股票概览
5.03
-0.98%
-0.05
5.05
开盘价
5.08
最高价
4.96
最低价
231,952
成交量
数据更新至: 2025-03-25
技术指标
5.26
MA5 (5日均线)
5.38
MA10 (10日均线)
5.39
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 | 5.05 | 5.08 | 4.96 | 5.03 | -0.98% | 231,952 | 116,513,859 |
| 2025-03-24 | 5.28 | 5.29 | 4.93 | 5.08 | -3.97% | 690,697 | 351,341,336 |
| 2025-03-21 | 5.43 | 5.45 | 5.28 | 5.29 | -3.11% | 529,504 | 282,882,636 |
| 2025-03-20 | 5.44 | 5.57 | 5.38 | 5.46 | +0.37% | 451,996 | 248,517,458 |
| 2025-03-19 | 5.53 | 5.53 | 5.4 | 5.44 | -1.98% | 395,003 | 215,568,002 |
| 2025-03-18 | 5.55 | 5.61 | 5.49 | 5.55 | -0.18% | 448,185 | 248,311,511 |
| 2025-03-17 | 5.52 | 5.62 | 5.47 | 5.56 | +1.09% | 556,195 | 308,885,401 |
| 2025-03-14 | 5.33 | 5.51 | 5.27 | 5.5 | +2.42% | 645,013 | 350,510,040 |
| 2025-03-13 | 5.45 | 5.48 | 5.27 | 5.37 | -1.83% | 533,319 | 284,996,917 |
| 2025-03-12 | 5.38 | 5.55 | 5.37 | 5.47 | +1.67% | 715,583 | 392,668,949 |
| 2025-03-11 | 5.22 | 5.46 | 5.2 | 5.38 | +1.13% | 569,917 | 304,582,147 |
| 2025-03-10 | 5.41 | 5.42 | 5.26 | 5.32 | -2.03% | 424,126 | 225,662,376 |
| 2025-03-07 | 5.51 | 5.57 | 5.37 | 5.43 | -2.16% | 571,649 | 313,263,731 |
| 2025-03-06 | 5.48 | 5.62 | 5.46 | 5.55 | +2.02% | 742,251 | 411,575,919 |
| 2025-03-05 | 5.28 | 5.45 | 5.22 | 5.44 | +2.84% | 673,423 | 360,343,137 |
| 2025-03-04 | 5.12 | 5.31 | 5.11 | 5.29 | +2.12% | 399,254 | 209,456,232 |
| 2025-03-03 | 5.18 | 5.32 | 5.12 | 5.18 | -0.38% | 467,889 | 244,611,518 |
| 2025-02-28 | 5.47 | 5.5 | 5.15 | 5.2 | -5.97% | 671,633 | 355,878,715 |
| 2025-02-27 | 5.61 | 5.67 | 5.41 | 5.53 | -2.12% | 712,462 | 394,285,230 |
| 2025-02-26 | 5.61 | 5.74 | 5.6 | 5.65 | +0.89% | 750,434 | 423,844,023 |
| 2025-02-25 | 5.49 | 5.76 | 5.46 | 5.6 | 0% | 959,549 | 540,551,728 |
| 2025-02-24 | 5.63 | 5.69 | 5.5 | 5.6 | -0.18% | 685,828 | 382,460,039 |
| 2025-02-21 | 5.5 | 5.66 | 5.44 | 5.61 | +2.19% | 873,489 | 486,477,865 |
| 2025-02-20 | 5.45 | 5.51 | 5.38 | 5.49 | +1.1% | 549,656 | 299,935,975 |
| 2025-02-19 | 5.29 | 5.44 | 5.24 | 5.43 | +3.43% | 574,953 | 308,893,116 |
| 2025-02-18 | 5.57 | 5.57 | 5.23 | 5.25 | -5.91% | 739,537 | 398,627,989 |
| 2025-02-17 | 5.57 | 5.64 | 5.51 | 5.58 | +1.09% | 657,725 | 366,731,803 |
| 2025-02-14 | 5.49 | 5.55 | 5.38 | 5.52 | +0.55% | 630,289 | 345,572,601 |
| 2025-02-13 | 5.61 | 5.63 | 5.46 | 5.49 | -2.83% | 745,521 | 411,599,523 |
| 2025-02-12 | 5.47 | 5.73 | 5.45 | 5.65 | +3.29% | 1,021,600 | 570,666,913 |
| 2025-02-11 | 5.52 | 5.54 | 5.43 | 5.47 | -1.62% | 636,807 | 348,294,164 |
| 2025-02-10 | 5.44 | 5.62 | 5.44 | 5.56 | +1.65% | 778,673 | 432,646,194 |
| 2025-02-07 | 5.46 | 5.55 | 5.35 | 5.47 | -0.55% | 991,922 | 543,062,853 |
| 2025-02-06 | 5.33 | 5.5 | 5.26 | 5.5 | +2.61% | 852,543 | 461,478,109 |
| 2025-02-05 | 5.4 | 5.43 | 5.33 | 5.36 | +0.56% | 650,265 | 349,348,010 |
