51 | 3.59 | +1.99% | 40,274 | 14,376,353 |
| 2024-06-17 | 3.6 | 3.61 | 3.51 | 3.52 | -2.22% | 55,322 | 19,567,759 |
| 2024-06-14 | 3.64 | 3.66 | 3.56 | 3.6 | -1.1% | 43,591 | 15,718,658 |
| 2024-06-13 | 3.72 | 3.73 | 3.63 | 3.64 | -2.15% | 39,441 | 14,462,799 |
| 2024-06-12 | 3.64 | 3.75 | 3.63 | 3.72 | +1.64% | 51,538 | 19,131,452 |
| 2024-06-11 | 3.73 | 3.73 | 3.61 | 3.66 | -1.35% | 49,681 | 18,170,511 |
| 2024-06-07 | 3.65 | 3.78 | 3.64 | 3.71 | +3.34% | 69,476 | 25,769,635 |
| 2024-06-06 | 3.79 | 3.84 | 3.5 | 3.59 | -5.28% | 109,010 | 39,448,767 |
| 2024-06-05 | 3.87 | 3.87 | 3.73 | 3.79 | -1.56% | 68,847 | 26,178,346 |
| 2024-06-04 | 4.02 | 4.02 | 3.75 | 3.85 | -3.51% | 84,439 | 32,297,377 |
| 2024-06-03 | 4.14 | 4.16 | 3.91 | 3.99 | -3.86% | 103,662 | 41,448,881 |
| 2024-05-31 | 4.18 | 4.2 | 4.12 | 4.15 | +0.24% | 38,386 | 15,941,783 |
| 2024-05-30 | 4.19 | 4.24 | 4.13 | 4.14 | -1.19% | 45,804 | 19,125,807 |
| 2024-05-29 | 4.14 | 4.21 | 4.12 | 4.19 | +1.21% | 56,088 | 23,412,355 |
| 2024-05-28 | 4.26 | 4.26 | 4.13 | 4.14 | -3.27% | 57,153 | 23,826,920 |
| 2024-05-27 | 4.17 | 4.29 | 4.13 | 4.28 | +2.64% | 77,232 | 32,399,199 |
| 2024-05-24 | 4.2 | 4.23 | 4.14 | 4.17 | -0.71% | 62,200 | 26,006,703 |
| 2024-05-23 | 4.22 | 4.28 | 4.17 | 4.2 | -1.18% | 99,884 | 42,111,843 |
| 2024-05-22 | 4.36 | 4.53 | 4.23 | 4.25 | -0.47% | 122,694 | 53,056,083 |
| 2024-05-21 | 4.36 | 4.4 | 4.27 | 4.27 | -2.29% | 85,065 | 36,611,976 |
| 2024-05-20 | 4.3 | 4.49 | 4.28 | 4.37 | +1.63% | 163,696 | 71,863,199 |
| 2024-05-17 | 4.24 | 4.36 | 4.22 | 4.3 | +1.18% | 106,061 | 45,550,112 |
| 2024-05-16 | 4.23 | 4.32 | 4.21 | 4.25 | +1.19% | 92,751 | 39,454,036 |
| 2024-05-15 | 4.28 | 4.34 | 4.18 | 4.2 | -2.78% | 151,189 | 64,151,807 |
| 2024-05-14 | 4.3 | 4.38 | 4.27 | 4.32 | 0% | 146,619 | 63,296,092 |
| 2024-05-13 | 4.43 | 4.56 | 4.26 | 4.32 | -5.26% | 288,140 | 126,478,806 |
| 2024-05-10 | 5.08 | 5.08 | 4.51 | 4.56 | -10.41% | 551,731 | 260,810,003 |
| 2024-05-09 | 4.31 | 5.09 | 4.25 | 5.09 | +20.05% | 334,685 | 160,592,291 |
| 2024-05-08 | 4.23 | 4.27 | 4.15 | 4.24 | +0.24% | 101,613 | 42,805,362 |
| 2024-05-07 | 4.23 | 4.25 | 4.14 | 4.23 | +0.71% | 94,186 | 39,555,826 |
| 2024-05-06 | 4.05 | 4.27 | 4 | 4.2 | +3.96% | 159,140 | 66,098,198 |
| 2024-04-30 | 3.91 | 4.18 | 3.87 | 4.04 | +4.12% | 134,553 | 53,896,824 |
| 2024-04-29 | 3.72 | 3.93 | 3.69 | 3.88 | +4.02% | 72,491 | 27,618,870 |
| 2024-04-26 | 3.63 | 3.77 | 3.55 | 3.73 | +2.75% | 96,402 | 35,305,170 |
| 2024-04-25 | 3.62 | 3.67 | 3.59 | 3.63 | 0% | 49,100 | 17,837,115 |
| 2024-04-24 | 3.64 | 3.68 | 3.58 | 3.63 | -0.27% | 47,677 | 17,285,352 |
| 2024-04-23 | 3.53 | 3.69 | 3.53 | 3.64 | +3.12% | 78,782 | 28,530,976 |
