股票概览
5.42
+2.46%
+0.13
5.29
开盘价
5.5
最高价
5.24
最低价
280,333
成交量
数据更新至: 2025-03-25
技术指标
5.35
MA5 (5日均线)
5.29
MA10 (10日均线)
5.18
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 | 5.29 | 5.5 | 5.24 | 5.42 | +2.46% | 280,333 | 151,440,610 |
| 2025-03-24 | 5.4 | 5.44 | 5.17 | 5.29 | -1.49% | 285,756 | 151,386,125 |
| 2025-03-21 | 5.35 | 5.45 | 5.32 | 5.37 | +0.19% | 279,316 | 150,540,365 |
| 2025-03-20 | 5.28 | 5.46 | 5.28 | 5.36 | +1.13% | 241,862 | 129,589,910 |
| 2025-03-19 | 5.35 | 5.35 | 5.28 | 5.3 | -0.56% | 177,442 | 94,093,046 |
| 2025-03-18 | 5.33 | 5.39 | 5.29 | 5.33 | -0.93% | 269,397 | 143,673,123 |
| 2025-03-17 | 5.28 | 5.44 | 5.26 | 5.38 | +2.67% | 526,628 | 281,227,913 |
| 2025-03-14 | 5.12 | 5.24 | 5.1 | 5.24 | +2.34% | 343,439 | 178,155,879 |
| 2025-03-13 | 5.11 | 5.12 | 5.02 | 5.12 | +0.59% | 191,108 | 97,066,821 |
| 2025-03-12 | 5.1 | 5.12 | 5.05 | 5.09 | 0% | 131,007 | 66,594,130 |
| 2025-03-11 | 5.02 | 5.09 | 5 | 5.09 | +0.39% | 103,662 | 52,337,229 |
| 2025-03-10 | 5.01 | 5.09 | 5.01 | 5.07 | +1% | 97,023 | 49,059,758 |
| 2025-03-07 | 5.07 | 5.08 | 5 | 5.02 | -0.99% | 113,896 | 57,447,553 |
| 2025-03-06 | 5.02 | 5.09 | 4.98 | 5.07 | +1.4% | 138,243 | 69,829,640 |
| 2025-03-05 | 5.05 | 5.06 | 4.95 | 5 | -1.19% | 127,941 | 63,779,586 |
| 2025-03-04 | 4.97 | 5.07 | 4.97 | 5.06 | +1% | 100,526 | 50,563,536 |
| 2025-03-03 | 5.02 | 5.09 | 4.98 | 5.01 | +0.2% | 135,321 | 68,220,879 |
| 2025-02-28 | 5.1 | 5.11 | 4.99 | 5 | -2.53% | 146,191 | 73,756,367 |
| 2025-02-27 | 5.17 | 5.19 | 5.06 | 5.13 | -0.97% | 157,161 | 80,436,747 |
| 2025-02-26 | 5.15 | 5.19 | 5.13 | 5.18 | +0.58% | 144,615 | 74,664,976 |
| 2025-02-25 | 5.1 | 5.2 | 5.08 | 5.15 | +0.19% | 180,032 | 92,738,779 |
| 2025-02-24 | 5.11 | 5.19 | 5.09 | 5.14 | +0.78% | 180,648 | 93,086,406 |
| 2025-02-21 | 5.04 | 5.15 | 5.02 | 5.1 | +0.79% | 156,809 | 79,709,562 |
| 2025-02-20 | 5.06 | 5.09 | 5.02 | 5.06 | +0.2% | 113,855 | 57,587,505 |
| 2025-02-19 | 5 | 5.06 | 4.99 | 5.05 | +1% | 102,434 | 51,540,837 |
| 2025-02-18 | 5.16 | 5.16 | 4.98 | 5 | -2.53% | 160,639 | 81,339,200 |
| 2025-02-17 | 5.06 | 5.14 | 5.03 | 5.13 | +1.79% | 165,431 | 84,323,661 |
| 2025-02-14 | 5.07 | 5.09 | 5.03 | 5.04 | -0.59% | 105,260 | 53,175,726 |
| 2025-02-13 | 5.13 | 5.15 | 5.06 | 5.07 | -1.17% | 132,814 | 67,693,329 |
| 2025-02-12 | 5.11 | 5.14 | 5.09 | 5.13 | +0.39% | 112,749 | 57,644,266 |
| 2025-02-11 | 5.15 | 5.16 | 5.07 | 5.11 | -0.78% | 125,668 | 64,121,352 |
| 2025-02-10 | 5.12 | 5.16 | 5.11 | 5.15 | +0.19% | 195,310 | 100,325,475 |
| 2025-02-07 | 5 | 5.19 | 4.99 | 5.14 | +2.8% | 291,093 | 148,277,270 |
| 2025-02-06 | 4.94 | 5 | 4.93 | 5 | +0.81% | 124,836 | 62,110,211 |
| 2025-02-05 | 4.99 | 4.99 | 4.93 | 4.96 | +0.2% | 87,172 | 43,188,274 |
| 2025-01-27 | 4.96 | 5.02 | 4.94 | 4.95 | 0% | 110,523 | 55,018,612 |
