股票概览
5.52
-0.54%
-0.03
5.55
开盘价
5.58
最高价
5.47
最低价
314,879
成交量
数据更新至: 2025-03-25
技术指标
5.66
MA5 (5日均线)
5.80
MA10 (10日均线)
5.80
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 | 5.55 | 5.58 | 5.47 | 5.52 | -0.54% | 314,879 | 173,893,950 |
| 2025-03-24 | 5.62 | 5.65 | 5.43 | 5.55 | -1.25% | 804,619 | 445,370,436 |
| 2025-03-21 | 5.75 | 5.77 | 5.59 | 5.62 | -2.6% | 985,716 | 558,441,435 |
| 2025-03-20 | 5.83 | 5.86 | 5.76 | 5.77 | -1.37% | 795,642 | 462,519,373 |
| 2025-03-19 | 5.97 | 5.98 | 5.82 | 5.85 | -2.5% | 1,021,487 | 599,726,482 |
| 2025-03-18 | 6.01 | 6.06 | 5.92 | 6 | +0.17% | 1,080,805 | 646,636,288 |
| 2025-03-17 | 6.22 | 6.38 | 5.99 | 5.99 | -0.17% | 1,873,222 | 1,147,364,590 |
| 2025-03-14 | 5.75 | 6.04 | 5.69 | 6 | +4.35% | 1,766,116 | 1,046,285,966 |
| 2025-03-13 | 5.89 | 5.89 | 5.66 | 5.75 | -2.87% | 1,078,873 | 619,902,177 |
| 2025-03-12 | 5.84 | 6.02 | 5.8 | 5.92 | +1.54% | 1,195,977 | 709,788,142 |
| 2025-03-11 | 5.71 | 5.83 | 5.68 | 5.83 | +0.52% | 677,203 | 391,718,222 |
| 2025-03-10 | 5.88 | 5.89 | 5.73 | 5.8 | -1.53% | 836,294 | 484,534,484 |
| 2025-03-07 | 5.97 | 6.08 | 5.86 | 5.89 | -1.67% | 1,211,024 | 719,655,766 |
| 2025-03-06 | 5.76 | 6.02 | 5.74 | 5.99 | +4.9% | 1,797,602 | 1,065,012,477 |
| 2025-03-05 | 5.7 | 5.77 | 5.63 | 5.71 | 0% | 655,601 | 373,046,775 |
| 2025-03-04 | 5.58 | 5.78 | 5.55 | 5.71 | +1.42% | 866,921 | 494,562,627 |
| 2025-03-03 | 5.61 | 5.8 | 5.54 | 5.63 | +0.9% | 1,012,548 | 575,546,856 |
| 2025-02-28 | 5.95 | 5.98 | 5.55 | 5.58 | -7.46% | 1,687,417 | 971,284,825 |
| 2025-02-27 | 5.91 | 6.17 | 5.89 | 6.03 | +1.52% | 2,158,564 | 1,304,629,227 |
| 2025-02-26 | 6.02 | 6.07 | 5.87 | 5.94 | -0.5% | 1,223,074 | 727,841,548 |
| 2025-02-25 | 6 | 6.1 | 5.91 | 5.97 | -1.81% | 1,131,529 | 677,504,566 |
| 2025-02-24 | 6.14 | 6.19 | 6.02 | 6.08 | -1.46% | 1,248,264 | 757,959,193 |
| 2025-02-21 | 6.01 | 6.19 | 5.84 | 6.17 | +3.01% | 1,990,830 | 1,203,861,695 |
| 2025-02-20 | 6.13 | 6.16 | 5.97 | 5.99 | -2.76% | 1,488,411 | 899,041,149 |
| 2025-02-19 | 6.09 | 6.22 | 5.97 | 6.16 | +1.99% | 1,842,083 | 1,124,497,636 |
| 2025-02-18 | 6.52 | 6.75 | 6.02 | 6.04 | -3.97% | 2,934,265 | 1,858,292,921 |
| 2025-02-17 | 6.33 | 6.55 | 6.19 | 6.29 | +1.62% | 3,012,894 | 1,915,871,519 |
