股票概览
5.25
-0.57%
-0.03
5.27
开盘价
5.32
最高价
5.18
最低价
129,345
成交量
数据更新至: 2025-03-25
技术指标
5.47
MA5 (5日均线)
5.54
MA10 (10日均线)
5.51
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 | 5.27 | 5.32 | 5.18 | 5.25 | -0.57% | 129,345 | 67,858,509 |
| 2025-03-24 | 5.53 | 5.53 | 5.16 | 5.28 | -4% | 234,987 | 125,069,264 |
| 2025-03-21 | 5.63 | 5.65 | 5.48 | 5.5 | -3% | 187,403 | 104,117,901 |
| 2025-03-20 | 5.62 | 5.7 | 5.59 | 5.67 | +0.71% | 171,913 | 97,427,970 |
| 2025-03-19 | 5.68 | 5.69 | 5.59 | 5.63 | -0.88% | 133,040 | 74,915,025 |
| 2025-03-18 | 5.68 | 5.74 | 5.64 | 5.68 | -0.18% | 142,211 | 80,805,237 |
| 2025-03-17 | 5.66 | 5.7 | 5.59 | 5.69 | +1.25% | 226,952 | 128,507,919 |
| 2025-03-14 | 5.49 | 5.63 | 5.43 | 5.62 | +2.74% | 228,626 | 126,692,479 |
| 2025-03-13 | 5.59 | 5.61 | 5.38 | 5.47 | -2.84% | 239,764 | 131,224,673 |
| 2025-03-12 | 5.53 | 5.67 | 5.52 | 5.63 | +2.74% | 267,317 | 149,809,966 |
| 2025-03-11 | 5.4 | 5.51 | 5.36 | 5.48 | +0.55% | 150,110 | 81,669,002 |
| 2025-03-10 | 5.48 | 5.53 | 5.4 | 5.45 | -0.37% | 132,745 | 72,469,461 |
| 2025-03-07 | 5.53 | 5.59 | 5.43 | 5.47 | -1.44% | 181,690 | 99,860,778 |
| 2025-03-06 | 5.49 | 5.6 | 5.48 | 5.55 | +1.83% | 202,209 | 112,187,954 |
| 2025-03-05 | 5.47 | 5.51 | 5.36 | 5.45 | -0.18% | 153,031 | 82,912,220 |
| 2025-03-04 | 5.29 | 5.47 | 5.26 | 5.46 | +2.82% | 154,411 | 83,425,175 |
| 2025-03-03 | 5.36 | 5.46 | 5.28 | 5.31 | +0.38% | 199,478 | 107,493,600 |
| 2025-02-28 | 5.61 | 5.63 | 5.2 | 5.29 | -6.21% | 243,793 | 131,999,274 |
| 2025-02-27 | 5.69 | 5.75 | 5.52 | 5.64 | -1.05% | 228,647 | 128,588,469 |
| 2025-02-26 | 5.67 | 5.71 | 5.64 | 5.7 | +0.71% | 170,131 | 96,598,105 |
| 2025-02-25 | 5.65 | 5.74 | 5.59 | 5.66 | -0.7% | 210,854 | 119,693,753 |
| 2025-02-24 | 5.7 | 5.73 | 5.62 | 5.7 | +0.18% | 192,983 | 109,384,230 |
| 2025-02-21 | 5.65 | 5.72 | 5.55 | 5.69 | +0.71% | 262,311 | 148,325,821 |
| 2025-02-20 | 5.51 | 5.71 | 5.48 | 5.65 | +2.91% | 275,481 | 154,592,342 |
| 2025-02-19 | 5.41 | 5.52 | 5.41 | 5.49 | +2.43% | 176,874 | 96,800,975 |
| 2025-02-18 | 5.62 | 5.67 | 5.34 | 5.36 | -4.96% | 238,730 | 131,210,322 |
| 2025-02-17 | 5.59 | 5.69 | 5.56 | 5.64 | +0.36% | 256,377 | 144,207,475 |
| 2025-02-14 | 5.65 | 5.75 | 5.53 | 5.62 | +0.36% | 289,177 | 163,284,105 |
| 2025-02-13 | 5.71 | 5.71 | 5.56 | 5.6 | -2.1% | 186,964 | 105,233,319 |
| 2025-02-12 | 5.7 | 5.75 | 5.65 | 5.72 | +0.35% | 179,837 | 102,477,705 |
| 2025-02-11 | 5.7 | 5.75 | 5.63 | 5.7 | -0.18% | 185,031 | 105,417,347 |
| 2025-02-10 | 5.58 | 5.75 | 5.56 | 5.71 | +1.96% | 229,304 | 129,756,021 |
| 2025-02-07 | 5.55 | 5.67 | 5.51 | 5.6 | +0.9% | 230,632 | 129,287,724 |
| 2025-02-06 | 5.42 | 5.56 | 5.41 | 5.55 | +2.02% | 199,386 | 110,027,181 |
| 2025-02-05 | 5.46 | 5.53 | 5.41 | 5.44 | +1.3% | 162,573 | 88,857,693 |