| 2025-01-24 | 4.91 | 4.95 | 4.88 | 4.95 | +0.61% | 103,550 | 51,005,542 |
| 2025-01-23 | 4.95 | 5.02 | 4.92 | 4.92 | +0.2% | 135,986 | 67,575,696 |
| 2025-01-22 | 4.92 | 4.96 | 4.89 | 4.91 | -0.61% | 81,306 | 40,041,264 |
| 2025-01-21 | 4.99 | 4.99 | 4.91 | 4.94 | -0.4% | 94,338 | 46,606,871 |
| 2025-01-20 | 4.94 | 4.99 | 4.89 | 4.96 | +1.22% | 123,920 | 61,327,559 |
| 2025-01-17 | 4.91 | 4.93 | 4.86 | 4.9 | -0.61% | 103,830 | 50,838,698 |
| 2025-01-16 | 4.94 | 4.99 | 4.9 | 4.93 | +0.2% | 154,038 | 76,139,736 |
| 2025-01-15 | 4.99 | 5 | 4.91 | 4.92 | -2.38% | 206,846 | 102,204,267 |
| 2025-01-14 | 4.89 | 5.04 | 4.81 | 5.04 | +2.65% | 378,285 | 187,180,285 |
| 2025-01-13 | 5.03 | 5.18 | 4.86 | 4.91 | +4.03% | 379,846 | 189,463,140 |
| 2025-01-10 | 4.9 | 4.93 | 4.72 | 4.72 | -4.07% | 198,801 | 95,927,241 |
| 2025-01-09 | 4.8 | 5.03 | 4.78 | 4.92 | +2.07% | 202,190 | 99,317,172 |
| 2025-01-08 | 4.82 | 4.87 | 4.7 | 4.82 | -0.62% | 122,538 | 58,752,241 |
| 2025-01-07 | 4.78 | 4.85 | 4.73 | 4.85 | +1.68% | 115,004 | 55,156,585 |
| 2025-01-06 | 4.73 | 4.8 | 4.6 | 4.77 | +0.85% | 131,672 | 62,295,095 |
| 2025-01-03 | 4.93 | 4.95 | 4.72 | 4.73 | -3.67% | 178,047 | 85,775,621 |
| 2025-01-02 | 5.05 | 5.11 | 4.86 | 4.91 | -2.77% | 176,170 | 87,929,238 |
| 2024-12-31 | 5.21 | 5.28 | 5.05 | 5.05 | -2.32% | 184,584 | 94,828,009 |
| 2024-12-30 | 5.26 | 5.27 | 5.11 | 5.17 | -1.71% | 133,402 | 68,992,624 |
| 2024-12-27 | 5.17 | 5.3 | 5.17 | 5.26 | +1.74% | 144,795 | 76,141,009 |
| 2024-12-26 | 5.15 | 5.23 | 5.13 | 5.17 | +0.39% | 103,658 | 53,725,238 |
| 2024-12-25 | 5.26 | 5.26 | 5.06 | 5.15 | -2.09% | 176,419 | 90,527,741 |
| 2024-12-24 | 5.27 | 5.34 | 5.2 | 5.26 | -0.19% | 149,433 | 78,650,369 |
| 2024-12-23 | 5.55 | 5.57 | 5.23 | 5.27 | -5.22% | 250,203 | 134,228,661 |
| 2024-12-20 | 5.55 | 5.63 | 5.53 | 5.56 | -0.18% | 143,846 | 80,235,506 |
| 2024-12-19 | 5.5 | 5.59 | 5.46 | 5.57 | -0.18% | 154,794 | 85,479,918 |
| 2024-12-18 | 5.56 | 5.67 | 5.45 | 5.58 | +0.36% | 187,822 | 105,053,023 |
| 2024-12-17 | 5.77 | 5.89 | 5.54 | 5.56 | -3.64% | 276,104 | 156,157,759 |
| 2024-12-16 | 5.8 | 5.89 | 5.73 | 5.77 | -0.17% | 220,751 | 128,492,244 |
| 2024-12-13 | 5.89 | 5.9 | 5.75 | 5.78 | -2.53% | 331,568 | 192,765,163 |
| 2024-12-12 | 5.95 | 6.02 | 5.86 | 5.93 | +0.34% | 483,784 | 286,611,695 |
| 2024-12-11 | 5.76 | 5.92 | 5.75 | 5.91 | +1.9% | 387,911 | 227,569,581 |
| 2024-12-10 | 5.85 | 5.91 | 5.76 | 5.8 | +1.22% | 439,151 | 256,255,894 |
| 2024-12-09 | 5.83 | 5.85 | 5.67 | 5.73 | -1.88% | 306,065 | 175,883,765 |
| 2024-12-06 | 5.77 | 5.88 | 5.74 | 5.84 | +1.57% | 377,572 | 219,981,581 |
| 2024-12-05 | 5.7 | 5.8 | 5.64 | 5.75 | -0.17% | 338,221 | 193,712,737 |
| 2024-12-04 | 5.8 | 5.9 | 5.68 | 5.76 | +0.35% | 727,571 | 423,154,980 |
