股票概览
5.23
0%
0
5.22
开盘价
5.37
最高价
5.18
最低价
323,307
成交量
数据更新至: 2025-03-25
技术指标
5.36
MA5 (5日均线)
5.27
MA10 (10日均线)
5.27
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 | 5.22 | 5.37 | 5.18 | 5.23 | 0% | 323,307 | 170,735,435 |
| 2025-03-24 | 5.42 | 5.45 | 5.1 | 5.23 | -3.51% | 727,262 | 379,872,838 |
| 2025-03-21 | 5.45 | 5.68 | 5.41 | 5.42 | -1.45% | 1,050,888 | 581,771,358 |
| 2025-03-20 | 5.35 | 5.57 | 5.33 | 5.5 | +1.48% | 886,357 | 484,521,486 |
| 2025-03-19 | 5.26 | 5.46 | 5.2 | 5.42 | +2.85% | 1,025,629 | 550,248,965 |
| 2025-03-18 | 5.27 | 5.32 | 5.22 | 5.27 | +0.57% | 499,951 | 263,282,165 |
| 2025-03-17 | 5.22 | 5.31 | 5.18 | 5.24 | +1.35% | 434,367 | 227,495,072 |
| 2025-03-14 | 5.09 | 5.17 | 5.02 | 5.17 | +1.77% | 353,665 | 180,953,884 |
| 2025-03-13 | 5.17 | 5.2 | 5.03 | 5.08 | -1.93% | 373,396 | 189,802,137 |
| 2025-03-12 | 5.21 | 5.26 | 5.16 | 5.18 | -0.19% | 391,732 | 203,982,101 |
| 2025-03-11 | 5.1 | 5.19 | 5.06 | 5.19 | +0.39% | 354,498 | 182,361,459 |
| 2025-03-10 | 5.23 | 5.28 | 5.14 | 5.17 | -1.71% | 496,503 | 257,612,958 |
| 2025-03-07 | 5.16 | 5.43 | 5.15 | 5.26 | +1.15% | 949,578 | 502,430,181 |
| 2025-03-06 | 5.09 | 5.25 | 5.09 | 5.2 | +2.56% | 602,678 | 312,382,332 |
| 2025-03-05 | 5.11 | 5.16 | 4.99 | 5.07 | -1.17% | 447,583 | 225,724,885 |
| 2025-03-04 | 5.08 | 5.21 | 5.07 | 5.13 | -0.39% | 528,787 | 271,834,425 |
| 2025-03-03 | 5.1 | 5.29 | 5.03 | 5.15 | +0.78% | 652,197 | 336,835,917 |
| 2025-02-28 | 5.46 | 5.54 | 5.09 | 5.11 | -6.75% | 996,125 | 523,601,330 |
| 2025-02-27 | 5.7 | 5.76 | 5.38 | 5.48 | -6.16% | 1,469,155 | 817,424,620 |
| 2025-02-26 | 5.52 | 6 | 5.52 | 5.84 | +4.1% | 1,854,135 | 1,076,508,743 |
| 2025-02-25 | 5.35 | 5.8 | 5.22 | 5.61 | +2.19% | 1,587,159 | 877,441,693 |
| 2025-02-24 | 5.49 | 5.52 | 5.23 | 5.49 | -0.36% | 1,132,114 | 609,015,568 |
| 2025-02-21 | 4.82 | 5.62 | 4.81 | 5.51 | +13.61% | 1,986,233 | 1,057,672,368 |
| 2025-02-20 | 4.76 | 4.87 | 4.73 | 4.85 | +1.68% | 385,480 | 185,315,926 |
| 2025-02-19 | 4.7 | 4.77 | 4.68 | 4.77 | +1.27% | 325,543 | 154,149,907 |
| 2025-02-18 | 4.79 | 4.94 | 4.69 | 4.71 | -1.46% | 553,489 | 267,779,911 |
| 2025-02-17 | 4.71 | 4.83 | 4.7 | 4.78 | +1.49% | 284,002 | 135,333,717 |
| 2025-02-14 | 4.75 | 4.78 | 4.7 | 4.71 | -0.63% | 232,987 | 110,363,586 |
| 2025-02-13 | 4.78 | 4.82 | 4.73 | 4.74 | -1.04% | 263,030 | 125,416,437 |
| 2025-02-12 | 4.7 | 4.79 | 4.7 | 4.79 | +1.05% | 232,174 | 110,425,340 |
| 2025-02-11 | 4.82 | 4.83 | 4.69 | 4.74 | -0.84% | 236,658 | 112,031,549 |
| 2025-02-10 | 4.68 | 4.79 | 4.67 | 4.78 | +1.7% | 296,768 | 140,810,672 |
| 2025-02-07 | 4.68 | 4.78 | 4.63 | 4.7 | +0.86% | 383,594 | 180,456,150 |
| 2025-02-06 | 4.51 | 4.66 | 4.46 | 4.66 | +4.25% | 361,810 | 165,750,860 |
| 2025-02-05 | 4.43 | 4.5 | 4.39 | 4.47 | +1.59% | 219,012 | 97,584,062 |