| 2025-01-27 | 5.56 | 5.58 | 5.37 | 5.37 | -2.89% | 196,638 | 107,302,736 |
| 2025-01-24 | 5.4 | 5.55 | 5.36 | 5.53 | +2.03% | 195,783 | 107,268,617 |
| 2025-01-23 | 5.5 | 5.64 | 5.42 | 5.42 | +0.18% | 227,688 | 125,605,533 |
| 2025-01-22 | 5.4 | 5.49 | 5.36 | 5.41 | -0.37% | 171,064 | 92,946,257 |
| 2025-01-21 | 5.43 | 5.49 | 5.31 | 5.43 | +0.74% | 156,563 | 84,457,689 |
| 2025-01-20 | 5.35 | 5.43 | 5.29 | 5.39 | +2.08% | 176,162 | 94,762,754 |
| 2025-01-17 | 5.23 | 5.33 | 5.18 | 5.28 | +0.57% | 153,015 | 80,436,159 |
| 2025-01-16 | 5.21 | 5.32 | 5.19 | 5.25 | +0.77% | 164,952 | 86,654,333 |
| 2025-01-15 | 5.28 | 5.28 | 5.18 | 5.21 | -0.76% | 162,210 | 84,737,928 |
| 2025-01-14 | 4.96 | 5.25 | 4.94 | 5.25 | +6.71% | 264,019 | 135,786,446 |
| 2025-01-13 | 4.83 | 4.94 | 4.65 | 4.92 | +1.03% | 184,568 | 89,027,116 |
| 2025-01-10 | 5.13 | 5.19 | 4.87 | 4.87 | -5.07% | 212,345 | 107,083,343 |
| 2025-01-09 | 5.1 | 5.21 | 5.06 | 5.13 | +0.59% | 166,263 | 85,662,956 |
| 2025-01-08 | 5.16 | 5.18 | 4.91 | 5.1 | -1.54% | 255,107 | 128,789,063 |
| 2025-01-07 | 4.95 | 5.19 | 4.94 | 5.18 | +5.07% | 282,503 | 143,193,080 |
| 2025-01-06 | 5.13 | 5.14 | 4.85 | 4.93 | -4.46% | 297,108 | 148,025,029 |
| 2025-01-03 | 5.42 | 5.71 | 5.13 | 5.16 | -4.44% | 356,359 | 190,223,731 |
| 2025-01-02 | 5.44 | 5.56 | 5.27 | 5.4 | -1.64% | 341,495 | 184,713,115 |
| 2024-12-31 | 5.67 | 5.91 | 5.49 | 5.49 | -3.17% | 374,974 | 210,526,957 |
| 2024-12-30 | 5.8 | 5.87 | 5.61 | 5.67 | -3.74% | 340,430 | 194,323,293 |
| 2024-12-27 | 5.75 | 6.05 | 5.65 | 5.89 | +2.43% | 427,166 | 253,129,621 |
| 2024-12-26 | 5.56 | 5.82 | 5.52 | 5.75 | +2.86% | 297,502 | 170,555,280 |
| 2024-12-25 | 5.78 | 5.91 | 5.52 | 5.59 | -3.62% | 396,446 | 224,730,837 |
| 2024-12-24 | 5.79 | 5.94 | 5.65 | 5.8 | 0% | 381,767 | 220,737,982 |
| 2024-12-23 | 6.25 | 6.29 | 5.76 | 5.8 | -6.6% | 519,856 | 310,506,921 |
| 2024-12-20 | 6.01 | 6.28 | 5.95 | 6.21 | +2.31% | 781,204 | 481,689,460 |
| 2024-12-19 | 5.68 | 6.15 | 5.62 | 6.07 | +5.93% | 608,381 | 362,516,770 |
| 2024-12-18 | 5.67 | 5.81 | 5.5 | 5.73 | +2.14% | 234,055 | 133,172,583 |
| 2024-12-17 | 5.88 | 5.96 | 5.6 | 5.61 | -5.4% | 265,172 | 152,320,163 |
| 2024-12-16 | 6.09 | 6.11 | 5.86 | 5.93 | -2.15% | 285,992 | 170,826,582 |
| 2024-12-13 | 6.05 | 6.2 | 6.02 | 6.06 | -0.66% | 418,980 | 256,425,966 |
| 2024-12-12 | 6.11 | 6.12 | 6.01 | 6.1 | -0.16% | 230,778 | 140,029,733 |
| 2024-12-11 | 5.92 | 6.12 | 5.9 | 6.11 | +2.86% | 365,629 | 221,488,773 |
| 2024-12-10 | 6.1 | 6.13 | 5.93 | 5.94 | +0.34% | 338,016 | 203,505,997 |
| 2024-12-09 | 6.01 | 6.02 | 5.83 | 5.92 | -1.33% | 241,985 | 143,295,983 |
| 2024-12-06 | 5.92 | 6.03 | 5.83 | 6 | +1.35% | 310,340 | 184,452,096 |
| 2024-12-05 | 5.75 | 5.94 | 5.72 | 5.92 | +1.89% | 252,954 | 148,816,778 |