| 2024-12-03 | 5.69 | 5.75 | 5.64 | 5.74 | +0.88% | 270,752 | 154,295,975 |
| 2024-12-02 | 5.58 | 5.72 | 5.58 | 5.69 | +1.61% | 265,694 | 150,855,362 |
| 2024-11-29 | 5.54 | 5.64 | 5.46 | 5.6 | +0.54% | 256,644 | 142,676,764 |
| 2024-11-28 | 5.45 | 5.67 | 5.44 | 5.57 | +2.01% | 355,037 | 198,239,119 |
| 2024-11-27 | 5.37 | 5.47 | 5.21 | 5.46 | +1.11% | 249,012 | 133,153,607 |
| 2024-11-26 | 5.47 | 5.53 | 5.36 | 5.4 | -2% | 208,615 | 113,186,892 |
| 2024-11-25 | 5.49 | 5.59 | 5.35 | 5.51 | -0.72% | 294,933 | 160,460,462 |
| 2024-11-22 | 5.61 | 5.77 | 5.52 | 5.55 | -1.77% | 436,418 | 247,724,384 |
| 2024-11-21 | 5.53 | 5.74 | 5.52 | 5.65 | +1.62% | 347,717 | 196,787,279 |
| 2024-11-20 | 5.45 | 5.59 | 5.42 | 5.56 | +2.02% | 240,844 | 133,331,037 |
| 2024-11-19 | 5.31 | 5.46 | 5.25 | 5.45 | +3.42% | 230,133 | 122,772,613 |
| 2024-11-18 | 5.43 | 5.49 | 5.19 | 5.27 | -2.41% | 257,369 | 137,082,141 |
| 2024-11-15 | 5.47 | 5.57 | 5.4 | 5.4 | -1.46% | 239,725 | 131,885,195 |
| 2024-11-14 | 5.66 | 5.71 | 5.45 | 5.48 | -3.86% | 255,018 | 141,847,231 |
| 2024-11-13 | 5.67 | 5.74 | 5.54 | 5.7 | -0.18% | 252,686 | 142,778,415 |
| 2024-11-12 | 5.86 | 5.88 | 5.61 | 5.71 | -2.89% | 421,045 | 242,264,938 |
| 2024-11-11 | 5.81 | 5.93 | 5.75 | 5.88 | +0.68% | 373,193 | 218,067,541 |
| 2024-11-08 | 6.04 | 6.04 | 5.78 | 5.84 | -1.68% | 542,676 | 318,343,208 |
| 2024-11-07 | 5.62 | 6.05 | 5.6 | 5.94 | +4.21% | 732,303 | 431,775,021 |
| 2024-11-06 | 5.47 | 5.74 | 5.47 | 5.7 | +4.4% | 577,736 | 324,231,467 |
| 2024-11-05 | 5.33 | 5.48 | 5.31 | 5.46 | +2.06% | 275,787 | 149,755,393 |
| 2024-11-04 | 5.24 | 5.35 | 5.21 | 5.35 | +0.75% | 184,278 | 97,827,358 |
| 2024-11-01 | 5.58 | 5.65 | 5.28 | 5.31 | -5.35% | 373,532 | 201,863,464 |
| 2024-10-31 | 5.42 | 5.71 | 5.42 | 5.61 | +3.51% | 460,060 | 256,605,389 |
| 2024-10-30 | 5.39 | 5.54 | 5.38 | 5.42 | +0.18% | 241,368 | 131,148,007 |
| 2024-10-29 | 5.64 | 5.68 | 5.38 | 5.41 | -4.25% | 379,291 | 209,073,461 |
| 2024-10-28 | 5.46 | 5.68 | 5.46 | 5.65 | +2.73% | 472,371 | 264,240,717 |
| 2024-10-25 | 5.46 | 5.54 | 5.42 | 5.5 | +0.73% | 318,918 | 174,857,792 |
| 2024-10-24 | 5.4 | 5.53 | 5.33 | 5.46 | -0.18% | 305,284 | 165,551,793 |
| 2024-10-23 | 5.5 | 5.69 | 5.43 | 5.47 | -2.15% | 518,355 | 286,159,954 |
| 2024-10-22 | 5.33 | 5.77 | 5.3 | 5.59 | +4.29% | 745,140 | 412,992,712 |
| 2024-10-21 | 5.35 | 5.39 | 5.29 | 5.36 | +1.71% | 397,357 | 212,538,029 |
| 2024-10-18 | 5.12 | 5.4 | 5.06 | 5.27 | +1.74% | 443,504 | 231,316,249 |
| 2024-10-17 | 5.26 | 5.45 | 5.17 | 5.18 | +0.58% | 444,117 | 235,699,059 |
| 2024-10-16 | 5.09 | 5.23 | 5.05 | 5.15 | -0.19% | 229,448 | 118,455,474 |
| 2024-10-15 | 5.2 | 5.29 | 5.15 | 5.16 | -2.09% | 274,243 | 143,087,082 |
| 2024-10-14 | 5.11 | 5.27 | 5.08 | 5.27 | +3.94% | 324,171 | 168,852,175 |