| 2025-01-27 | 5.31 | 5.46 | 5.26 | 5.33 | +0.95% | 763,319 | 408,995,282 |
| 2025-01-24 | 5.2 | 5.29 | 5.16 | 5.28 | +1.34% | 503,632 | 264,521,690 |
| 2025-01-23 | 5.27 | 5.39 | 5.2 | 5.21 | +0.19% | 656,198 | 347,903,626 |
| 2025-01-22 | 5.24 | 5.29 | 5.17 | 5.2 | -1.7% | 482,815 | 252,024,019 |
| 2025-01-21 | 5.24 | 5.32 | 5.2 | 5.29 | +1.73% | 687,646 | 361,525,020 |
| 2025-01-20 | 5.17 | 5.32 | 5.11 | 5.2 | +2.36% | 816,103 | 426,783,164 |
| 2025-01-17 | 5.12 | 5.2 | 5.06 | 5.08 | -1.17% | 590,337 | 302,325,481 |
| 2025-01-16 | 5.18 | 5.4 | 5.1 | 5.14 | +1.18% | 910,346 | 474,683,003 |
| 2025-01-15 | 5.07 | 5.21 | 5.01 | 5.08 | -0.39% | 1,007,612 | 515,553,665 |
| 2025-01-14 | 4.84 | 5.15 | 4.79 | 5.1 | +13.08% | 1,181,230 | 593,584,976 |
| 2025-01-13 | 4.4 | 4.52 | 4.27 | 4.51 | +1.58% | 363,802 | 160,545,848 |
| 2025-01-10 | 4.62 | 4.68 | 4.43 | 4.44 | -4.1% | 369,644 | 169,181,998 |
| 2025-01-09 | 4.57 | 4.66 | 4.56 | 4.63 | +0.43% | 345,317 | 159,985,128 |
| 2025-01-08 | 4.6 | 4.67 | 4.46 | 4.61 | -0.86% | 433,493 | 198,062,830 |
| 2025-01-07 | 4.49 | 4.65 | 4.48 | 4.65 | +3.79% | 409,609 | 187,138,576 |
| 2025-01-06 | 4.45 | 4.55 | 4.32 | 4.48 | +0.9% | 376,670 | 167,988,590 |
| 2025-01-03 | 4.66 | 4.7 | 4.42 | 4.44 | -4.72% | 438,611 | 199,446,676 |
| 2025-01-02 | 4.83 | 4.89 | 4.61 | 4.66 | -3.92% | 420,062 | 199,469,620 |
| 2024-12-31 | 5.07 | 5.13 | 4.84 | 4.85 | -4.34% | 448,070 | 221,995,234 |
| 2024-12-30 | 5.09 | 5.12 | 4.95 | 5.07 | -0.39% | 306,140 | 154,654,186 |
| 2024-12-27 | 5.06 | 5.19 | 5.03 | 5.09 | +0.2% | 426,143 | 218,450,117 |
| 2024-12-26 | 4.96 | 5.22 | 4.96 | 5.08 | +1.4% | 470,122 | 240,929,425 |
| 2024-12-25 | 5.27 | 5.27 | 4.86 | 5.01 | -5.83% | 715,918 | 359,562,690 |
| 2024-12-24 | 5.25 | 5.41 | 5.2 | 5.32 | +2.31% | 491,475 | 260,287,828 |
| 2024-12-23 | 5.55 | 5.58 | 5.15 | 5.2 | -6.98% | 741,633 | 394,056,614 |
| 2024-12-20 | 5.51 | 5.66 | 5.46 | 5.59 | 0% | 716,232 | 399,476,911 |
| 2024-12-19 | 5.28 | 5.65 | 5.24 | 5.59 | +4.29% | 1,079,487 | 590,994,561 |
| 2024-12-18 | 5.29 | 5.47 | 5.16 | 5.36 | +1.71% | 633,791 | 338,262,046 |
| 2024-12-17 | 5.65 | 5.67 | 5.25 | 5.27 | -6.39% | 861,526 | 464,031,857 |
| 2024-12-16 | 5.87 | 5.87 | 5.55 | 5.63 | -4.25% | 1,020,125 | 578,967,640 |
| 2024-12-13 | 5.71 | 6.04 | 5.66 | 5.88 | +2.26% | 1,696,640 | 1,000,840,458 |
| 2024-12-12 | 5.85 | 5.86 | 5.61 | 5.75 | -1.2% | 950,985 | 542,724,309 |
| 2024-12-11 | 5.58 | 5.83 | 5.55 | 5.82 | +4.11% | 1,396,402 | 801,902,807 |
| 2024-12-10 | 5.57 | 5.69 | 5.48 | 5.59 | +2.95% | 1,325,746 | 744,872,075 |
| 2024-12-09 | 5.35 | 5.5 | 5.18 | 5.43 | +1.12% | 917,557 | 491,103,501 |
| 2024-12-06 | 5.31 | 5.39 | 5.18 | 5.37 | +1.32% | 610,550 | 324,154,462 |
| 2024-12-05 | 5.12 | 5.32 | 5.1 | 5.3 | +2.91% | 612,132 | 322,432,188 |