| 2024-12-04 | 5.9 | 6 | 5.75 | 5.81 | -1.19% | 312,297 | 184,009,677 |
| 2024-12-03 | 5.9 | 5.92 | 5.78 | 5.88 | -0.17% | 241,226 | 141,128,534 |
| 2024-12-02 | 5.71 | 5.95 | 5.71 | 5.89 | +2.79% | 332,766 | 194,634,346 |
| 2024-11-29 | 5.62 | 5.79 | 5.5 | 5.73 | +0.7% | 342,235 | 193,440,681 |
| 2024-11-28 | 5.6 | 5.89 | 5.57 | 5.69 | +1.61% | 418,357 | 240,010,531 |
| 2024-11-27 | 5.5 | 5.61 | 5.27 | 5.6 | +2% | 237,730 | 128,927,830 |
| 2024-11-26 | 5.56 | 5.66 | 5.45 | 5.49 | -1.44% | 167,223 | 92,759,512 |
| 2024-11-25 | 5.5 | 5.59 | 5.41 | 5.57 | +2.01% | 210,817 | 115,887,943 |
| 2024-11-22 | 5.67 | 5.85 | 5.46 | 5.46 | -4.21% | 295,637 | 168,040,321 |
| 2024-11-21 | 5.66 | 5.73 | 5.59 | 5.7 | +0.35% | 217,874 | 123,468,448 |
| 2024-11-20 | 5.48 | 5.71 | 5.45 | 5.68 | +3.09% | 220,186 | 123,657,577 |
| 2024-11-19 | 5.34 | 5.52 | 5.3 | 5.51 | +3.57% | 217,100 | 117,512,102 |
| 2024-11-18 | 5.65 | 5.65 | 5.28 | 5.32 | -4.83% | 275,329 | 148,116,235 |
| 2024-11-15 | 5.8 | 5.87 | 5.59 | 5.59 | -3.62% | 284,288 | 163,499,158 |
| 2024-11-14 | 5.95 | 6.14 | 5.8 | 5.8 | -3.17% | 346,239 | 204,674,097 |
| 2024-11-13 | 5.93 | 6.02 | 5.77 | 5.99 | -0.17% | 292,342 | 172,450,500 |
| 2024-11-12 | 6.2 | 6.23 | 5.91 | 6 | -3.07% | 407,542 | 246,556,922 |
| 2024-11-11 | 6 | 6.2 | 5.99 | 6.19 | +2.15% | 439,838 | 269,468,132 |
| 2024-11-08 | 6 | 6.12 | 5.96 | 6.06 | +1.68% | 483,416 | 292,424,135 |
| 2024-11-07 | 5.78 | 5.96 | 5.72 | 5.96 | +2.05% | 386,517 | 227,234,948 |
| 2024-11-06 | 5.87 | 5.95 | 5.78 | 5.84 | -0.17% | 434,401 | 255,022,117 |
| 2024-11-05 | 5.62 | 5.87 | 5.61 | 5.85 | +3.91% | 404,730 | 233,993,661 |
| 2024-11-04 | 5.56 | 5.72 | 5.55 | 5.63 | +1.26% | 300,203 | 169,217,962 |
| 2024-11-01 | 6.07 | 6.08 | 5.54 | 5.56 | -8.1% | 714,376 | 409,891,115 |
| 2024-10-31 | 6.35 | 6.45 | 6.02 | 6.05 | -2.42% | 709,835 | 433,706,132 |
| 2024-10-30 | 5.84 | 6.25 | 5.83 | 6.2 | +4.55% | 807,450 | 491,085,251 |
| 2024-10-29 | 5.79 | 6.33 | 5.75 | 5.93 | +2.07% | 909,545 | 550,178,632 |
| 2024-10-28 | 5.7 | 5.83 | 5.57 | 5.81 | +3.75% | 477,458 | 273,282,727 |
| 2024-10-25 | 5.5 | 5.61 | 5.45 | 5.6 | +3.13% | 351,592 | 195,248,897 |
| 2024-10-24 | 5.38 | 5.45 | 5.3 | 5.43 | 0% | 263,405 | 141,816,093 |
| 2024-10-23 | 5.55 | 5.59 | 5.4 | 5.43 | -2.51% | 417,912 | 229,488,831 |
| 2024-10-22 | 5.55 | 5.73 | 5.46 | 5.57 | +0.72% | 550,991 | 308,396,184 |
| 2024-10-21 | 5.44 | 5.66 | 5.37 | 5.53 | +2.98% | 610,587 | 336,640,734 |
| 2024-10-18 | 5.1 | 5.52 | 5.1 | 5.37 | +4.27% | 550,034 | 291,591,864 |
| 2024-10-17 | 5.09 | 5.24 | 5.07 | 5.15 | +1.98% | 364,720 | 188,529,320 |
| 2024-10-16 | 5.01 | 5.13 | 4.95 | 5.05 | -0.98% | 330,037 | 166,892,839 |
| 2024-10-15 | 5.04 | 5.33 | 4.99 | 5.1 | +0.79% | 480,978 | 249,768,135 |