| 2024-10-11 | 5.31 | 5.31 | 5.01 | 5.07 | -5.76% | 381,627 | 196,438,037 |
| 2024-10-10 | 5.24 | 5.56 | 5.14 | 5.38 | +4.06% | 524,986 | 282,426,061 |
| 2024-10-09 | 5.67 | 5.69 | 5.16 | 5.17 | -12.67% | 615,444 | 333,204,676 |
| 2024-10-08 | 6.32 | 6.37 | 5.43 | 5.92 | +9.63% | 926,186 | 544,447,833 |
| 2024-09-30 | 4.98 | 5.5 | 4.89 | 5.4 | +12.03% | 832,191 | 433,045,279 |
| 2024-09-27 | 4.69 | 4.89 | 4.64 | 4.82 | +3.88% | 399,614 | 190,370,509 |
| 2024-09-26 | 4.55 | 4.64 | 4.51 | 4.64 | +1.75% | 215,080 | 98,598,643 |
| 2024-09-25 | 4.53 | 4.64 | 4.52 | 4.56 | +1.11% | 264,160 | 121,001,518 |
| 2024-09-24 | 4.39 | 4.56 | 4.39 | 4.51 | +2.5% | 218,427 | 97,776,909 |
| 2024-09-23 | 4.33 | 4.48 | 4.33 | 4.4 | -1.12% | 148,745 | 65,267,141 |
| 2024-09-20 | 4.29 | 4.53 | 4.24 | 4.45 | +3.73% | 269,079 | 118,274,659 |
| 2024-09-19 | 4.25 | 4.31 | 4.21 | 4.29 | +1.9% | 83,489 | 35,682,253 |
| 2024-09-18 | 4.32 | 4.32 | 4.17 | 4.21 | -2.32% | 90,450 | 38,217,175 |
| 2024-09-13 | 4.37 | 4.37 | 4.3 | 4.31 | -0.69% | 62,765 | 27,229,901 |
| 2024-09-12 | 4.38 | 4.41 | 4.33 | 4.34 | -1.14% | 69,803 | 30,537,050 |
| 2024-09-11 | 4.33 | 4.41 | 4.33 | 4.39 | +0.69% | 86,591 | 37,833,983 |
| 2024-09-10 | 4.32 | 4.38 | 4.31 | 4.36 | +1.16% | 73,984 | 32,172,391 |
| 2024-09-09 | 4.29 | 4.35 | 4.23 | 4.31 | -0.46% | 76,614 | 32,924,172 |
| 2024-09-06 | 4.39 | 4.42 | 4.33 | 4.33 | -2.04% | 85,035 | 37,111,109 |
| 2024-09-05 | 4.38 | 4.42 | 4.36 | 4.42 | +1.14% | 67,899 | 29,854,577 |
| 2024-09-04 | 4.4 | 4.42 | 4.36 | 4.37 | -1.35% | 79,653 | 34,958,390 |
| 2024-09-03 | 4.4 | 4.45 | 4.38 | 4.43 | +0.45% | 69,926 | 30,917,253 |
| 2024-09-02 | 4.49 | 4.53 | 4.4 | 4.41 | -2.22% | 115,536 | 51,530,183 |
| 2024-08-30 | 4.38 | 4.56 | 4.38 | 4.51 | +2.5% | 180,981 | 81,252,153 |
| 2024-08-29 | 4.33 | 4.42 | 4.31 | 4.4 | +0.92% | 103,455 | 45,351,655 |
| 2024-08-28 | 4.32 | 4.42 | 4.31 | 4.36 | +0.23% | 96,468 | 42,217,624 |
| 2024-08-27 | 4.44 | 4.44 | 4.35 | 4.35 | -3.97% | 180,266 | 79,151,281 |
| 2024-08-26 | 4.55 | 4.59 | 4.5 | 4.53 | -0.44% | 121,103 | 54,930,152 |
| 2024-08-23 | 4.51 | 4.55 | 4.43 | 4.55 | +0.66% | 156,190 | 70,250,700 |
| 2024-08-22 | 4.69 | 4.71 | 4.52 | 4.52 | -3.62% | 224,893 | 103,486,014 |
| 2024-08-21 | 4.74 | 4.8 | 4.63 | 4.69 | -2.29% | 275,472 | 129,552,746 |
| 2024-08-20 | 4.98 | 5.11 | 4.8 | 4.8 | -2.24% | 403,281 | 199,532,032 |
| 2024-08-19 | 4.75 | 4.98 | 4.63 | 4.91 | +3.59% | 461,450 | 222,548,413 |
| 2024-08-16 | 4.8 | 4.84 | 4.69 | 4.74 | -1.86% | 312,718 | 148,550,922 |
| 2024-08-15 | 4.81 | 4.95 | 4.75 | 4.83 | -0.62% | 367,344 | 177,694,850 |
| 2024-08-14 | 4.92 | 5.09 | 4.86 | 4.86 | -2.8% | 455,769 | 225,283,462 |
| 2024-08-13 | 4.84 | 5.22 | 4.72 | 5 | +2.04% | 674,996 | 334,090,331 |