| 2024-12-04 | 5.38 | 5.4 | 5.11 | 5.15 | -6.87% | 1,007,211 | 528,339,647 |
| 2024-12-03 | 5.47 | 5.53 | 5.37 | 5.53 | +0.55% | 652,296 | 355,797,380 |
| 2024-12-02 | 5.34 | 5.54 | 5.31 | 5.5 | +3.38% | 738,163 | 402,835,227 |
| 2024-11-29 | 5.2 | 5.38 | 5.14 | 5.32 | +1.92% | 624,958 | 329,831,121 |
| 2024-11-28 | 5.3 | 5.38 | 5.18 | 5.22 | -1.32% | 532,735 | 281,414,225 |
| 2024-11-27 | 5.07 | 5.3 | 4.95 | 5.29 | +3.32% | 585,742 | 300,460,397 |
| 2024-11-26 | 5.2 | 5.31 | 5.12 | 5.12 | -1.54% | 456,076 | 237,655,885 |
| 2024-11-25 | 5.11 | 5.21 | 4.95 | 5.2 | +1.56% | 570,964 | 290,248,349 |
| 2024-11-22 | 5.36 | 5.48 | 5.11 | 5.12 | -3.4% | 839,225 | 447,911,444 |
| 2024-11-21 | 5.32 | 5.36 | 5.21 | 5.3 | -1.12% | 535,135 | 283,257,366 |
| 2024-11-20 | 5.06 | 5.41 | 5.04 | 5.36 | +5.1% | 796,138 | 419,899,623 |
| 2024-11-19 | 4.99 | 5.1 | 4.9 | 5.1 | +2.82% | 573,824 | 287,561,504 |
| 2024-11-18 | 5.39 | 5.44 | 4.91 | 4.96 | -7.12% | 831,802 | 422,420,289 |
| 2024-11-15 | 5.51 | 5.65 | 5.34 | 5.34 | -2.55% | 641,677 | 353,257,175 |
| 2024-11-14 | 5.77 | 5.8 | 5.47 | 5.48 | -6% | 691,028 | 389,112,119 |
| 2024-11-13 | 5.65 | 5.83 | 5.65 | 5.83 | +1.92% | 661,236 | 380,807,423 |
| 2024-11-12 | 5.93 | 5.94 | 5.61 | 5.72 | -3.7% | 1,003,647 | 577,480,147 |
| 2024-11-11 | 5.85 | 5.96 | 5.72 | 5.94 | +0.85% | 963,844 | 566,010,512 |
| 2024-11-08 | 6.05 | 6.1 | 5.87 | 5.89 | -2.16% | 1,106,312 | 661,718,042 |
| 2024-11-07 | 5.86 | 6.14 | 5.76 | 6.02 | +1.18% | 1,267,794 | 750,570,567 |
| 2024-11-06 | 5.91 | 6.24 | 5.79 | 5.95 | +1.19% | 1,392,121 | 834,864,003 |
| 2024-11-05 | 5.66 | 6 | 5.58 | 5.88 | +4.07% | 1,202,576 | 699,386,832 |
| 2024-11-04 | 5.51 | 5.66 | 5.45 | 5.65 | +1.62% | 982,656 | 545,370,306 |
| 2024-11-01 | 5.99 | 6.46 | 5.51 | 5.56 | -6.55% | 2,000,874 | 1,201,704,783 |
| 2024-10-31 | 6.09 | 6.14 | 5.86 | 5.95 | -1.82% | 1,551,675 | 924,040,972 |
| 2024-10-30 | 5.76 | 6.16 | 5.64 | 6.06 | +5.39% | 2,154,871 | 1,275,470,253 |
| 2024-10-29 | 6.48 | 6.48 | 5.7 | 5.75 | -4.8% | 3,235,300 | 1,953,721,566 |
| 2024-10-28 | 5.18 | 6.04 | 5.11 | 6.04 | +20.08% | 2,029,722 | 1,150,944,397 |
| 2024-10-25 | 4.95 | 5.09 | 4.92 | 5.03 | +1.62% | 813,069 | 407,533,173 |
| 2024-10-24 | 4.9 | 5.04 | 4.86 | 4.95 | -0.4% | 795,944 | 392,923,508 |
| 2024-10-23 | 5.04 | 5.24 | 4.95 | 4.97 | -3.12% | 1,445,093 | 733,690,036 |
| 2024-10-22 | 5.31 | 5.59 | 5.05 | 5.13 | -2.1% | 1,939,818 | 1,026,934,766 |
| 2024-10-21 | 5.05 | 5.5 | 5 | 5.24 | +5.01% | 2,070,347 | 1,086,829,263 |
| 2024-10-18 | 4.69 | 5.08 | 4.65 | 4.99 | +6.4% | 1,648,650 | 809,541,791 |
| 2024-10-17 | 4.84 | 4.87 | 4.63 | 4.69 | -3.7% | 1,358,749 | 645,039,925 |
| 2024-10-16 | 4.4 | 5.09 | 4.38 | 4.87 | +7.98% | 1,898,493 | 899,670,651 |
| 2024-10-15 | 4.33 | 4.81 | 4.28 | 4.51 | +3.44% | 1,511,597 | 693,587,052 |