| 2024-10-14 | 4.93 | 5.06 | 4.8 | 5.06 | +4.55% | 359,810 | 178,401,594 |
| 2024-10-11 | 5.13 | 5.2 | 4.73 | 4.84 | -6.56% | 463,591 | 227,773,484 |
| 2024-10-10 | 5.24 | 5.45 | 5.13 | 5.18 | +0.97% | 514,168 | 271,048,329 |
| 2024-10-09 | 5.83 | 5.83 | 5.12 | 5.13 | -15.21% | 869,743 | 476,798,435 |
| 2024-10-08 | 6.04 | 6.05 | 5.35 | 6.05 | +19.57% | 1,239,405 | 707,307,287 |
| 2024-09-30 | 4.6 | 5.12 | 4.45 | 5.06 | +15.53% | 681,738 | 325,823,090 |
| 2024-09-27 | 4.25 | 4.46 | 4.2 | 4.38 | +4.53% | 417,276 | 180,176,485 |
| 2024-09-26 | 4.09 | 4.19 | 4.07 | 4.19 | +2.7% | 263,814 | 109,383,534 |
| 2024-09-25 | 4.09 | 4.19 | 4.08 | 4.08 | +0.25% | 303,319 | 125,403,522 |
| 2024-09-24 | 3.96 | 4.07 | 3.92 | 4.07 | +3.3% | 251,791 | 100,833,062 |
| 2024-09-23 | 3.92 | 3.99 | 3.87 | 3.94 | +0.25% | 166,208 | 65,659,590 |
| 2024-09-20 | 3.91 | 3.94 | 3.88 | 3.93 | +0.51% | 137,976 | 54,016,947 |
| 2024-09-19 | 3.85 | 3.92 | 3.81 | 3.91 | +2.09% | 168,880 | 65,489,730 |
| 2024-09-18 | 3.89 | 3.92 | 3.77 | 3.83 | -1.29% | 167,295 | 63,863,327 |
| 2024-09-13 | 3.97 | 3.99 | 3.87 | 3.88 | -2.27% | 197,221 | 77,291,631 |
| 2024-09-12 | 4.02 | 4.03 | 3.97 | 3.97 | -0.25% | 173,821 | 69,498,934 |
| 2024-09-11 | 4.05 | 4.07 | 3.96 | 3.98 | -1.24% | 180,492 | 72,402,621 |
| 2024-09-10 | 3.99 | 4.05 | 3.92 | 4.03 | +0.75% | 191,765 | 76,421,041 |
| 2024-09-09 | 3.99 | 4.04 | 3.92 | 4 | -0.25% | 178,457 | 71,194,533 |
| 2024-09-06 | 4.1 | 4.14 | 3.99 | 4.01 | -2.43% | 245,283 | 98,971,033 |
| 2024-09-05 | 4.11 | 4.14 | 4.06 | 4.11 | 0% | 249,935 | 102,461,665 |
| 2024-09-04 | 4.13 | 4.17 | 4.06 | 4.11 | -1.44% | 291,337 | 120,003,957 |
| 2024-09-03 | 4.09 | 4.22 | 4.09 | 4.17 | +0.48% | 337,523 | 140,729,048 |
| 2024-09-02 | 4.16 | 4.23 | 4.13 | 4.15 | 0% | 459,498 | 191,953,398 |
| 2024-08-30 | 4.03 | 4.22 | 4.01 | 4.15 | +2.72% | 559,512 | 231,820,688 |
| 2024-08-29 | 3.88 | 4.06 | 3.85 | 4.04 | +3.86% | 508,359 | 203,849,374 |
| 2024-08-28 | 3.8 | 3.93 | 3.78 | 3.89 | +3.46% | 463,727 | 179,007,189 |
| 2024-08-27 | 3.85 | 3.87 | 3.74 | 3.76 | -3.84% | 461,207 | 174,743,315 |
| 2024-08-26 | 3.83 | 3.95 | 3.81 | 3.91 | +1.3% | 576,694 | 223,711,295 |
| 2024-08-23 | 4.11 | 4.17 | 3.81 | 3.86 | -6.76% | 985,368 | 385,921,988 |
| 2024-08-22 | 4.54 | 4.62 | 4.11 | 4.14 | -18.5% | 1,641,981 | 717,774,932 |
| 2024-08-21 | 4.31 | 5.32 | 4.3 | 5.08 | +14.67% | 2,094,828 | 1,055,759,230 |
| 2024-08-20 | 4.06 | 4.82 | 3.99 | 4.43 | +10.2% | 1,378,871 | 629,469,464 |
| 2024-08-19 | 4.1 | 4.18 | 4 | 4.02 | -4.06% | 379,302 | 154,611,715 |
| 2024-08-16 | 4.1 | 4.33 | 4.1 | 4.19 | +1.95% | 651,454 | 274,995,723 |
| 2024-08-15 | 3.95 | 4.21 | 3.9 | 4.11 | +3.27% | 581,429 | 238,646,419 |
| 2024-08-14 | 3.85 | 4 | 3.83 | 3.98 | +3.11% | 282,593 | 110,490,090 |