| 2024-08-12 | 4.88 | 5.35 | 4.75 | 4.9 | +6.75% | 733,938 | 364,409,099 |
| 2024-08-09 | 4.53 | 4.68 | 4.53 | 4.59 | +1.77% | 240,446 | 110,708,120 |
| 2024-08-08 | 4.5 | 4.58 | 4.42 | 4.51 | 0% | 152,857 | 68,763,223 |
| 2024-08-07 | 4.52 | 4.56 | 4.49 | 4.51 | -0.44% | 99,948 | 45,216,166 |
| 2024-08-06 | 4.5 | 4.53 | 4.47 | 4.53 | +1.8% | 108,406 | 48,755,443 |
| 2024-08-05 | 4.58 | 4.64 | 4.45 | 4.45 | -3.89% | 200,775 | 91,204,953 |
| 2024-08-02 | 4.61 | 4.72 | 4.59 | 4.63 | -0.43% | 206,163 | 96,049,725 |
| 2024-08-01 | 4.67 | 4.7 | 4.64 | 4.65 | -0.43% | 181,613 | 84,761,702 |
| 2024-07-31 | 4.58 | 4.68 | 4.55 | 4.67 | +1.97% | 238,492 | 110,646,028 |
| 2024-07-30 | 4.54 | 4.63 | 4.54 | 4.58 | +0.44% | 125,947 | 57,752,001 |
| 2024-07-29 | 4.6 | 4.6 | 4.52 | 4.56 | -0.65% | 106,144 | 48,431,232 |
| 2024-07-26 | 4.54 | 4.6 | 4.54 | 4.59 | +0.66% | 170,195 | 77,910,345 |
| 2024-07-25 | 4.44 | 4.66 | 4.38 | 4.56 | +2.7% | 208,019 | 94,038,125 |
| 2024-07-24 | 4.46 | 4.51 | 4.41 | 4.44 | -1.77% | 146,804 | 65,327,373 |
| 2024-07-23 | 4.49 | 4.7 | 4.49 | 4.52 | +1.35% | 246,424 | 112,914,213 |
| 2024-07-22 | 4.43 | 4.48 | 4.42 | 4.46 | +0.45% | 68,768 | 30,583,528 |
| 2024-07-19 | 4.46 | 4.48 | 4.38 | 4.44 | -0.22% | 98,971 | 43,948,764 |
| 2024-07-18 | 4.4 | 4.48 | 4.36 | 4.45 | +0.45% | 96,189 | 42,405,287 |
| 2024-07-17 | 4.55 | 4.55 | 4.42 | 4.43 | -2.85% | 104,423 | 46,722,350 |
| 2024-07-16 | 4.57 | 4.58 | 4.51 | 4.56 | 0% | 82,047 | 37,278,502 |
| 2024-07-15 | 4.65 | 4.65 | 4.54 | 4.56 | -2.15% | 116,577 | 53,344,041 |
| 2024-07-12 | 4.74 | 4.75 | 4.64 | 4.66 | -1.48% | 168,589 | 78,902,895 |
| 2024-07-11 | 4.75 | 4.8 | 4.67 | 4.73 | +0.85% | 279,127 | 131,762,194 |
| 2024-07-10 | 4.5 | 4.87 | 4.5 | 4.69 | +3.3% | 376,415 | 176,970,833 |
| 2024-07-09 | 4.51 | 4.6 | 4.39 | 4.54 | -1.73% | 229,999 | 103,738,499 |
| 2024-07-08 | 4.43 | 4.96 | 4.27 | 4.62 | +4.29% | 266,501 | 120,176,884 |
| 2024-07-05 | 4.35 | 4.44 | 4.28 | 4.43 | +1.84% | 112,721 | 49,282,478 |
| 2024-07-04 | 4.57 | 4.59 | 4.35 | 4.35 | -4.81% | 187,828 | 83,367,075 |
| 2024-07-03 | 4.61 | 4.64 | 4.55 | 4.57 | -1.3% | 107,127 | 49,151,905 |
| 2024-07-02 | 4.55 | 4.65 | 4.55 | 4.63 | +0.87% | 138,472 | 63,942,551 |
| 2024-07-01 | 4.52 | 4.59 | 4.48 | 4.59 | +1.77% | 138,994 | 63,190,682 |
| 2024-06-28 | 4.47 | 4.58 | 4.46 | 4.51 | +0.89% | 123,032 | 55,716,286 |
| 2024-06-27 | 4.58 | 4.6 | 4.47 | 4.47 | -2.61% | 132,489 | 59,976,830 |
| 2024-06-26 | 4.49 | 4.6 | 4.36 | 4.59 | +2.46% | 192,888 | 86,351,228 |
| 2024-06-25 | 4.45 | 4.62 | 4.43 | 4.48 | -1.97% | 188,561 | 84,574,686 |
| 2024-06-24 | 4.62 | 4.75 | 4.54 | 4.57 | +1.33% | 309,077 | 143,991,253 |
| 2024-06-21 | 4.5 | 4.56 | 4.45 | 4.51 | 0% | 86,690 | 39,108,279 |
| 2024-06-20 | 4.66 | 4.66 | 4.5 | 4.51 | -3.22% | 154,662 | 70,458,323 |