| 2025-01-27 | 4.45 | 4.53 | 4.38 | 4.4 | -0.9% | 221,854 | 98,507,131 |
| 2025-01-24 | 4.41 | 4.46 | 4.37 | 4.44 | +0.45% | 200,192 | 88,584,231 |
| 2025-01-23 | 4.48 | 4.57 | 4.42 | 4.42 | 0% | 216,331 | 97,421,127 |
| 2025-01-22 | 4.49 | 4.49 | 4.39 | 4.42 | -2% | 160,575 | 71,107,890 |
| 2025-01-21 | 4.6 | 4.61 | 4.47 | 4.51 | -1.1% | 183,103 | 82,618,761 |
| 2025-01-20 | 4.55 | 4.59 | 4.53 | 4.56 | +0.66% | 172,476 | 78,714,062 |
| 2025-01-17 | 4.56 | 4.6 | 4.51 | 4.53 | -1.52% | 173,885 | 79,101,537 |
| 2025-01-16 | 4.57 | 4.68 | 4.55 | 4.6 | +1.55% | 290,776 | 134,311,655 |
| 2025-01-15 | 4.56 | 4.62 | 4.48 | 4.53 | -0.22% | 285,398 | 129,686,214 |
| 2025-01-14 | 4.33 | 4.55 | 4.33 | 4.54 | +5.34% | 382,429 | 171,071,028 |
| 2025-01-13 | 4.23 | 4.34 | 4.17 | 4.31 | +0.47% | 154,623 | 65,887,969 |
| 2025-01-10 | 4.43 | 4.47 | 4.29 | 4.29 | -3.38% | 212,609 | 93,255,854 |
| 2025-01-09 | 4.41 | 4.48 | 4.41 | 4.44 | -0.45% | 195,295 | 86,866,692 |
| 2025-01-08 | 4.41 | 4.48 | 4.24 | 4.46 | +0.68% | 307,830 | 134,923,931 |
| 2025-01-07 | 4.35 | 4.43 | 4.31 | 4.43 | +1.84% | 230,108 | 100,803,021 |
| 2025-01-06 | 4.26 | 4.42 | 4.15 | 4.35 | +1.87% | 301,800 | 130,131,744 |
| 2025-01-03 | 4.46 | 4.49 | 4.26 | 4.27 | -4.04% | 278,941 | 121,706,176 |
| 2025-01-02 | 4.52 | 4.59 | 4.41 | 4.45 | -1.33% | 272,503 | 122,512,851 |
| 2024-12-31 | 4.65 | 4.68 | 4.5 | 4.51 | -2.8% | 272,317 | 124,702,429 |
| 2024-12-30 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 206,218 | 95,623,915 |
| 2024-12-27 | 4.65 | 4.8 | 4.63 | 4.7 | +1.08% | 318,157 | 150,594,977 |
| 2024-12-26 | 4.6 | 4.7 | 4.58 | 4.65 | +1.09% | 272,168 | 126,894,929 |
| 2024-12-25 | 4.67 | 4.69 | 4.51 | 4.6 | -1.71% | 360,895 | 165,506,605 |
| 2024-12-24 | 4.79 | 4.87 | 4.61 | 4.68 | -4.68% | 732,218 | 344,559,073 |
| 2024-12-23 | 5.12 | 5.21 | 4.88 | 4.91 | -4.29% | 420,758 | 210,542,772 |
| 2024-12-20 | 5.14 | 5.19 | 5.11 | 5.13 | -0.19% | 307,968 | 158,813,171 |
| 2024-12-19 | 5.05 | 5.16 | 5 | 5.14 | +0.59% | 323,796 | 164,662,241 |
| 2024-12-18 | 5.14 | 5.21 | 5.07 | 5.11 | -0.39% | 333,107 | 171,391,643 |
| 2024-12-17 | 5.34 | 5.36 | 5.1 | 5.13 | -4.29% | 490,713 | 255,895,758 |
| 2024-12-16 | 5.46 | 5.46 | 5.33 | 5.36 | -1.29% | 459,720 | 247,314,207 |
| 2024-12-13 | 5.66 | 5.69 | 5.41 | 5.43 | -3.89% | 590,461 | 329,111,577 |
| 2024-12-12 | 5.62 | 5.69 | 5.57 | 5.65 | +0.36% | 496,748 | 279,719,411 |
| 2024-12-11 | 5.64 | 5.68 | 5.56 | 5.63 | -1.05% | 572,079 | 321,624,516 |
| 2024-12-10 | 5.89 | 5.94 | 5.66 | 5.69 | -0.18% | 714,194 | 412,983,613 |
| 2024-12-09 | 5.67 | 5.77 | 5.6 | 5.7 | +0.18% | 518,460 | 295,458,552 |
| 2024-12-06 | 5.69 | 5.74 | 5.58 | 5.69 | -0.7% | 604,199 | 342,317,249 |
| 2024-12-05 | 5.6 | 5.76 | 5.54 | 5.73 | +2.32% | 569,163 | 323,110,869 |