| 2024-08-13 | 3.8 | 3.94 | 3.69 | 3.86 | 0% | 264,442 | 100,842,865 |
| 2024-08-12 | 3.78 | 3.94 | 3.75 | 3.86 | +1.31% | 216,080 | 83,517,064 |
| 2024-08-09 | 3.81 | 3.86 | 3.79 | 3.81 | +1.06% | 119,331 | 45,652,721 |
| 2024-08-08 | 3.78 | 3.84 | 3.7 | 3.77 | -0.79% | 116,976 | 44,029,795 |
| 2024-08-07 | 3.72 | 3.85 | 3.71 | 3.8 | +1.6% | 149,299 | 56,675,700 |
| 2024-08-06 | 3.75 | 3.8 | 3.66 | 3.74 | +0.81% | 137,659 | 51,082,651 |
| 2024-08-05 | 3.86 | 3.87 | 3.7 | 3.71 | -4.13% | 161,603 | 60,935,966 |
| 2024-08-02 | 3.96 | 4 | 3.86 | 3.87 | -2.76% | 131,206 | 51,537,609 |
| 2024-08-01 | 3.99 | 4.04 | 3.93 | 3.98 | +0.25% | 142,271 | 56,603,306 |
| 2024-07-31 | 3.87 | 3.98 | 3.86 | 3.97 | +2.58% | 141,804 | 55,922,069 |
| 2024-07-30 | 3.8 | 3.9 | 3.79 | 3.87 | +0.78% | 92,266 | 35,582,704 |
| 2024-07-29 | 3.77 | 3.88 | 3.74 | 3.84 | +1.86% | 93,435 | 35,715,443 |
| 2024-07-26 | 3.69 | 3.79 | 3.69 | 3.77 | +2.45% | 116,388 | 43,683,484 |
| 2024-07-25 | 3.69 | 3.76 | 3.64 | 3.68 | -1.08% | 119,975 | 44,311,574 |
| 2024-07-24 | 3.77 | 3.83 | 3.7 | 3.72 | -1.59% | 116,132 | 43,441,933 |
| 2024-07-23 | 3.91 | 3.93 | 3.76 | 3.78 | -3.32% | 119,099 | 45,818,300 |
| 2024-07-22 | 3.85 | 3.94 | 3.83 | 3.91 | +1.03% | 112,335 | 43,706,468 |
| 2024-07-19 | 3.8 | 3.92 | 3.78 | 3.87 | +0.52% | 133,249 | 51,604,413 |
| 2024-07-18 | 3.85 | 3.9 | 3.71 | 3.85 | -1.03% | 210,308 | 79,791,128 |
| 2024-07-17 | 4.09 | 4.13 | 3.88 | 3.89 | -5.58% | 227,753 | 90,326,275 |
| 2024-07-16 | 3.98 | 4.14 | 3.94 | 4.12 | +3.52% | 213,920 | 86,980,427 |
| 2024-07-15 | 4.1 | 4.1 | 3.96 | 3.98 | -2.45% | 134,368 | 53,831,908 |
| 2024-07-12 | 4.08 | 4.1 | 4.04 | 4.08 | -0.24% | 200,606 | 81,684,681 |
| 2024-07-11 | 4.06 | 4.1 | 3.98 | 4.09 | +2.76% | 225,992 | 91,759,406 |
| 2024-07-10 | 3.94 | 4.02 | 3.86 | 3.98 | +0.51% | 241,162 | 95,221,491 |
| 2024-07-09 | 3.77 | 3.97 | 3.7 | 3.96 | +6.17% | 283,168 | 109,098,421 |
| 2024-07-08 | 3.82 | 3.89 | 3.71 | 3.73 | -3.12% | 190,083 | 71,662,331 |
| 2024-07-05 | 3.8 | 3.9 | 3.69 | 3.85 | -0.26% | 286,207 | 109,079,614 |
| 2024-07-04 | 4.06 | 4.11 | 3.83 | 3.86 | -8.1% | 548,016 | 216,769,332 |
| 2024-07-03 | 3.97 | 4.37 | 3.9 | 4.2 | +5.53% | 493,960 | 205,294,492 |
| 2024-07-02 | 3.96 | 4.07 | 3.91 | 3.98 | +0.51% | 170,740 | 68,021,845 |
| 2024-07-01 | 4.12 | 4.18 | 3.85 | 3.96 | -3.41% | 242,831 | 95,988,124 |
| 2024-06-28 | 3.91 | 4.17 | 3.86 | 4.1 | +4.86% | 242,556 | 98,851,570 |
| 2024-06-27 | 3.94 | 4.06 | 3.9 | 3.91 | -0.76% | 170,033 | 67,664,075 |
| 2024-06-26 | 3.72 | 3.95 | 3.66 | 3.94 | +5.35% | 154,177 | 58,787,833 |
| 2024-06-25 | 3.86 | 3.88 | 3.7 | 3.74 | -2.86% | 147,775 | 55,819,515 |
| 2024-06-24 | 4.08 | 4.09 | 3.82 | 3.85 | -5.64% | 225,429 | 88,475,383 |