| 2024-06-19 | 4.7 | 4.74 | 4.64 | 4.66 | -1.06% | 104,626 | 48,907,802 |
| 2024-06-18 | 4.66 | 4.71 | 4.63 | 4.71 | +1.29% | 103,208 | 48,245,363 |
| 2024-06-17 | 4.69 | 4.72 | 4.62 | 4.65 | -1.27% | 105,245 | 49,158,901 |
| 2024-06-14 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 136,157 | 63,580,600 |
| 2024-06-13 | 4.71 | 4.75 | 4.65 | 4.68 | -1.27% | 140,551 | 65,785,029 |
| 2024-06-12 | 4.69 | 4.76 | 4.65 | 4.74 | +0.64% | 158,075 | 74,729,254 |
| 2024-06-11 | 4.66 | 4.74 | 4.6 | 4.71 | +1.73% | 171,827 | 80,670,794 |
| 2024-06-07 | 4.57 | 4.67 | 4.55 | 4.63 | +3.12% | 179,390 | 82,785,741 |
| 2024-06-06 | 4.7 | 4.76 | 4.43 | 4.49 | -4.26% | 268,912 | 122,309,669 |
| 2024-06-05 | 4.78 | 4.82 | 4.69 | 4.69 | -2.49% | 153,664 | 72,922,095 |
| 2024-06-04 | 4.98 | 4.99 | 4.58 | 4.81 | -4.56% | 293,663 | 139,823,039 |
| 2024-06-03 | 5.18 | 5.18 | 5.01 | 5.04 | -2.51% | 205,706 | 104,435,158 |
| 2024-05-31 | 5.09 | 5.22 | 5.07 | 5.17 | +1.17% | 261,298 | 134,535,825 |
| 2024-05-30 | 5.07 | 5.21 | 5.04 | 5.11 | +0.2% | 209,300 | 107,545,157 |
| 2024-05-29 | 5.12 | 5.18 | 5.05 | 5.1 | -1.16% | 220,105 | 112,448,452 |
| 2024-05-28 | 5 | 5.27 | 4.96 | 5.16 | +2.79% | 363,514 | 186,381,855 |
| 2024-05-27 | 4.97 | 5.03 | 4.9 | 5.02 | +0.8% | 160,444 | 79,642,724 |
| 2024-05-24 | 4.97 | 5.07 | 4.95 | 4.98 | 0% | 170,621 | 85,468,121 |
| 2024-05-23 | 5.09 | 5.11 | 4.95 | 4.98 | -2.73% | 247,443 | 124,175,589 |
| 2024-05-22 | 5.07 | 5.16 | 5.07 | 5.12 | +0.39% | 166,819 | 85,281,850 |
| 2024-05-21 | 5.18 | 5.18 | 5.07 | 5.1 | -1.35% | 188,111 | 95,934,312 |
| 2024-05-20 | 5.17 | 5.24 | 5.15 | 5.17 | -0.96% | 221,676 | 114,964,117 |
| 2024-05-17 | 5.31 | 5.38 | 5.16 | 5.22 | -1.69% | 314,781 | 163,837,356 |
| 2024-05-16 | 5.02 | 5.5 | 5.02 | 5.31 | +5.78% | 573,350 | 302,642,215 |
| 2024-05-15 | 5.07 | 5.14 | 5.02 | 5.02 | -1.38% | 252,022 | 127,481,794 |
| 2024-05-14 | 5.16 | 5.26 | 5.08 | 5.09 | -0.78% | 333,505 | 171,798,473 |
| 2024-05-13 | 5.31 | 5.39 | 5.1 | 5.13 | -7.9% | 612,761 | 317,861,700 |
| 2024-05-10 | 5.79 | 5.79 | 5.56 | 5.57 | -3.97% | 427,202 | 240,505,992 |
| 2024-05-09 | 5.77 | 5.89 | 5.73 | 5.8 | -0.51% | 447,036 | 259,046,818 |
| 2024-05-08 | 5.75 | 5.91 | 5.61 | 5.83 | +0.87% | 625,988 | 364,026,682 |
| 2024-05-07 | 5.8 | 5.82 | 5.69 | 5.78 | -0.52% | 452,563 | 259,916,950 |
| 2024-05-06 | 5.56 | 5.89 | 5.56 | 5.81 | +5.25% | 583,620 | 334,736,215 |
| 2024-04-30 | 5.69 | 5.73 | 5.51 | 5.52 | -2.99% | 405,825 | 225,650,837 |
| 2024-04-29 | 5.47 | 5.7 | 5.44 | 5.69 | +3.08% | 483,782 | 271,923,418 |
| 2024-04-26 | 5.37 | 5.55 | 5.32 | 5.52 | +1.28% | 452,108 | 247,041,217 |
| 2024-04-25 | 5.49 | 5.58 | 5.4 | 5.45 | -1.98% | 383,496 | 210,451,943 |
| 2024-04-24 | 5.41 | 5.57 | 5.41 | 5.56 | +1.83% | 381,224 | 210,378,177 |