| 2024-12-04 | 5.73 | 5.79 | 5.53 | 5.6 | -3.78% | 782,022 | 443,236,219 |
| 2024-12-03 | 5.94 | 6.07 | 5.78 | 5.82 | -2.84% | 940,364 | 552,680,094 |
| 2024-12-02 | 5.88 | 6.35 | 5.81 | 5.99 | +2.74% | 1,330,865 | 805,237,159 |
| 2024-11-29 | 5.92 | 5.98 | 5.67 | 5.83 | -2.51% | 1,348,226 | 784,854,265 |
| 2024-11-28 | 6.16 | 6.36 | 5.97 | 5.98 | -5.08% | 1,830,211 | 1,129,577,600 |
| 2024-11-27 | 5.64 | 6.39 | 5.6 | 6.3 | +10.92% | 2,305,762 | 1,397,890,978 |
| 2024-11-26 | 5.7 | 5.95 | 5.61 | 5.68 | -3.4% | 1,126,699 | 648,422,130 |
| 2024-11-25 | 5.35 | 5.9 | 5.17 | 5.88 | +10.32% | 1,719,160 | 970,201,331 |
| 2024-11-22 | 5.68 | 5.78 | 5.3 | 5.33 | -6.82% | 1,174,795 | 651,091,608 |
| 2024-11-21 | 5.79 | 6.01 | 5.7 | 5.72 | -2.39% | 1,268,267 | 737,324,953 |
| 2024-11-20 | 5.73 | 6.08 | 5.62 | 5.86 | +0.69% | 1,842,002 | 1,077,207,909 |
| 2024-11-19 | 5.3 | 5.85 | 5.26 | 5.82 | +7.38% | 1,967,138 | 1,107,564,973 |
| 2024-11-18 | 5.21 | 5.55 | 4.97 | 5.42 | +4.03% | 1,068,006 | 567,085,367 |
| 2024-11-15 | 5.19 | 5.4 | 5.18 | 5.21 | -0.19% | 554,093 | 293,309,184 |
| 2024-11-14 | 5.38 | 5.42 | 5.2 | 5.22 | -3.33% | 461,968 | 244,240,700 |
| 2024-11-13 | 5.49 | 5.58 | 5.29 | 5.4 | -2% | 624,924 | 337,683,293 |
| 2024-11-12 | 5.45 | 5.61 | 5.38 | 5.51 | +2.04% | 959,510 | 523,785,909 |
| 2024-11-11 | 5.24 | 5.4 | 5.22 | 5.4 | +2.47% | 576,040 | 306,917,373 |
| 2024-11-08 | 5.48 | 5.49 | 5.25 | 5.27 | -1.13% | 866,538 | 463,856,015 |
| 2024-11-07 | 5.17 | 5.38 | 5.1 | 5.33 | +4.1% | 868,301 | 457,763,154 |
| 2024-11-06 | 5.01 | 5.25 | 4.98 | 5.12 | +2.2% | 747,930 | 383,350,824 |
| 2024-11-05 | 4.87 | 5.03 | 4.84 | 5.01 | +3.51% | 480,408 | 239,485,185 |
| 2024-11-04 | 4.77 | 4.86 | 4.74 | 4.84 | +1.89% | 247,393 | 119,001,701 |
| 2024-11-01 | 4.91 | 4.93 | 4.71 | 4.75 | -3.85% | 431,672 | 208,117,307 |
| 2024-10-31 | 4.89 | 5.03 | 4.89 | 4.94 | +0.61% | 447,694 | 222,237,073 |
| 2024-10-30 | 4.91 | 5 | 4.82 | 4.91 | -1.8% | 553,458 | 271,143,998 |
| 2024-10-29 | 5.25 | 5.25 | 4.99 | 5 | -6.37% | 940,182 | 479,146,128 |
| 2024-10-28 | 5.22 | 5.39 | 5.2 | 5.34 | +2.5% | 577,508 | 306,887,540 |
| 2024-10-25 | 5.19 | 5.27 | 5.14 | 5.21 | +1.56% | 432,358 | 225,249,228 |
| 2024-10-24 | 5.21 | 5.27 | 5.13 | 5.13 | -2.47% | 373,093 | 193,366,136 |
| 2024-10-23 | 5.28 | 5.36 | 5.19 | 5.26 | -1.68% | 677,674 | 356,587,095 |
| 2024-10-22 | 5.1 | 5.54 | 5.08 | 5.35 | +3.48% | 1,149,154 | 607,738,524 |
| 2024-10-21 | 5.28 | 5.29 | 5.03 | 5.17 | -3% | 1,232,127 | 632,356,855 |
| 2024-10-18 | 4.7 | 5.36 | 4.64 | 5.33 | +13.65% | 1,078,183 | 543,778,907 |
| 2024-10-17 | 4.8 | 4.86 | 4.67 | 4.69 | -1.88% | 352,272 | 168,036,164 |
| 2024-10-16 | 4.8 | 4.89 | 4.76 | 4.78 | -1.85% | 316,611 | 152,437,858 |