| 2024-06-21 | 4.05 | 4.11 | 3.95 | 4.08 | -0.49% | 160,276 | 64,966,979 |
| 2024-06-20 | 4.17 | 4.25 | 4.08 | 4.1 | -1.44% | 204,307 | 85,253,349 |
| 2024-06-19 | 4.19 | 4.22 | 4.14 | 4.16 | -1.19% | 153,948 | 64,229,726 |
| 2024-06-18 | 4.15 | 4.21 | 4.11 | 4.21 | +1.94% | 188,050 | 78,325,534 |
| 2024-06-17 | 4.02 | 4.16 | 3.98 | 4.13 | +2.48% | 164,788 | 67,616,110 |
| 2024-06-14 | 4.09 | 4.09 | 4 | 4.03 | -1.23% | 135,213 | 54,566,880 |
| 2024-06-13 | 4.07 | 4.12 | 4.05 | 4.08 | +0.49% | 176,167 | 71,975,195 |
| 2024-06-12 | 3.99 | 4.1 | 3.96 | 4.06 | +1.75% | 174,474 | 70,657,654 |
| 2024-06-11 | 3.83 | 3.99 | 3.7 | 3.99 | +4.18% | 210,916 | 81,300,963 |
| 2024-06-07 | 3.69 | 3.87 | 3.69 | 3.83 | +6.09% | 286,283 | 109,040,484 |
| 2024-06-06 | 3.9 | 4.01 | 3.55 | 3.61 | -6.72% | 276,480 | 103,217,946 |
| 2024-06-05 | 3.95 | 3.98 | 3.87 | 3.87 | -2.76% | 165,034 | 64,648,992 |
| 2024-06-04 | 4.07 | 4.07 | 3.91 | 3.98 | -2.93% | 228,307 | 90,757,252 |
| 2024-06-03 | 4.18 | 4.26 | 4.06 | 4.1 | -1.44% | 210,650 | 87,426,714 |
| 2024-05-31 | 4.11 | 4.22 | 4.1 | 4.16 | +1.46% | 191,671 | 79,904,760 |
| 2024-05-30 | 4.04 | 4.12 | 3.99 | 4.1 | +0.24% | 192,375 | 78,024,452 |
| 2024-05-29 | 4.14 | 4.22 | 4.07 | 4.09 | -1.45% | 227,897 | 94,180,230 |
| 2024-05-28 | 4.1 | 4.25 | 4.06 | 4.15 | +1.22% | 300,121 | 125,153,946 |
| 2024-05-27 | 4.11 | 4.15 | 3.98 | 4.1 | +0.49% | 263,990 | 107,269,760 |
| 2024-05-24 | 4.2 | 4.22 | 4.07 | 4.08 | -2.63% | 319,823 | 132,184,102 |
| 2024-05-23 | 4.35 | 4.37 | 4.17 | 4.19 | -6.05% | 494,985 | 209,092,732 |
| 2024-05-22 | 4.39 | 4.49 | 4.3 | 4.46 | -1.11% | 678,188 | 296,846,524 |
| 2024-05-21 | 4.14 | 4.65 | 4.1 | 4.51 | +7.38% | 792,259 | 344,743,512 |
| 2024-05-20 | 4.25 | 4.44 | 4.15 | 4.2 | -2.1% | 575,418 | 245,232,942 |
| 2024-05-17 | 3.94 | 4.33 | 3.9 | 4.29 | +9.16% | 480,609 | 200,579,471 |
| 2024-05-16 | 3.86 | 3.96 | 3.84 | 3.93 | +1.81% | 96,746 | 37,895,404 |
| 2024-05-15 | 3.87 | 3.95 | 3.82 | 3.86 | +1.05% | 92,411 | 35,954,456 |
| 2024-05-14 | 3.81 | 3.94 | 3.81 | 3.82 | +0.26% | 82,285 | 31,823,320 |
| 2024-05-13 | 3.9 | 3.9 | 3.79 | 3.81 | -2.31% | 101,860 | 39,118,163 |
| 2024-05-10 | 3.98 | 3.99 | 3.88 | 3.9 | -1.52% | 99,726 | 39,092,593 |
| 2024-05-09 | 3.95 | 4 | 3.93 | 3.96 | +0.25% | 77,407 | 30,739,916 |
| 2024-05-08 | 4 | 4.02 | 3.94 | 3.95 | -1.5% | 87,614 | 34,807,427 |
| 2024-05-07 | 4.01 | 4.02 | 3.97 | 4.01 | +0.5% | 102,532 | 40,966,685 |
| 2024-05-06 | 4.03 | 4.07 | 3.93 | 3.99 | +0.5% | 136,393 | 54,369,835 |
| 2024-04-30 | 3.95 | 4 | 3.88 | 3.97 | +0.51% | 162,140 | 63,922,740 |
| 2024-04-29 | 3.74 | 3.95 | 3.72 | 3.95 | +5.9% | 196,063 | 76,414,835 |
| 2024-04-26 | 3.59 | 3.77 | 3.57 | 3.73 | +5.97% | 225,602 | 83,255,668 |
| 2024-04-25 | 3.49 | 3.56 | 3.45 | 3.52 | 0% | 114,083 | 40,071,099 |