| 2024-04-22 | 3.47 | 3.6 | 3.3 | 3.53 | +2.32% | 94,441 | 32,771,744 |
| 2024-04-19 | 3.54 | 3.61 | 3.39 | 3.45 | -3.36% | 86,023 | 29,915,449 |
| 2024-04-18 | 3.67 | 3.7 | 3.5 | 3.57 | -3.25% | 90,099 | 32,260,062 |
| 2024-04-17 | 3.27 | 3.69 | 3.27 | 3.69 | +14.24% | 133,830 | 47,102,047 |
| 2024-04-16 | 3.5 | 3.52 | 3.21 | 3.23 | -9.01% | 127,426 | 42,335,963 |
| 2024-04-15 | 3.89 | 3.93 | 3.4 | 3.55 | -9.67% | 161,277 | 58,372,446 |
| 2024-04-12 | 3.98 | 4.07 | 3.93 | 3.93 | -0.76% | 58,737 | 23,368,006 |
| 2024-04-11 | 3.99 | 4.07 | 3.91 | 3.96 | -0.5% | 52,609 | 21,017,241 |
| 2024-04-10 | 4.11 | 4.11 | 3.97 | 3.98 | -2.93% | 81,767 | 32,928,496 |
| 2024-04-09 | 3.96 | 4.1 | 3.96 | 4.1 | +3.27% | 79,352 | 32,163,194 |
| 2024-04-08 | 4.09 | 4.1 | 3.96 | 3.97 | -2.93% | 80,928 | 32,331,857 |
| 2024-04-03 | 4.11 | 4.16 | 4.05 | 4.09 | -0.73% | 59,323 | 24,293,801 |
| 2024-04-02 | 4.11 | 4.15 | 4.07 | 4.12 | +0.73% | 65,219 | 26,819,873 |
| 2024-04-01 | 4.06 | 4.1 | 4.02 | 4.09 | +2.25% | 80,435 | 32,782,734 |
| 2024-03-29 | 3.98 | 4.02 | 3.93 | 4 | +1.27% | 45,608 | 18,127,906 |
| 2024-03-28 | 3.93 | 4.01 | 3.89 | 3.95 | +1.54% | 59,171 | 23,399,429 |
| 2024-03-27 | 4.03 | 4.06 | 3.89 | 3.89 | -2.51% | 85,967 | 34,359,086 |
| 2024-03-26 | 3.99 | 4.03 | 3.94 | 3.99 | +0.5% | 65,758 | 26,178,070 |
| 2024-03-25 | 4.08 | 4.11 | 3.95 | 3.97 | -2.46% | 66,770 | 27,005,807 |
| 2024-03-22 | 4.2 | 4.21 | 4.04 | 4.07 | -2.86% | 68,574 | 28,145,647 |
| 2024-03-21 | 4.18 | 4.22 | 4.11 | 4.19 | +0.48% | 74,896 | 31,236,693 |
| 2024-03-20 | 4.05 | 4.18 | 4.04 | 4.17 | +2.71% | 87,802 | 36,313,151 |
| 2024-03-19 | 4.03 | 4.12 | 4.02 | 4.06 | +0.5% | 66,121 | 26,858,673 |
| 2024-03-18 | 3.95 | 4.05 | 3.95 | 4.04 | +2.54% | 81,028 | 32,451,729 |
| 2024-03-15 | 3.91 | 3.95 | 3.87 | 3.94 | +1.03% | 62,078 | 24,255,934 |
| 2024-03-14 | 3.97 | 3.99 | 3.83 | 3.9 | -1.52% | 66,942 | 26,100,153 |
| 2024-03-13 | 3.93 | 4.03 | 3.87 | 3.96 | +0.76% | 86,082 | 34,029,531 |
| 2024-03-12 | 3.84 | 3.96 | 3.84 | 3.93 | +3.15% | 70,824 | 27,627,771 |
| 2024-03-11 | 3.8 | 3.84 | 3.79 | 3.81 | +0.26% | 63,710 | 24,301,279 |
| 2024-03-08 | 3.75 | 3.84 | 3.74 | 3.8 | +0.53% | 58,888 | 22,326,626 |
| 2024-03-07 | 3.77 | 3.86 | 3.72 | 3.78 | +0.53% | 71,743 | 27,249,210 |
| 2024-03-06 | 3.75 | 3.8 | 3.69 | 3.76 | 0% | 58,493 | 21,914,157 |
| 2024-03-05 | 3.82 | 3.83 | 3.67 | 3.76 | -0.79% | 80,057 | 30,076,206 |
| 2024-03-04 | 3.82 | 3.84 | 3.72 | 3.79 | -0.52% | 94,389 | 35,738,109 |
| 2024-03-01 | 3.77 | 3.85 | 3.71 | 3.81 | +1.6% | 84,786 | 32,032,031 |
| 2024-02-29 | 3.58 | 3.75 | 3.5 | 3.75 | +4.75% | 134,805 | 49,562,050 |