| 2024-10-14 | 4.25 | 4.37 | 4.12 | 4.36 | +3.81% | 804,811 | 342,523,700 |
| 2024-10-11 | 4.41 | 4.44 | 4.13 | 4.2 | -5.41% | 865,439 | 367,250,780 |
| 2024-10-10 | 4.53 | 4.73 | 4.37 | 4.44 | -1.33% | 996,048 | 451,355,883 |
| 2024-10-09 | 4.8 | 5.02 | 4.5 | 4.5 | -11.94% | 1,499,720 | 719,350,773 |
| 2024-10-08 | 5.31 | 5.31 | 4.65 | 5.11 | +15.35% | 2,032,975 | 1,021,580,295 |
| 2024-09-30 | 3.95 | 4.48 | 3.95 | 4.43 | +17.2% | 1,538,622 | 646,428,656 |
| 2024-09-27 | 3.64 | 3.84 | 3.62 | 3.78 | +5% | 737,127 | 274,587,431 |
| 2024-09-26 | 3.54 | 3.6 | 3.51 | 3.6 | +1.69% | 516,586 | 183,971,339 |
| 2024-09-25 | 3.52 | 3.62 | 3.51 | 3.54 | +1.14% | 620,127 | 221,120,293 |
| 2024-09-24 | 3.41 | 3.51 | 3.37 | 3.5 | +2.04% | 516,010 | 178,513,212 |
| 2024-09-23 | 3.41 | 3.48 | 3.38 | 3.43 | +0.29% | 315,921 | 108,595,785 |
| 2024-09-20 | 3.38 | 3.47 | 3.37 | 3.42 | +1.18% | 409,815 | 140,096,584 |
| 2024-09-19 | 3.32 | 3.44 | 3.27 | 3.38 | +2.11% | 319,939 | 107,689,253 |
| 2024-09-18 | 3.26 | 3.31 | 3.2 | 3.31 | +0.91% | 216,366 | 70,538,727 |
| 2024-09-13 | 3.36 | 3.38 | 3.26 | 3.28 | -2.67% | 389,908 | 128,724,099 |
| 2024-09-12 | 3.45 | 3.47 | 3.36 | 3.37 | -1.75% | 365,396 | 124,451,917 |
| 2024-09-11 | 3.48 | 3.49 | 3.41 | 3.43 | -2.28% | 331,220 | 113,793,062 |
| 2024-09-10 | 3.51 | 3.53 | 3.37 | 3.51 | 0% | 558,990 | 192,525,576 |
| 2024-09-09 | 3.53 | 3.66 | 3.48 | 3.51 | -1.96% | 630,125 | 223,960,532 |
| 2024-09-06 | 3.43 | 3.77 | 3.42 | 3.58 | +3.17% | 1,147,208 | 408,652,558 |
| 2024-09-05 | 3.36 | 3.5 | 3.35 | 3.47 | +3.27% | 570,985 | 196,371,724 |
| 2024-09-04 | 3.38 | 3.41 | 3.33 | 3.36 | -1.75% | 259,943 | 87,374,708 |
| 2024-09-03 | 3.34 | 3.44 | 3.33 | 3.42 | +2.7% | 383,030 | 129,863,997 |
| 2024-09-02 | 3.43 | 3.45 | 3.33 | 3.33 | -2.63% | 327,862 | 110,873,757 |
| 2024-08-30 | 3.34 | 3.52 | 3.33 | 3.42 | +2.4% | 604,737 | 208,557,550 |
| 2024-08-29 | 3.27 | 3.36 | 3.23 | 3.34 | +0.6% | 318,271 | 105,422,773 |
| 2024-08-28 | 3.2 | 3.38 | 3.2 | 3.32 | +2.47% | 459,183 | 152,307,999 |
| 2024-08-27 | 3.41 | 3.41 | 3.23 | 3.24 | -4.99% | 511,398 | 168,476,206 |
| 2024-08-26 | 3.46 | 3.48 | 3.35 | 3.41 | -2.85% | 504,235 | 171,827,617 |
| 2024-08-23 | 3.34 | 3.51 | 3.33 | 3.51 | +4.78% | 706,305 | 243,690,267 |
| 2024-08-22 | 3.35 | 3.46 | 3.32 | 3.35 | -0.59% | 496,990 | 168,965,142 |
| 2024-08-21 | 3.38 | 3.45 | 3.32 | 3.37 | -1.46% | 398,215 | 134,259,164 |
| 2024-08-20 | 3.45 | 3.49 | 3.37 | 3.42 | -2.29% | 421,198 | 143,919,856 |
| 2024-08-19 | 3.55 | 3.55 | 3.43 | 3.5 | -2.23% | 667,005 | 231,946,957 |
| 2024-08-16 | 3.32 | 3.6 | 3.31 | 3.58 | +8.16% | 1,095,395 | 379,307,419 |
| 2024-08-15 | 3.17 | 3.32 | 3.16 | 3.31 | +3.76% | 449,305 | 146,917,291 |
| 2024-08-14 | 3.14 | 3.22 | 3.13 | 3.19 | +1.27% | 252,781 | 80,485,711 |