| 2024-04-24 | 3.36 | 3.52 | 3.36 | 3.52 | +4.76% | 122,950 | 42,516,447 |
| 2024-04-23 | 3.24 | 3.4 | 3.22 | 3.36 | +4.02% | 133,109 | 44,402,184 |
| 2024-04-22 | 3.27 | 3.3 | 3.15 | 3.23 | -1.52% | 101,066 | 32,625,570 |
| 2024-04-19 | 3.34 | 3.39 | 3.26 | 3.28 | -2.38% | 118,801 | 39,346,836 |
| 2024-04-18 | 3.54 | 3.54 | 3.34 | 3.36 | -4% | 171,070 | 58,120,673 |
| 2024-04-17 | 3.16 | 3.5 | 3.16 | 3.5 | +12.9% | 185,053 | 62,408,805 |
| 2024-04-16 | 3.37 | 3.39 | 3.08 | 3.1 | -9.62% | 229,776 | 72,901,841 |
| 2024-04-15 | 3.72 | 3.76 | 3.33 | 3.43 | -8.29% | 210,622 | 73,496,785 |
| 2024-04-12 | 3.78 | 3.86 | 3.74 | 3.74 | -0.53% | 109,364 | 41,453,856 |
| 2024-04-11 | 3.78 | 3.84 | 3.71 | 3.76 | -1.05% | 101,912 | 38,616,514 |
| 2024-04-10 | 3.97 | 3.99 | 3.7 | 3.8 | -4.28% | 154,910 | 59,235,207 |
| 2024-04-09 | 3.91 | 3.99 | 3.91 | 3.97 | +1.28% | 96,646 | 38,177,186 |
| 2024-04-08 | 4.08 | 4.09 | 3.9 | 3.92 | -4.39% | 129,096 | 51,344,338 |
| 2024-04-03 | 4.18 | 4.18 | 4.05 | 4.1 | -1.91% | 129,288 | 52,982,885 |
| 2024-04-02 | 4.26 | 4.31 | 4.14 | 4.18 | -3.24% | 210,969 | 88,439,748 |
| 2024-04-01 | 4.05 | 4.32 | 4.05 | 4.32 | +6.67% | 269,452 | 114,526,882 |
| 2024-03-29 | 3.97 | 4.07 | 3.92 | 4.05 | +2.02% | 124,094 | 49,564,488 |
| 2024-03-28 | 3.86 | 4.03 | 3.85 | 3.97 | +3.12% | 131,887 | 52,102,395 |
| 2024-03-27 | 4.06 | 4.06 | 3.84 | 3.85 | -4.23% | 139,850 | 54,878,459 |
| 2024-03-26 | 4.06 | 4.15 | 3.95 | 4.02 | -1.23% | 131,846 | 53,204,403 |
| 2024-03-25 | 4.2 | 4.25 | 4.06 | 4.07 | -3.78% | 119,209 | 49,706,873 |
| 2024-03-22 | 4.3 | 4.31 | 4.19 | 4.23 | -1.86% | 133,871 | 56,684,485 |
| 2024-03-21 | 4.32 | 4.35 | 4.24 | 4.31 | +0.23% | 119,065 | 51,172,312 |
| 2024-03-20 | 4.25 | 4.3 | 4.23 | 4.3 | +0.94% | 97,899 | 41,848,737 |
| 2024-03-19 | 4.2 | 4.29 | 4.16 | 4.26 | +1.19% | 140,537 | 59,631,974 |
| 2024-03-18 | 4.12 | 4.21 | 4.11 | 4.21 | +2.68% | 138,154 | 57,593,059 |
| 2024-03-15 | 4.04 | 4.1 | 3.98 | 4.1 | +1.23% | 118,764 | 48,145,787 |
| 2024-03-14 | 4.08 | 4.13 | 3.99 | 4.05 | -0.74% | 137,220 | 55,819,752 |
| 2024-03-13 | 4.09 | 4.13 | 4.04 | 4.08 | +0.25% | 117,272 | 47,915,143 |
| 2024-03-12 | 4.04 | 4.11 | 4.01 | 4.07 | +1.5% | 134,076 | 54,492,636 |
| 2024-03-11 | 3.95 | 4.02 | 3.9 | 4.01 | +1.52% | 124,804 | 49,512,418 |
| 2024-03-08 | 3.9 | 3.98 | 3.88 | 3.95 | +1.02% | 94,416 | 37,096,887 |
| 2024-03-07 | 3.98 | 4.03 | 3.91 | 3.91 | -1.01% | 125,396 | 49,832,454 |
| 2024-03-06 | 3.92 | 3.99 | 3.86 | 3.95 | +0.51% | 125,318 | 49,247,192 |
| 2024-03-05 | 3.98 | 4.04 | 3.9 | 3.93 | -1.5% | 147,872 | 58,580,874 |
| 2024-03-04 | 4.04 | 4.06 | 3.9 | 3.99 | -1.72% | 216,493 | 86,210,234 |
| 2024-03-01 | 3.87 | 4.14 | 3.87 | 4.06 | +4.91% | 306,742 | 123,333,632 |