| 2024-04-23 | 5.48 | 5.7 | 5.42 | 5.46 | -1.62% | 432,583 | 239,396,088 |
| 2024-04-22 | 5.73 | 5.88 | 5.5 | 5.55 | -6.41% | 640,726 | 360,776,091 |
| 2024-04-19 | 5.72 | 6.21 | 5.59 | 5.93 | +4.22% | 933,061 | 548,986,226 |
| 2024-04-18 | 5.55 | 5.87 | 5.48 | 5.69 | +2.52% | 787,626 | 449,203,091 |
| 2024-04-17 | 5.1 | 5.64 | 5.1 | 5.55 | +12.8% | 768,238 | 418,010,560 |
| 2024-04-16 | 5.51 | 5.58 | 4.92 | 4.92 | -12.77% | 714,322 | 367,430,682 |
| 2024-04-15 | 6 | 6.15 | 5.46 | 5.64 | -7.39% | 775,927 | 442,131,456 |
| 2024-04-12 | 6.28 | 6.46 | 6.08 | 6.09 | -5.58% | 771,714 | 482,179,181 |
| 2024-04-11 | 6 | 6.75 | 5.96 | 6.45 | +4.37% | 1,015,044 | 653,196,355 |
| 2024-04-10 | 6.17 | 6.25 | 5.79 | 6.18 | +1.64% | 908,936 | 551,045,580 |
| 2024-04-09 | 6.3 | 6.5 | 5.91 | 6.08 | -3.95% | 886,727 | 542,503,749 |
| 2024-04-08 | 6.71 | 6.78 | 6.26 | 6.33 | -8.39% | 969,894 | 632,974,513 |
| 2024-04-03 | 6.38 | 6.98 | 6.38 | 6.91 | +6.14% | 1,231,385 | 832,578,826 |
| 2024-04-02 | 6.81 | 7.04 | 6.46 | 6.51 | -7.26% | 1,269,227 | 853,648,875 |
| 2024-04-01 | 6.58 | 7.18 | 6.44 | 7.02 | +6.69% | 1,449,971 | 993,429,470 |
| 2024-03-29 | 5.98 | 7.2 | 5.98 | 6.58 | +9.12% | 1,543,766 | 1,022,026,873 |
| 2024-03-28 | 5.66 | 6.17 | 5.56 | 6.03 | +2.73% | 928,051 | 547,583,074 |
| 2024-03-27 | 5.93 | 6.48 | 5.86 | 5.87 | -4.4% | 1,182,582 | 725,024,333 |
| 2024-03-26 | 5.5 | 6.31 | 5.43 | 6.14 | +11.03% | 1,260,693 | 746,024,026 |
| 2024-03-25 | 5.44 | 5.82 | 5.4 | 5.53 | -1.07% | 744,752 | 420,435,485 |
| 2024-03-22 | 5.33 | 5.84 | 5.17 | 5.59 | +3.52% | 860,108 | 467,625,559 |
| 2024-03-21 | 5.3 | 5.53 | 5.21 | 5.4 | +0.37% | 686,454 | 366,724,847 |
| 2024-03-20 | 5.14 | 5.59 | 5.1 | 5.38 | +4.87% | 803,702 | 429,173,770 |
| 2024-03-19 | 5.17 | 5.24 | 5.12 | 5.13 | -1.16% | 358,439 | 185,267,372 |
| 2024-03-18 | 5.25 | 5.25 | 5.14 | 5.19 | -0.95% | 483,073 | 250,366,232 |
| 2024-03-15 | 5 | 5.29 | 4.94 | 5.24 | +3.35% | 665,552 | 343,295,930 |
| 2024-03-14 | 4.96 | 5.2 | 4.93 | 5.07 | +2.01% | 601,149 | 303,860,219 |
| 2024-03-13 | 4.93 | 4.99 | 4.86 | 4.97 | +0.81% | 333,054 | 164,174,845 |
| 2024-03-12 | 4.88 | 4.93 | 4.82 | 4.93 | +0.61% | 297,814 | 145,471,832 |
| 2024-03-11 | 4.79 | 4.91 | 4.77 | 4.9 | +2.73% | 329,295 | 160,112,113 |
| 2024-03-08 | 4.74 | 4.83 | 4.68 | 4.77 | +0.63% | 209,978 | 99,691,700 |
| 2024-03-07 | 4.79 | 4.87 | 4.71 | 4.74 | -0.42% | 333,416 | 159,840,882 |
| 2024-03-06 | 4.66 | 4.85 | 4.64 | 4.76 | +2.59% | 376,176 | 179,931,892 |
| 2024-03-05 | 4.74 | 4.78 | 4.63 | 4.64 | -3.13% | 258,321 | 121,237,253 |
| 2024-03-04 | 4.84 | 4.92 | 4.68 | 4.79 | -1.44% | 254,888 | 121,808,421 |
| 2024-03-01 | 4.84 | 4.9 | 4.74 | 4.86 | +0.41% | 312,959 | 150,669,242 |
| 2024-02-29 | 4.58 | 4.84 | 4.55 | 4.84 | +4.09% | 394,460 | 187,006,105 |