| 2024-08-13 | 3.11 | 3.15 | 3.07 | 3.15 | +1.29% | 139,328 | 43,394,418 |
| 2024-08-12 | 3.16 | 3.17 | 3.1 | 3.11 | -1.89% | 169,299 | 52,853,086 |
| 2024-08-09 | 3.2 | 3.23 | 3.16 | 3.17 | +0.32% | 179,463 | 57,319,038 |
| 2024-08-08 | 3.18 | 3.21 | 3.13 | 3.16 | -1.25% | 219,394 | 69,456,184 |
| 2024-08-07 | 3.16 | 3.25 | 3.15 | 3.2 | +1.27% | 269,702 | 86,537,635 |
| 2024-08-06 | 3.16 | 3.19 | 3.12 | 3.16 | +1.61% | 202,382 | 63,689,514 |
| 2024-08-05 | 3.21 | 3.24 | 3.11 | 3.11 | -4.01% | 302,806 | 96,056,986 |
| 2024-08-02 | 3.31 | 3.33 | 3.23 | 3.24 | -2.99% | 284,455 | 93,307,702 |
| 2024-08-01 | 3.36 | 3.38 | 3.31 | 3.34 | -0.6% | 268,760 | 90,012,120 |
| 2024-07-31 | 3.29 | 3.37 | 3.27 | 3.36 | +2.44% | 327,493 | 109,228,009 |
| 2024-07-30 | 3.26 | 3.31 | 3.23 | 3.28 | +0.31% | 227,429 | 74,537,306 |
| 2024-07-29 | 3.22 | 3.31 | 3.2 | 3.27 | +1.24% | 247,969 | 80,970,500 |
| 2024-07-26 | 3.16 | 3.25 | 3.15 | 3.23 | +1.25% | 220,414 | 71,010,289 |
| 2024-07-25 | 3.22 | 3.25 | 3.13 | 3.19 | 0% | 236,847 | 75,550,029 |
| 2024-07-24 | 3.14 | 3.3 | 3.13 | 3.19 | +0.95% | 288,656 | 92,857,532 |
| 2024-07-23 | 3.23 | 3.26 | 3.16 | 3.16 | -2.17% | 195,143 | 62,786,116 |
| 2024-07-22 | 3.22 | 3.26 | 3.18 | 3.23 | +0.31% | 194,806 | 62,791,049 |
| 2024-07-19 | 3.17 | 3.24 | 3.14 | 3.22 | +1.58% | 236,311 | 75,662,556 |
| 2024-07-18 | 3.19 | 3.2 | 3.09 | 3.17 | -1.25% | 273,939 | 86,078,780 |
| 2024-07-17 | 3.32 | 3.34 | 3.2 | 3.21 | -3.89% | 315,565 | 102,286,757 |
| 2024-07-16 | 3.33 | 3.35 | 3.28 | 3.34 | +0.6% | 221,539 | 73,432,111 |
| 2024-07-15 | 3.4 | 3.4 | 3.31 | 3.32 | -3.21% | 239,392 | 80,032,500 |
| 2024-07-12 | 3.46 | 3.51 | 3.41 | 3.43 | -1.72% | 255,659 | 88,317,749 |
| 2024-07-11 | 3.48 | 3.53 | 3.45 | 3.49 | +2.65% | 336,547 | 117,418,349 |
| 2024-07-10 | 3.41 | 3.45 | 3.38 | 3.4 | -1.45% | 250,536 | 85,580,264 |
| 2024-07-09 | 3.3 | 3.46 | 3.28 | 3.45 | +4.23% | 405,363 | 136,652,129 |
| 2024-07-08 | 3.42 | 3.43 | 3.28 | 3.31 | -3.5% | 301,845 | 100,835,597 |
| 2024-07-05 | 3.38 | 3.45 | 3.32 | 3.43 | +1.48% | 280,299 | 95,282,775 |
| 2024-07-04 | 3.48 | 3.51 | 3.38 | 3.38 | -2.59% | 359,449 | 123,873,624 |
| 2024-07-03 | 3.56 | 3.56 | 3.46 | 3.47 | -2.53% | 326,870 | 113,983,954 |
| 2024-07-02 | 3.56 | 3.64 | 3.55 | 3.56 | 0% | 368,779 | 132,196,925 |
| 2024-07-01 | 3.55 | 3.58 | 3.46 | 3.56 | +0.28% | 368,600 | 129,826,847 |
| 2024-06-28 | 3.49 | 3.66 | 3.47 | 3.55 | +1.72% | 553,198 | 198,663,201 |
| 2024-06-27 | 3.58 | 3.62 | 3.48 | 3.49 | -3.06% | 408,816 | 145,083,193 |
| 2024-06-26 | 3.47 | 3.62 | 3.41 | 3.6 | +3.45% | 528,200 | 186,331,130 |
| 2024-06-25 | 3.6 | 3.63 | 3.44 | 3.48 | -3.06% | 541,432 | 189,568,570 |
| 2024-06-24 | 3.66 | 3.72 | 3.57 | 3.59 | -3.75% | 633,088 | 229,563,650 |
| 2024-06-21 | 3.72 | 3.83 | 3.68 | 3.73 | -1.84% | 651,239 | 244,658,114 |