| 2024-02-29 | 3.68 | 3.89 | 3.64 | 3.87 | +5.16% | 239,017 | 90,768,112 |
| 2024-02-28 | 4.15 | 4.22 | 3.68 | 3.68 | -11.11% | 324,344 | 128,758,472 |
| 2024-02-27 | 3.94 | 4.14 | 3.87 | 4.14 | +5.34% | 190,269 | 76,544,961 |
| 2024-02-26 | 3.93 | 4.05 | 3.81 | 3.93 | +2.34% | 259,739 | 102,050,946 |
| 2024-02-23 | 3.65 | 3.84 | 3.6 | 3.84 | +5.49% | 201,202 | 75,182,451 |
| 2024-02-22 | 3.51 | 3.64 | 3.47 | 3.64 | +4.9% | 186,557 | 66,386,748 |
| 2024-02-21 | 3.31 | 3.6 | 3.28 | 3.47 | +3.89% | 232,523 | 81,318,598 |
| 2024-02-20 | 3.28 | 3.36 | 3.17 | 3.34 | +2.77% | 191,911 | 63,074,152 |
| 2024-02-19 | 3.08 | 3.34 | 3.08 | 3.25 | +6.91% | 370,212 | 119,803,445 |
| 2024-02-08 | 2.77 | 3.05 | 2.59 | 3.04 | +9.75% | 466,257 | 130,847,568 |
| 2024-02-07 | 3.02 | 3.06 | 2.68 | 2.77 | -8.58% | 428,945 | 122,996,204 |
| 2024-02-06 | 2.95 | 3.19 | 2.76 | 3.03 | 0% | 341,616 | 100,181,619 |
| 2024-02-05 | 3.54 | 3.56 | 3 | 3.03 | -16.53% | 342,913 | 108,611,543 |
| 2024-02-02 | 3.83 | 3.92 | 3.43 | 3.63 | -4.97% | 209,621 | 76,992,854 |
| 2024-02-01 | 3.94 | 3.94 | 3.71 | 3.82 | -2.3% | 175,591 | 66,881,432 |
| 2024-01-31 | 4.18 | 4.2 | 3.89 | 3.91 | -6.9% | 187,010 | 74,999,799 |
| 2024-01-30 | 4.34 | 4.38 | 4.19 | 4.2 | -3.67% | 125,872 | 53,812,945 |
| 2024-01-29 | 4.58 | 4.61 | 4.34 | 4.36 | -4.8% | 166,528 | 73,786,500 |
| 2024-01-26 | 4.59 | 4.68 | 4.55 | 4.58 | -0.22% | 119,024 | 54,956,795 |
| 2024-01-25 | 4.4 | 4.61 | 4.35 | 4.59 | +5.28% | 163,187 | 73,311,878 |
| 2024-01-24 | 4.34 | 4.39 | 4.18 | 4.36 | +0.69% | 176,572 | 75,958,131 |
| 2024-01-23 | 4.43 | 4.45 | 4.28 | 4.33 | -2.7% | 189,861 | 82,072,630 |
| 2024-01-22 | 4.77 | 4.78 | 4.41 | 4.45 | -6.51% | 170,554 | 78,345,737 |
| 2024-01-19 | 4.83 | 4.88 | 4.75 | 4.76 | -1.45% | 104,767 | 50,305,885 |
| 2024-01-18 | 4.9 | 4.93 | 4.71 | 4.83 | -1.63% | 143,087 | 68,653,636 |
| 2024-01-17 | 5.05 | 5.08 | 4.9 | 4.91 | -3.16% | 104,183 | 51,832,053 |
| 2024-01-16 | 5.18 | 5.18 | 4.98 | 5.07 | -1.55% | 133,480 | 67,436,539 |
| 2024-01-15 | 5.13 | 5.19 | 5.07 | 5.15 | -0.19% | 103,940 | 53,264,138 |
| 2024-01-12 | 5.21 | 5.26 | 5.13 | 5.16 | -1.34% | 99,519 | 51,707,655 |
| 2024-01-11 | 5.12 | 5.26 | 5.08 | 5.23 | +2.55% | 119,457 | 61,958,604 |
| 2024-01-10 | 5.2 | 5.2 | 5.04 | 5.1 | -2.11% | 139,319 | 71,257,491 |
| 2024-01-09 | 5.2 | 5.33 | 5.15 | 5.21 | +0.39% | 155,068 | 81,260,584 |
| 2024-01-08 | 5.3 | 5.32 | 5.18 | 5.19 | -1.89% | 150,396 | 78,682,125 |
| 2024-01-05 | 5.42 | 5.48 | 5.24 | 5.29 | -2.76% | 192,950 | 103,202,280 |
| 2024-01-04 | 5.48 | 5.53 | 5.4 | 5.44 | -1.09% | 199,440 | 108,504,431 |
| 2024-01-03 | 5.67 | 5.7 | 5.42 | 5.5 | -3.17% | 322,580 | 177,550,591 |
| 2024-01-02 | 5.6 | 5.84 | 5.57 | 5.68 | +0.89% | 476,524 | 272,077,061 |
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：