| 2024-02-28 | 3.98 | 4.07 | 3.57 | 3.58 | -9.6% | 189,189 | 72,517,238 |
| 2024-02-27 | 3.86 | 3.96 | 3.85 | 3.96 | +0.76% | 81,788 | 32,086,415 |
| 2024-02-26 | 3.88 | 4.04 | 3.76 | 3.93 | +2.08% | 140,242 | 54,691,912 |
| 2024-02-23 | 3.6 | 3.87 | 3.6 | 3.85 | +7.84% | 145,816 | 54,661,985 |
| 2024-02-22 | 3.48 | 3.57 | 3.44 | 3.57 | +2% | 89,889 | 31,624,875 |
| 2024-02-21 | 3.33 | 3.59 | 3.29 | 3.5 | +3.55% | 134,838 | 46,776,108 |
| 2024-02-20 | 3.29 | 3.42 | 3.25 | 3.38 | +4.97% | 127,482 | 42,453,940 |
| 2024-02-19 | 3.2 | 3.29 | 3.13 | 3.22 | +3.54% | 139,967 | 45,069,039 |
| 2024-02-08 | 2.82 | 3.2 | 2.61 | 3.11 | +11.07% | 226,769 | 65,867,201 |
| 2024-02-07 | 3.12 | 3.15 | 2.69 | 2.8 | -11.11% | 277,210 | 79,362,258 |
| 2024-02-06 | 3.03 | 3.27 | 2.84 | 3.15 | +2.61% | 241,901 | 72,913,692 |
| 2024-02-05 | 3.51 | 3.6 | 2.96 | 3.07 | -16.58% | 257,688 | 81,553,259 |
| 2024-02-02 | 3.87 | 3.96 | 3.51 | 3.68 | -5.64% | 130,408 | 48,488,971 |
| 2024-02-01 | 3.97 | 3.98 | 3.76 | 3.9 | -2.01% | 127,780 | 49,457,930 |
| 2024-01-31 | 4.2 | 4.22 | 3.94 | 3.98 | -5.69% | 113,348 | 45,880,796 |
| 2024-01-30 | 4.35 | 4.36 | 4.21 | 4.22 | -3.65% | 88,033 | 37,723,809 |
| 2024-01-29 | 4.58 | 4.62 | 4.37 | 4.38 | -4.37% | 106,923 | 47,825,642 |
| 2024-01-26 | 4.55 | 4.66 | 4.52 | 4.58 | +1.1% | 112,358 | 51,704,918 |
| 2024-01-25 | 4.43 | 4.55 | 4.4 | 4.53 | +2.26% | 94,788 | 42,606,398 |
| 2024-01-24 | 4.4 | 4.5 | 4.22 | 4.43 | +1.14% | 110,965 | 48,535,228 |
| 2024-01-23 | 4.49 | 4.49 | 4.31 | 4.38 | -1.79% | 100,612 | 44,027,139 |
| 2024-01-22 | 4.8 | 4.81 | 4.44 | 4.46 | -7.08% | 88,890 | 41,186,225 |
| 2024-01-19 | 4.85 | 4.91 | 4.79 | 4.8 | -0.62% | 56,490 | 27,338,341 |
| 2024-01-18 | 4.94 | 4.96 | 4.72 | 4.83 | -2.23% | 83,862 | 40,380,929 |
| 2024-01-17 | 5.04 | 5.04 | 4.93 | 4.94 | -2.37% | 52,851 | 26,429,133 |
| 2024-01-16 | 5.12 | 5.16 | 4.98 | 5.06 | -1.17% | 56,509 | 28,519,465 |
| 2024-01-15 | 5.15 | 5.17 | 5.07 | 5.12 | +0.2% | 50,164 | 25,713,506 |
| 2024-01-12 | 5.17 | 5.23 | 5.1 | 5.11 | -1.35% | 45,716 | 23,616,285 |
| 2024-01-11 | 5.13 | 5.2 | 5.1 | 5.18 | +1.17% | 53,165 | 27,431,140 |
| 2024-01-10 | 5.08 | 5.23 | 5.05 | 5.12 | -0.39% | 53,428 | 27,476,610 |
| 2024-01-09 | 5.08 | 5.18 | 5.07 | 5.14 | +1.78% | 53,518 | 27,468,182 |
| 2024-01-08 | 5.14 | 5.19 | 5.05 | 5.05 | -1.75% | 54,884 | 28,114,899 |
| 2024-01-05 | 5.24 | 5.26 | 5.11 | 5.14 | -1.72% | 53,988 | 27,925,900 |
| 2024-01-04 | 5.28 | 5.28 | 5.18 | 5.23 | -0.57% | 43,169 | 22,553,800 |
| 2024-01-03 | 5.26 | 5.3 | 5.21 | 5.26 | -0.19% | 62,261 | 32,690,906 |
| 2024-01-02 | 5.24 | 5.31 | 5.2 | 5.27 | +0.96% | 75,438 | 39,729,488 |
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：