| 2024-06-20 | 3.74 | 3.87 | 3.69 | 3.8 | +1.06% | 1,048,015 | 397,604,505 |
| 2024-06-19 | 3.73 | 3.88 | 3.66 | 3.76 | +1.9% | 1,011,676 | 382,835,956 |
| 2024-06-18 | 3.56 | 3.72 | 3.54 | 3.69 | +3.07% | 638,051 | 233,723,541 |
| 2024-06-17 | 3.63 | 3.64 | 3.57 | 3.58 | -1.1% | 355,119 | 127,840,181 |
| 2024-06-14 | 3.58 | 3.71 | 3.56 | 3.62 | +0.56% | 530,761 | 193,201,539 |
| 2024-06-13 | 3.62 | 3.69 | 3.58 | 3.6 | -1.37% | 707,104 | 256,080,371 |
| 2024-06-12 | 3.31 | 3.88 | 3.3 | 3.65 | +9.28% | 1,242,879 | 450,705,378 |
| 2024-06-11 | 3.28 | 3.35 | 3.12 | 3.34 | +1.21% | 508,026 | 165,644,760 |
| 2024-06-07 | 3.39 | 3.48 | 3.2 | 3.3 | -2.65% | 886,412 | 295,135,380 |
| 2024-06-06 | 3.88 | 3.92 | 3.14 | 3.39 | -13.74% | 1,437,673 | 515,052,010 |
| 2024-06-05 | 3.82 | 4.01 | 3.72 | 3.93 | +2.08% | 1,080,539 | 419,467,809 |
| 2024-06-04 | 3.93 | 3.97 | 3.77 | 3.85 | -3.99% | 955,023 | 366,351,837 |
| 2024-06-03 | 3.98 | 4.07 | 3.88 | 4.01 | +0.75% | 1,220,331 | 483,232,994 |
| 2024-05-31 | 3.66 | 4.06 | 3.66 | 3.98 | +8.15% | 1,638,750 | 642,520,242 |
| 2024-05-30 | 3.78 | 3.86 | 3.66 | 3.68 | -4.17% | 885,097 | 331,328,232 |
| 2024-05-29 | 3.58 | 4.14 | 3.55 | 3.84 | +6.67% | 1,546,411 | 605,387,724 |
| 2024-05-28 | 3.7 | 3.74 | 3.59 | 3.6 | -5.51% | 833,830 | 302,951,669 |
| 2024-05-27 | 3.98 | 4.06 | 3.74 | 3.81 | 0% | 1,167,802 | 453,919,595 |
| 2024-05-24 | 3.67 | 3.88 | 3.59 | 3.81 | +2.97% | 1,147,286 | 431,031,883 |
| 2024-05-23 | 3.78 | 3.78 | 3.68 | 3.7 | -2.89% | 615,772 | 228,740,040 |
| 2024-05-22 | 3.74 | 3.86 | 3.7 | 3.81 | +0.53% | 800,775 | 302,019,065 |
| 2024-05-21 | 3.76 | 3.91 | 3.72 | 3.79 | +0.8% | 804,248 | 306,866,179 |
| 2024-05-20 | 3.77 | 3.81 | 3.7 | 3.76 | -2.34% | 768,849 | 287,395,276 |
| 2024-05-17 | 3.6 | 3.88 | 3.59 | 3.85 | +4.34% | 1,320,670 | 500,485,268 |
| 2024-05-16 | 3.51 | 3.77 | 3.51 | 3.69 | +6.34% | 1,035,426 | 378,217,409 |
| 2024-05-15 | 3.51 | 3.54 | 3.45 | 3.47 | -2.25% | 351,700 | 122,576,014 |
| 2024-05-14 | 3.44 | 3.62 | 3.42 | 3.55 | +3.2% | 629,828 | 222,983,834 |
| 2024-05-13 | 3.45 | 3.53 | 3.39 | 3.44 | -1.43% | 382,250 | 132,038,796 |
| 2024-05-10 | 3.58 | 3.6 | 3.47 | 3.49 | -2.51% | 441,179 | 154,745,555 |
| 2024-05-09 | 3.63 | 3.66 | 3.55 | 3.58 | -0.83% | 478,031 | 171,424,560 |
| 2024-05-08 | 3.72 | 3.73 | 3.59 | 3.61 | -3.22% | 562,601 | 204,799,028 |
| 2024-05-07 | 3.76 | 3.81 | 3.7 | 3.73 | -0.53% | 621,641 | 233,379,788 |
| 2024-05-06 | 3.72 | 3.83 | 3.67 | 3.75 | +1.08% | 794,343 | 297,084,569 |
| 2024-04-30 | 3.8 | 3.87 | 3.66 | 3.71 | -3.13% | 837,244 | 312,760,843 |
| 2024-04-29 | 3.72 | 3.86 | 3.68 | 3.83 | +2.13% | 1,288,266 | 489,353,608 |
| 2024-04-26 | 3.66 | 3.84 | 3.61 | 3.75 | +2.46% | 1,528,659 | 571,640,672 |
| 2024-04-25 | 3.8 | 3.88 | 3.61 | 3.66 | +2.23% | 2,107,720 | 786,392,665 |