| 2024-10-15 | 4.87 | 5.06 | 4.79 | 4.87 | -0.41% | 478,022 | 236,265,345 |
| 2024-10-14 | 4.8 | 4.89 | 4.67 | 4.89 | +2.3% | 410,551 | 197,159,151 |
| 2024-10-11 | 4.91 | 4.98 | 4.71 | 4.78 | -4.4% | 505,976 | 242,518,884 |
| 2024-10-10 | 5.06 | 5.24 | 4.83 | 5 | +0.2% | 657,250 | 331,031,814 |
| 2024-10-09 | 5.56 | 5.57 | 4.98 | 4.99 | -16.13% | 1,135,201 | 601,960,753 |
| 2024-10-08 | 6.38 | 6.38 | 5.43 | 5.95 | +11.42% | 1,685,918 | 991,478,857 |
| 2024-09-30 | 4.62 | 5.35 | 4.51 | 5.34 | +19.73% | 1,397,054 | 684,843,200 |
| 2024-09-27 | 4.03 | 4.5 | 4 | 4.46 | +12.34% | 794,273 | 332,406,044 |
| 2024-09-26 | 3.94 | 3.99 | 3.86 | 3.97 | -0.75% | 541,390 | 212,324,848 |
| 2024-09-25 | 3.8 | 4.04 | 3.77 | 4 | +6.38% | 587,992 | 228,431,928 |
| 2024-09-24 | 3.66 | 3.76 | 3.63 | 3.76 | +3.01% | 227,202 | 84,356,745 |
| 2024-09-23 | 3.64 | 3.68 | 3.62 | 3.65 | -0.27% | 90,586 | 33,054,534 |
| 2024-09-20 | 3.68 | 3.69 | 3.62 | 3.66 | -0.81% | 128,902 | 47,007,199 |
| 2024-09-19 | 3.58 | 3.71 | 3.58 | 3.69 | +3.36% | 174,477 | 63,898,591 |
| 2024-09-18 | 3.58 | 3.6 | 3.5 | 3.57 | -0.56% | 111,354 | 39,461,761 |
| 2024-09-13 | 3.68 | 3.69 | 3.59 | 3.59 | -2.18% | 109,554 | 39,651,947 |
| 2024-09-12 | 3.65 | 3.72 | 3.65 | 3.67 | +0.27% | 123,245 | 45,490,614 |
| 2024-09-11 | 3.61 | 3.7 | 3.59 | 3.66 | +0.27% | 141,397 | 51,786,088 |
| 2024-09-10 | 3.59 | 3.65 | 3.54 | 3.65 | +1.39% | 127,378 | 45,748,340 |
| 2024-09-09 | 3.6 | 3.65 | 3.57 | 3.6 | -0.55% | 108,819 | 39,227,744 |
| 2024-09-06 | 3.72 | 3.73 | 3.61 | 3.62 | -2.43% | 162,474 | 59,378,925 |
| 2024-09-05 | 3.71 | 3.76 | 3.67 | 3.71 | 0% | 200,915 | 74,580,085 |
| 2024-09-04 | 3.66 | 3.75 | 3.63 | 3.71 | 0% | 165,806 | 61,603,488 |
| 2024-09-03 | 3.68 | 3.76 | 3.65 | 3.71 | +0.82% | 263,962 | 97,976,149 |
| 2024-09-02 | 3.83 | 3.83 | 3.67 | 3.68 | -4.66% | 375,981 | 140,617,147 |
| 2024-08-30 | 3.64 | 3.96 | 3.62 | 3.86 | +6.04% | 602,083 | 230,111,793 |
| 2024-08-29 | 3.56 | 3.64 | 3.55 | 3.64 | +1.68% | 159,499 | 57,499,757 |
| 2024-08-28 | 3.51 | 3.59 | 3.48 | 3.58 | +2.29% | 161,726 | 57,535,975 |
| 2024-08-27 | 3.54 | 3.54 | 3.46 | 3.5 | -0.85% | 131,490 | 45,850,006 |
| 2024-08-26 | 3.47 | 3.55 | 3.45 | 3.53 | +2.62% | 164,817 | 57,901,476 |
| 2024-08-23 | 3.44 | 3.47 | 3.39 | 3.44 | 0% | 113,671 | 38,930,727 |
| 2024-08-22 | 3.58 | 3.59 | 3.43 | 3.44 | -3.64% | 178,464 | 62,217,762 |
| 2024-08-21 | 3.59 | 3.6 | 3.56 | 3.57 | -1.11% | 111,053 | 39,713,459 |
| 2024-08-20 | 3.66 | 3.71 | 3.58 | 3.61 | -1.9% | 189,647 | 68,722,730 |
| 2024-08-19 | 3.56 | 3.74 | 3.54 | 3.68 | +3.66% | 289,625 | 105,922,951 |
| 2024-08-16 | 3.59 | 3.61 | 3.54 | 3.55 | -1.11% | 122,800 | 43,829,728 |
| 2024-08-15 | 3.5 | 3.6 | 3.46 | 3.59 | +3.16% | 199,867 | 71,009,943 |
| 2024-08-14 | 3.51 | 3.52 | 3.47 | 3.48 | -1.14% | 70,703 | 24,680,377 |