| 2024-02-28 | 5.05 | 5.21 | 4.64 | 4.65 | -7.92% | 619,055 | 306,653,592 |
| 2024-02-27 | 4.94 | 5.05 | 4.91 | 5.05 | +1% | 469,032 | 234,251,737 |
| 2024-02-26 | 4.8 | 5.1 | 4.73 | 5 | +4.17% | 615,274 | 303,590,155 |
| 2024-02-23 | 4.69 | 4.81 | 4.65 | 4.8 | +1.91% | 388,955 | 184,011,735 |
| 2024-02-22 | 4.61 | 4.76 | 4.59 | 4.71 | +1.29% | 356,280 | 166,423,272 |
| 2024-02-21 | 4.49 | 4.86 | 4.45 | 4.65 | +2.2% | 497,999 | 233,966,325 |
| 2024-02-20 | 4.54 | 4.57 | 4.41 | 4.55 | -0.44% | 303,632 | 136,321,947 |
| 2024-02-19 | 4.4 | 4.65 | 4.4 | 4.57 | +2.01% | 347,024 | 157,455,884 |
| 2024-02-08 | 4.31 | 4.51 | 4.25 | 4.48 | +7.95% | 357,311 | 156,678,051 |
| 2024-02-07 | 4.29 | 4.37 | 4.11 | 4.15 | -3.04% | 318,009 | 135,113,170 |
| 2024-02-06 | 4 | 4.42 | 3.82 | 4.28 | +6.47% | 341,540 | 141,788,605 |
| 2024-02-05 | 4.46 | 4.46 | 3.87 | 4.02 | -9.87% | 415,304 | 171,666,095 |
| 2024-02-02 | 4.72 | 4.86 | 4.31 | 4.46 | -5.71% | 462,809 | 211,703,147 |
| 2024-02-01 | 5.06 | 5.07 | 4.68 | 4.73 | -8.51% | 564,512 | 272,585,007 |
| 2024-01-31 | 5.11 | 5.4 | 5.09 | 5.17 | +0.78% | 537,158 | 282,149,202 |
| 2024-01-30 | 5.33 | 5.39 | 5.13 | 5.13 | -5.52% | 482,611 | 253,228,570 |
| 2024-01-29 | 5.6 | 5.78 | 5.43 | 5.43 | -2.16% | 586,689 | 329,107,071 |
| 2024-01-26 | 5.68 | 5.79 | 5.52 | 5.55 | -2.29% | 649,622 | 366,490,782 |
| 2024-01-25 | 5.33 | 5.93 | 5.28 | 5.68 | +5.77% | 811,648 | 450,631,974 |
| 2024-01-24 | 5.18 | 5.43 | 5.08 | 5.37 | +3.47% | 597,643 | 315,177,409 |
| 2024-01-23 | 5.12 | 5.25 | 4.95 | 5.19 | +0.39% | 412,655 | 212,608,117 |
| 2024-01-22 | 5.41 | 5.45 | 5.07 | 5.17 | -6.17% | 497,837 | 263,424,940 |
| 2024-01-19 | 5.3 | 5.72 | 5.23 | 5.51 | +2.61% | 744,488 | 411,577,269 |
| 2024-01-18 | 5.28 | 5.39 | 5.12 | 5.37 | +1.51% | 481,257 | 251,775,696 |
| 2024-01-17 | 5.56 | 5.6 | 5.28 | 5.29 | -5.7% | 424,154 | 228,895,792 |
| 2024-01-16 | 5.71 | 5.77 | 5.48 | 5.61 | -3.11% | 617,336 | 345,682,310 |
| 2024-01-15 | 5.61 | 5.87 | 5.52 | 5.79 | +1.76% | 972,806 | 554,210,526 |
| 2024-01-12 | 5.44 | 6.24 | 5.4 | 5.69 | +8.59% | 1,426,903 | 831,172,322 |
| 2024-01-11 | 5.11 | 5.28 | 5.08 | 5.24 | +2.54% | 402,462 | 208,838,636 |
| 2024-01-10 | 5.29 | 5.31 | 5.04 | 5.11 | -4.31% | 501,169 | 259,415,560 |
| 2024-01-09 | 5.52 | 5.57 | 5.27 | 5.34 | -3.09% | 598,350 | 322,704,666 |
| 2024-01-08 | 5.8 | 5.81 | 5.51 | 5.51 | -5.65% | 602,987 | 338,548,895 |
| 2024-01-05 | 6.02 | 6.06 | 5.77 | 5.84 | -4.58% | 854,447 | 503,458,619 |
| 2024-01-04 | 5.73 | 6.33 | 5.71 | 6.12 | +6.25% | 1,524,474 | 918,545,374 |
| 2024-01-03 | 5.85 | 5.94 | 5.7 | 5.76 | -4.95% | 1,133,141 | 655,918,908 |
| 2024-01-02 | 5.52 | 6.08 | 5.43 | 6.06 | +12.85% | 1,674,270 | 978,918,117 |
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：