| 2024-04-24 | 3.1 | 3.58 | 3.1 | 3.58 | +20.13% | 1,197,364 | 414,348,822 |
| 2024-04-23 | 2.96 | 3.02 | 2.95 | 2.98 | +1.36% | 189,810 | 56,692,666 |
| 2024-04-22 | 3.01 | 3.02 | 2.91 | 2.94 | -2.97% | 280,806 | 83,081,934 |
| 2024-04-19 | 3.08 | 3.14 | 3 | 3.03 | -1.94% | 358,515 | 109,737,787 |
| 2024-04-18 | 3.14 | 3.18 | 3.05 | 3.09 | -2.52% | 420,136 | 130,950,476 |
| 2024-04-17 | 3.02 | 3.2 | 3.02 | 3.17 | +9.69% | 612,442 | 192,429,590 |
| 2024-04-16 | 3.33 | 3.34 | 2.88 | 2.89 | -17.19% | 879,787 | 270,239,953 |
| 2024-04-15 | 3.45 | 3.61 | 3.33 | 3.49 | +2.65% | 739,319 | 257,181,224 |
| 2024-04-12 | 3.39 | 3.52 | 3.37 | 3.4 | -0.29% | 409,141 | 140,523,752 |
| 2024-04-11 | 3.42 | 3.5 | 3.39 | 3.41 | -1.45% | 417,048 | 143,642,063 |
| 2024-04-10 | 3.53 | 3.61 | 3.4 | 3.46 | -1.98% | 470,943 | 164,846,847 |
| 2024-04-09 | 3.58 | 3.61 | 3.48 | 3.53 | -0.56% | 414,685 | 146,256,250 |
| 2024-04-08 | 3.6 | 3.64 | 3.5 | 3.55 | -3.27% | 586,901 | 209,286,380 |
| 2024-04-03 | 3.83 | 3.84 | 3.66 | 3.67 | -6.62% | 873,968 | 323,908,756 |
| 2024-04-02 | 3.77 | 4.11 | 3.73 | 3.93 | +2.61% | 1,535,879 | 605,155,595 |
| 2024-04-01 | 3.79 | 3.87 | 3.74 | 3.83 | -1.29% | 1,224,172 | 466,252,768 |
| 2024-03-29 | 3.95 | 4.02 | 3.68 | 3.88 | 0% | 2,274,626 | 876,711,239 |
| 2024-03-28 | 3.4 | 3.88 | 3.4 | 3.88 | +20.12% | 1,736,282 | 647,167,496 |
| 2024-03-27 | 3.34 | 3.36 | 3.19 | 3.23 | -4.72% | 539,311 | 175,931,156 |
| 2024-03-26 | 3.39 | 3.5 | 3.35 | 3.39 | +0.3% | 511,956 | 175,021,451 |
| 2024-03-25 | 3.58 | 3.59 | 3.37 | 3.38 | -7.65% | 879,251 | 305,595,098 |
| 2024-03-22 | 3.45 | 3.75 | 3.42 | 3.66 | +4.57% | 1,145,923 | 414,416,708 |
| 2024-03-21 | 3.45 | 3.53 | 3.42 | 3.5 | +2.64% | 541,252 | 188,248,713 |
| 2024-03-20 | 3.36 | 3.43 | 3.32 | 3.41 | +1.19% | 370,421 | 125,042,747 |
| 2024-03-19 | 3.31 | 3.46 | 3.28 | 3.37 | +1.81% | 537,714 | 181,659,687 |
| 2024-03-18 | 3.23 | 3.31 | 3.21 | 3.31 | +3.12% | 279,400 | 91,107,144 |
| 2024-03-15 | 3.15 | 3.22 | 3.14 | 3.21 | +0.94% | 174,066 | 55,335,918 |
| 2024-03-14 | 3.22 | 3.24 | 3.14 | 3.18 | -1.24% | 233,434 | 74,576,677 |
| 2024-03-13 | 3.23 | 3.25 | 3.17 | 3.22 | 0% | 238,642 | 76,691,232 |
| 2024-03-12 | 3.16 | 3.23 | 3.15 | 3.22 | +1.58% | 265,972 | 85,038,916 |
| 2024-03-11 | 3.14 | 3.17 | 3.11 | 3.17 | +0.96% | 198,107 | 62,236,177 |
| 2024-03-08 | 3.11 | 3.14 | 3.07 | 3.14 | +1.29% | 195,137 | 60,740,660 |
| 2024-03-07 | 3.13 | 3.2 | 3.1 | 3.1 | -0.96% | 270,886 | 85,114,757 |
| 2024-03-06 | 3.12 | 3.17 | 3.1 | 3.13 | -0.32% | 257,584 | 80,843,732 |
| 2024-03-05 | 3.21 | 3.21 | 3.12 | 3.14 | -3.38% | 265,748 | 83,931,368 |
| 2024-03-04 | 3.18 | 3.26 | 3.11 | 3.25 | +2.85% | 412,784 | 132,126,996 |
| 2024-03-01 | 3.1 | 3.16 | 3.09 | 3.16 | +2.6% | 305,641 | 95,703,247 |