| 2024-08-13 | 3.48 | 3.52 | 3.46 | 3.52 | +0.86% | 74,024 | 25,895,959 |
| 2024-08-12 | 3.52 | 3.54 | 3.47 | 3.49 | -1.41% | 92,486 | 32,339,643 |
| 2024-08-09 | 3.57 | 3.59 | 3.51 | 3.54 | -0.56% | 99,040 | 35,137,026 |
| 2024-08-08 | 3.59 | 3.59 | 3.52 | 3.56 | -0.84% | 112,873 | 40,143,592 |
| 2024-08-07 | 3.54 | 3.6 | 3.54 | 3.59 | +1.13% | 106,950 | 38,273,124 |
| 2024-08-06 | 3.55 | 3.58 | 3.51 | 3.55 | +2.01% | 109,981 | 38,938,618 |
| 2024-08-05 | 3.56 | 3.62 | 3.47 | 3.48 | -2.52% | 151,988 | 53,825,045 |
| 2024-08-02 | 3.6 | 3.65 | 3.57 | 3.57 | -1.92% | 123,626 | 44,672,550 |
| 2024-08-01 | 3.61 | 3.67 | 3.6 | 3.64 | +0.55% | 158,671 | 57,733,975 |
| 2024-07-31 | 3.49 | 3.62 | 3.47 | 3.62 | +4.02% | 178,591 | 63,787,291 |
| 2024-07-30 | 3.47 | 3.5 | 3.43 | 3.48 | +0.29% | 86,165 | 29,880,865 |
| 2024-07-29 | 3.49 | 3.49 | 3.43 | 3.47 | -0.29% | 107,759 | 37,292,391 |
| 2024-07-26 | 3.42 | 3.5 | 3.4 | 3.48 | +2.96% | 193,155 | 67,152,073 |
| 2024-07-25 | 3.33 | 3.42 | 3.31 | 3.38 | +0.9% | 101,594 | 34,229,317 |
| 2024-07-24 | 3.45 | 3.45 | 3.35 | 3.35 | -2.9% | 139,382 | 47,222,375 |
| 2024-07-23 | 3.55 | 3.56 | 3.44 | 3.45 | -2.54% | 143,774 | 50,280,624 |
| 2024-07-22 | 3.54 | 3.57 | 3.52 | 3.54 | -0.28% | 105,735 | 37,387,645 |
| 2024-07-19 | 3.53 | 3.57 | 3.47 | 3.55 | +0.28% | 159,830 | 56,252,676 |
| 2024-07-18 | 3.56 | 3.58 | 3.49 | 3.54 | -1.39% | 163,118 | 57,632,950 |
| 2024-07-17 | 3.66 | 3.67 | 3.59 | 3.59 | +1.41% | 166,364 | 60,345,135 |
| 2024-07-16 | 3.56 | 3.57 | 3.5 | 3.54 | -0.56% | 83,358 | 29,407,619 |
| 2024-07-15 | 3.63 | 3.63 | 3.55 | 3.56 | -1.93% | 79,996 | 28,669,526 |
| 2024-07-12 | 3.68 | 3.7 | 3.61 | 3.63 | -1.89% | 138,326 | 50,507,430 |
| 2024-07-11 | 3.61 | 3.73 | 3.61 | 3.7 | +4.52% | 213,814 | 78,667,696 |
| 2024-07-10 | 3.61 | 3.63 | 3.52 | 3.54 | -2.48% | 154,397 | 55,067,566 |
| 2024-07-09 | 3.57 | 3.65 | 3.44 | 3.63 | +1.4% | 185,857 | 65,907,000 |
| 2024-07-08 | 3.68 | 3.69 | 3.54 | 3.58 | -4.02% | 136,973 | 49,456,157 |
| 2024-07-05 | 3.61 | 3.75 | 3.55 | 3.73 | +3.61% | 123,293 | 44,964,290 |
| 2024-07-04 | 3.75 | 3.76 | 3.59 | 3.6 | -3.74% | 122,528 | 44,760,679 |
| 2024-07-03 | 3.78 | 3.8 | 3.72 | 3.74 | -1.06% | 83,950 | 31,541,390 |
| 2024-07-02 | 3.77 | 3.81 | 3.76 | 3.78 | -0.26% | 72,449 | 27,434,103 |
| 2024-07-01 | 3.78 | 3.8 | 3.71 | 3.79 | +0.53% | 110,902 | 41,750,579 |
| 2024-06-28 | 3.71 | 3.81 | 3.69 | 3.77 | +1.62% | 111,799 | 42,084,243 |
| 2024-06-27 | 3.77 | 3.8 | 3.69 | 3.71 | -2.11% | 111,356 | 41,720,159 |
| 2024-06-26 | 3.65 | 3.79 | 3.63 | 3.79 | +3.27% | 131,094 | 48,871,714 |
| 2024-06-25 | 3.7 | 3.76 | 3.62 | 3.67 | -1.08% | 132,226 | 48,629,574 |
| 2024-06-24 | 3.85 | 3.85 | 3.7 | 3.71 | -5.6% | 165,635 | 62,628,493 |
| 2024-06-21 | 3.93 | 3.97 | 3.91 | 3.93 | -0.76% | 95,201 | 37,456,553 |
| 2024-06-20 | 4.06 | 4.06 | 3.96 | 3.96 | -2.46% | 140,509 | 56,159,258 |
| 2024-06-19 | 4.08 | 4.08 | 4.01 | 4.06 | 0% | 154,483 | 62,593,330 |
| 2024-06-18 | 4.06 | 4.09 | 4.04 | 4.06 | -0.49% | 153,365 | 62,265,590 |
| 2024-06-17 | 3.99 | 4.08 | 3.98 | 4.08 | +1.24% | 213,864 | 85,961,230 |
| 2024-06-14 | 3.96 | 4.09 | 3.92 | 4.03 | +0.25% | 412,781 | 166,229,381 |
| 2024-06-13 | 3.8 | 4.14 | 3.78 | 4.02 | +6.07% | 588,496 | 237,944,844 |
| 2024-06-12 | 3.76 | 3.81 | 3.76 | 3.79 | 0% | 132,398 | 50,082,662 |
| 2024-06-11 | 3.84 | 3.84 | 3.75 | 3.79 | -2.32% | 235,914 | 89,358,826 |
| 2024-06-07 | 3.86 | 3.92 | 3.82 | 3.88 | +1.31% | 116,279 | 45,042,563 |
| 2024-06-06 | 3.97 | 4.01 | 3.79 | 3.83 | -4.01% | 217,660 | 84,155,823 |
| 2024-06-05 | 4.1 | 4.11 | 3.97 | 3.99 | -2.44% | 132,623 | 53,609,287 |
| 2024-06-04 | 4.07 | 4.12 | 4.03 | 4.09 | -0.49% | 109,630 | 44,566,727 |
| 2024-06-03 | 4.16 | 4.17 | 4.06 | 4.11 | -1.44% | 133,388 | 54,731,872 |
| 2024-05-31 | 4.19 | 4.19 | 4.13 | 4.17 | -1.18% | 78,820 | 32,776,284 |
| 2024-05-30 | 4.26 | 4.27 | 4.21 | 4.22 | -0.47% | 90,088 | 38,167,590 |
| 2024-05-29 | 4.25 | 4.32 | 4.24 | 4.24 | -0.7% | 83,338 | 35,596,555 |
| 2024-05-28 | 4.35 | 4.36 | 4.27 | 4.27 | -2.29% | 86,145 | 37,142,717 |
| 2024-05-27 | 4.35 | 4.38 | 4.24 | 4.37 | +0.92% | 102,719 | 44,246,838 |
| 2024-05-24 | 4.32 | 4.37 | 4.29 | 4.33 | +0.23% | 79,860 | 34,622,945 |
| 2024-05-23 | 4.41 | 4.43 | 4.32 | 4.32 | -2.7% | 139,792 | 61,041,332 |
| 2024-05-22 | 4.43 | 4.44 | 4.38 | 4.44 | +0.45% | 98,836 | 43,629,531 |
| 2024-05-21 | 4.45 | 4.47 | 4.4 | 4.42 | -1.12% | 85,672 | 37,882,528 |
| 2024-05-20 | 4.44 | 4.48 | 4.42 | 4.47 | +0.68% | 144,009 | 64,103,424 |
| 2024-05-17 | 4.4 | 4.44 | 4.37 | 4.44 | +0.91% | 115,441 | 50,796,278 |
| 2024-05-16 | 4.4 | 4.44 | 4.37 | 4.4 | +0.46% | 117,889 | 51,887,097 |
| 2024-05-15 | 4.44 | 4.45 | 4.35 | 4.38 | -1.57% | 158,149 | 69,527,643 |
| 2024-05-14 | 4.48 | 4.54 | 4.43 | 4.45 | -1.11% | 157,529 | 70,415,946 |
| 2024-05-13 | 4.46 | 4.51 | 4.39 | 4.5 | -0.44% | 197,834 | 88,128,897 |
| 2024-05-10 | 4.61 | 4.62 | 4.49 | 4.52 | -1.53% | 193,770 | 87,713,066 |
| 2024-05-09 | 4.53 | 4.65 | 4.52 | 4.59 | +1.32% | 255,035 | 117,626,316 |
| 2024-05-08 | 4.62 | 4.62 | 4.52 | 4.53 | -2.16% | 202,854 | 92,379,030 |
| 2024-05-07 | 4.72 | 4.73 | 4.6 | 4.63 | -1.91% | 369,338 | 171,723,533 |
| 2024-05-06 | 4.66 | 4.8 | 4.66 | 4.72 | +2.39% | 444,198 | 210,269,584 |
| 2024-04-30 | 4.69 | 4.75 | 4.61 | 4.61 | -1.91% | 349,698 | 163,377,227 |
| 2024-04-29 | 4.69 | 4.72 | 4.6 | 4.7 | +0.21% | 456,165 | 212,722,406 |
| 2024-04-26 | 4.66 | 4.82 | 4.58 | 4.69 | +0.43% | 452,327 | 212,513,771 |
| 2024-04-25 | 4.74 | 4.76 | 4.65 | 4.67 | -1.27% | 235,815 | 110,775,410 |