| 2024-02-29 | 2.93 | 3.08 | 2.91 | 3.08 | +4.05% | 322,656 | 97,971,521 |
| 2024-02-28 | 3.22 | 3.28 | 2.95 | 2.96 | -8.36% | 554,696 | 173,649,565 |
| 2024-02-27 | 3.08 | 3.23 | 3.07 | 3.23 | +4.19% | 323,943 | 102,076,443 |
| 2024-02-26 | 3.09 | 3.16 | 3.03 | 3.1 | +0.32% | 367,152 | 113,792,207 |
| 2024-02-23 | 2.98 | 3.1 | 2.94 | 3.09 | +4.75% | 376,864 | 114,054,483 |
| 2024-02-22 | 2.85 | 2.96 | 2.84 | 2.95 | +3.15% | 298,845 | 87,066,134 |
| 2024-02-21 | 2.82 | 2.94 | 2.79 | 2.86 | +0.7% | 388,587 | 111,927,533 |
| 2024-02-20 | 2.78 | 2.85 | 2.73 | 2.84 | +1.07% | 362,150 | 101,367,007 |
| 2024-02-19 | 2.73 | 2.87 | 2.69 | 2.81 | +6.04% | 516,780 | 143,774,778 |
| 2024-02-08 | 2.51 | 2.65 | 2.41 | 2.65 | +10.88% | 559,570 | 141,627,961 |
| 2024-02-07 | 2.46 | 2.47 | 2.32 | 2.39 | -2.85% | 457,832 | 109,644,861 |
| 2024-02-06 | 2.33 | 2.56 | 2.21 | 2.46 | +4.24% | 423,373 | 99,602,190 |
| 2024-02-05 | 2.68 | 2.69 | 2.31 | 2.36 | -12.92% | 468,219 | 114,102,653 |
| 2024-02-02 | 2.88 | 2.94 | 2.61 | 2.71 | -5.9% | 335,304 | 92,885,029 |
| 2024-02-01 | 2.92 | 2.95 | 2.81 | 2.88 | -1.71% | 266,932 | 76,694,958 |
| 2024-01-31 | 3.07 | 3.1 | 2.91 | 2.93 | -4.87% | 253,062 | 75,729,925 |
| 2024-01-30 | 3.16 | 3.19 | 3.07 | 3.08 | -2.53% | 198,082 | 62,091,501 |
| 2024-01-29 | 3.36 | 3.37 | 3.16 | 3.16 | -5.39% | 284,076 | 91,363,199 |
| 2024-01-26 | 3.35 | 3.4 | 3.32 | 3.34 | -0.3% | 170,419 | 57,332,849 |
| 2024-01-25 | 3.22 | 3.35 | 3.18 | 3.35 | +3.4% | 205,886 | 67,714,727 |
| 2024-01-24 | 3.17 | 3.24 | 3.09 | 3.24 | +2.21% | 227,782 | 72,161,098 |
| 2024-01-23 | 3.15 | 3.18 | 3.1 | 3.17 | +0.96% | 198,888 | 62,595,070 |
| 2024-01-22 | 3.34 | 3.37 | 3.11 | 3.14 | -5.99% | 229,727 | 74,486,506 |
| 2024-01-19 | 3.39 | 3.43 | 3.34 | 3.34 | -1.76% | 134,966 | 45,587,090 |
| 2024-01-18 | 3.39 | 3.42 | 3.3 | 3.4 | +0.29% | 221,546 | 74,328,212 |
| 2024-01-17 | 3.49 | 3.5 | 3.39 | 3.39 | -3.14% | 124,151 | 42,814,038 |
| 2024-01-16 | 3.49 | 3.51 | 3.42 | 3.5 | 0% | 163,222 | 56,548,857 |
| 2024-01-15 | 3.5 | 3.53 | 3.48 | 3.5 | -0.28% | 122,627 | 42,912,001 |
| 2024-01-12 | 3.59 | 3.6 | 3.51 | 3.51 | -2.5% | 141,841 | 50,438,331 |
| 2024-01-11 | 3.5 | 3.61 | 3.48 | 3.6 | +2.86% | 159,020 | 56,688,109 |
| 2024-01-10 | 3.57 | 3.58 | 3.47 | 3.5 | -1.69% | 170,902 | 60,035,969 |
| 2024-01-09 | 3.56 | 3.62 | 3.53 | 3.56 | 0% | 178,333 | 63,736,379 |
| 2024-01-08 | 3.62 | 3.63 | 3.55 | 3.56 | -1.93% | 173,994 | 62,323,212 |
| 2024-01-05 | 3.73 | 3.73 | 3.62 | 3.63 | -2.16% | 192,597 | 70,716,213 |
| 2024-01-04 | 3.71 | 3.74 | 3.68 | 3.71 | -0.8% | 161,122 | 59,749,942 |
| 2024-01-03 | 3.74 | 3.77 | 3.68 | 3.74 | 0% | 258,386 | 96,288,509 |
| 2024-01-02 | 3.72 | 3.79 | 3.7 | 3.74 | +0.54% | 226,401 | 84,646,164 |
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：