| 2024-04-24 | 4.73 | 4.78 | 4.68 | 4.73 | -0.84% | 301,433 | 142,205,537 |
| 2024-04-23 | 4.77 | 4.8 | 4.73 | 4.77 | 0% | 124,828 | 59,402,868 |
| 2024-04-22 | 4.78 | 4.83 | 4.69 | 4.77 | -1.45% | 143,513 | 68,264,664 |
| 2024-04-19 | 4.9 | 4.9 | 4.75 | 4.84 | -1.43% | 210,569 | 101,333,964 |
| 2024-04-18 | 4.83 | 4.94 | 4.81 | 4.91 | +0.2% | 217,969 | 106,516,089 |
| 2024-04-17 | 4.6 | 4.9 | 4.6 | 4.9 | +8.65% | 309,894 | 146,726,441 |
| 2024-04-16 | 4.8 | 4.82 | 4.47 | 4.51 | -6.82% | 287,606 | 131,414,479 |
| 2024-04-15 | 4.89 | 4.99 | 4.79 | 4.84 | -0.62% | 211,586 | 103,391,556 |
| 2024-04-12 | 4.82 | 4.99 | 4.8 | 4.87 | +0.62% | 180,715 | 88,769,130 |
| 2024-04-11 | 4.85 | 4.94 | 4.82 | 4.84 | -1.22% | 152,731 | 74,555,728 |
| 2024-04-10 | 5 | 5.03 | 4.83 | 4.9 | -2.58% | 207,083 | 101,407,382 |
| 2024-04-09 | 4.99 | 5.05 | 4.98 | 5.03 | +0.8% | 132,799 | 66,666,529 |
| 2024-04-08 | 5.11 | 5.18 | 4.98 | 4.99 | -2.92% | 226,043 | 114,425,854 |
| 2024-04-03 | 5.18 | 5.21 | 5.12 | 5.14 | -0.58% | 261,630 | 134,940,900 |
| 2024-04-02 | 5.16 | 5.2 | 5.09 | 5.17 | 0% | 265,328 | 136,430,473 |
| 2024-04-01 | 5.18 | 5.2 | 5.11 | 5.17 | +0.58% | 328,443 | 169,691,527 |
| 2024-03-29 | 5.12 | 5.17 | 5.07 | 5.14 | +2.39% | 398,867 | 204,427,038 |
| 2024-03-28 | 4.85 | 5.11 | 4.85 | 5.02 | +3.29% | 222,563 | 111,277,682 |
| 2024-03-27 | 5.09 | 5.09 | 4.85 | 4.86 | -4.71% | 235,082 | 116,472,906 |
| 2024-03-26 | 5.03 | 5.15 | 5.01 | 5.1 | +1.39% | 216,627 | 110,052,270 |
| 2024-03-25 | 5.16 | 5.2 | 5.02 | 5.03 | -3.08% | 252,670 | 129,272,721 |
| 2024-03-22 | 5.08 | 5.23 | 5.07 | 5.19 | +1.37% | 369,535 | 190,933,412 |
| 2024-03-21 | 5 | 5.25 | 5 | 5.12 | +2.4% | 408,460 | 210,023,474 |
| 2024-03-20 | 4.93 | 5.07 | 4.9 | 5 | +1.63% | 257,457 | 128,729,544 |
| 2024-03-19 | 5.01 | 5.01 | 4.92 | 4.92 | -1.8% | 212,666 | 105,414,523 |
| 2024-03-18 | 4.99 | 5.03 | 4.95 | 5.01 | +0.4% | 298,720 | 148,992,371 |
| 2024-03-15 | 4.93 | 5 | 4.85 | 4.99 | 0% | 352,626 | 173,362,472 |
| 2024-03-14 | 4.87 | 5.12 | 4.84 | 4.99 | +3.74% | 650,162 | 323,662,155 |
| 2024-03-13 | 4.76 | 4.86 | 4.72 | 4.81 | +0.84% | 237,391 | 113,760,399 |
| 2024-03-12 | 4.8 | 4.82 | 4.71 | 4.77 | +0.21% | 190,745 | 90,775,315 |
| 2024-03-11 | 4.65 | 4.77 | 4.63 | 4.76 | +2.15% | 223,992 | 105,632,292 |
| 2024-03-08 | 4.62 | 4.69 | 4.61 | 4.66 | +0.43% | 145,704 | 67,688,023 |
| 2024-03-07 | 4.77 | 4.78 | 4.64 | 4.64 | -1.49% | 180,037 | 84,660,743 |
| 2024-03-06 | 4.68 | 4.78 | 4.65 | 4.71 | -0.21% | 190,532 | 89,788,457 |
| 2024-03-05 | 4.85 | 4.9 | 4.7 | 4.72 | -4.07% | 315,805 | 150,472,816 |
| 2024-03-04 | 4.71 | 5.04 | 4.58 | 4.92 | +4.9% | 456,921 | 220,217,290 |
| 2024-03-01 | 4.65 | 4.7 | 4.62 | 4.69 | +1.08% | 195,682 | 91,265,767 |
| 2024-02-29 | 4.42 | 4.64 | 4.4 | 4.64 | +3.57% | 243,564 | 111,476,527 |
| 2024-02-28 | 4.75 | 4.87 | 4.46 | 4.48 | -5.68% | 422,298 | 197,841,464 |
| 2024-02-27 | 4.6 | 4.75 | 4.58 | 4.75 | +3.04% | 237,893 | 111,260,002 |
| 2024-02-26 | 4.59 | 4.69 | 4.53 | 4.61 | +1.1% | 281,433 | 129,691,478 |
| 2024-02-23 | 4.4 | 4.59 | 4.38 | 4.56 | +3.87% | 325,586 | 146,586,066 |
| 2024-02-22 | 4.31 | 4.42 | 4.31 | 4.39 | +0.69% | 195,624 | 85,399,888 |
| 2024-02-21 | 4.29 | 4.49 | 4.26 | 4.36 | +0.69% | 296,921 | 130,279,195 |
| 2024-02-20 | 4.38 | 4.39 | 4.28 | 4.33 | -1.14% | 185,833 | 80,459,999 |
| 2024-02-19 | 4.35 | 4.43 | 4.27 | 4.38 | +1.62% | 286,919 | 125,199,412 |
| 2024-02-08 | 3.95 | 4.33 | 3.93 | 4.31 | +9.67% | 378,713 | 156,236,435 |
| 2024-02-07 | 3.85 | 4.03 | 3.8 | 3.93 | +2.34% | 324,533 | 127,424,619 |
| 2024-02-06 | 3.51 | 3.94 | 3.41 | 3.84 | +8.47% | 384,566 | 141,143,182 |
| 2024-02-05 | 3.93 | 3.94 | 3.37 | 3.54 | -10.61% | 452,563 | 163,891,231 |
| 2024-02-02 | 4.15 | 4.23 | 3.73 | 3.96 | -4.12% | 348,282 | 138,964,569 |
| 2024-02-01 | 4.3 | 4.31 | 4.12 | 4.13 | -4.18% | 240,357 | 100,826,811 |
| 2024-01-31 | 4.51 | 4.54 | 4.27 | 4.31 | -3.79% | 164,464 | 72,168,508 |
| 2024-01-30 | 4.62 | 4.67 | 4.48 | 4.48 | -3.24% | 105,544 | 48,302,060 |
| 2024-01-29 | 4.81 | 4.82 | 4.62 | 4.63 | -3.34% | 128,080 | 60,246,706 |
| 2024-01-26 | 4.77 | 4.87 | 4.75 | 4.79 | -0.21% | 151,140 | 72,739,949 |
| 2024-01-25 | 4.68 | 4.82 | 4.63 | 4.8 | +2.35% | 190,585 | 90,429,662 |
| 2024-01-24 | 4.65 | 4.7 | 4.5 | 4.69 | +1.08% | 176,447 | 81,511,020 |
| 2024-01-23 | 4.6 | 4.67 | 4.5 | 4.64 | +0.65% | 173,049 | 79,586,084 |
| 2024-01-22 | 4.96 | 4.98 | 4.55 | 4.61 | -7.62% | 296,247 | 141,221,553 |
| 2024-01-19 | 4.97 | 5.06 | 4.95 | 4.99 | -0.2% | 129,535 | 64,884,102 |
| 2024-01-18 | 5.02 | 5.04 | 4.82 | 5 | -1.19% | 239,696 | 118,282,469 |
| 2024-01-17 | 5.11 | 5.19 | 5.06 | 5.06 | -1.75% | 167,118 | 85,619,008 |
| 2024-01-16 | 5.26 | 5.28 | 5.09 | 5.15 | -2.83% | 330,766 | 170,472,403 |
| 2024-01-15 | 5.27 | 5.33 | 5.25 | 5.3 | 0% | 87,858 | 46,517,411 |
| 2024-01-12 | 5.32 | 5.38 | 5.29 | 5.3 | 0% | 114,387 | 60,909,715 |
| 2024-01-11 | 5.23 | 5.31 | 5.2 | 5.3 | +2.32% | 119,728 | 63,014,933 |
| 2024-01-10 | 5.21 | 5.25 | 5.14 | 5.18 | -0.58% | 99,505 | 51,764,148 |
| 2024-01-09 | 5.18 | 5.29 | 5.15 | 5.21 | +0.97% | 108,679 | 56,683,784 |
| 2024-01-08 | 5.29 | 5.31 | 5.16 | 5.16 | -3.01% | 108,617 | 56,762,519 |
| 2024-01-05 | 5.34 | 5.4 | 5.29 | 5.32 | -0.56% | 113,168 | 60,533,504 |
| 2024-01-04 | 5.38 | 5.38 | 5.32 | 5.35 | -0.56% | 91,272 | 48,807,558 |
| 2024-01-03 | 5.36 | 5.4 | 5.32 | 5.38 | +0.37% | 128,355 | 68,803,113 |
| 2024-01-02 | 5.41 | 5.42 | 5.36 | 5.36 | -0.37% | 133,763 | 72,105,888 |
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：