| 2025-02-14 | 6.02 | 6.24 | 5.86 | 6.19 | +2.48% | 2,468,539 | 1,500,608,048 |
| 2025-02-13 | 6.07 | 6.18 | 5.9 | 6.04 | +0.17% | 1,903,590 | 1,153,393,940 |
| 2025-02-12 | 5.98 | 6.09 | 5.97 | 6.03 | +0.33% | 1,229,630 | 741,954,688 |
| 2025-02-11 | 6.04 | 6.08 | 5.95 | 6.01 | -1.48% | 1,273,939 | 765,814,908 |
| 2025-02-10 | 5.89 | 6.14 | 5.89 | 6.1 | +3.39% | 1,914,578 | 1,154,086,123 |
| 2025-02-07 | 5.92 | 6.03 | 5.81 | 5.9 | +0.51% | 1,608,934 | 953,045,305 |
| 2025-02-06 | 5.64 | 5.88 | 5.58 | 5.87 | +3.89% | 1,490,770 | 862,255,695 |
| 2025-02-05 | 5.56 | 5.72 | 5.54 | 5.65 | +3.48% | 1,228,879 | 691,701,749 |
| 2025-01-27 | 5.64 | 5.68 | 5.45 | 5.46 | -1.8% | 716,819 | 397,021,424 |
| 2025-01-24 | 5.42 | 5.57 | 5.37 | 5.56 | +2.77% | 919,820 | 506,847,955 |
| 2025-01-23 | 5.46 | 5.6 | 5.41 | 5.41 | +0.56% | 991,207 | 547,159,655 |
| 2025-01-22 | 5.46 | 5.46 | 5.34 | 5.38 | -2.18% | 651,465 | 351,041,771 |
| 2025-01-21 | 5.49 | 5.58 | 5.4 | 5.5 | +0.73% | 734,688 | 403,039,867 |
| 2025-01-20 | 5.46 | 5.52 | 5.43 | 5.46 | +0.55% | 602,449 | 330,078,717 |
| 2025-01-17 | 5.43 | 5.5 | 5.39 | 5.43 | -0.91% | 656,664 | 357,406,533 |
| 2025-01-16 | 5.5 | 5.65 | 5.44 | 5.48 | +0.55% | 941,692 | 520,699,857 |
| 2025-01-15 | 5.46 | 5.55 | 5.42 | 5.45 | -0.18% | 1,036,503 | 568,450,248 |
| 2025-01-14 | 5.18 | 5.48 | 5.15 | 5.46 | +6.23% | 1,160,114 | 620,979,349 |
| 2025-01-13 | 5.03 | 5.17 | 4.97 | 5.14 | +0.39% | 595,967 | 303,272,358 |
| 2025-01-10 | 5.25 | 5.34 | 5.11 | 5.12 | -2.66% | 767,368 | 401,478,523 |
| 2025-01-09 | 5.21 | 5.36 | 5.2 | 5.26 | +0.19% | 806,745 | 427,107,315 |
| 2025-01-08 | 5.21 | 5.3 | 5.06 | 5.25 | -0.38% | 894,646 | 464,389,784 |
| 2025-01-07 | 5.14 | 5.28 | 5.11 | 5.27 | +2.93% | 834,342 | 432,653,634 |
| 2025-01-06 | 5.1 | 5.17 | 5.01 | 5.12 | +0.2% | 692,120 | 353,124,773 |
| 2025-01-03 | 5.34 | 5.4 | 5.08 | 5.11 | -4.13% | 979,820 | 508,167,165 |
| 2025-01-02 | 5.51 | 5.56 | 5.24 | 5.33 | -3.09% | 939,364 | 509,534,221 |
| 2024-12-31 | 5.79 | 5.82 | 5.47 | 5.5 | -5.01% | 997,054 | 559,895,033 |
| 2024-12-30 | 5.73 | 5.79 | 5.56 | 5.79 | +0.7% | 837,353 | 478,639,293 |
| 2024-12-27 | 5.68 | 5.85 | 5.63 | 5.75 | +1.23% | 914,770 | 528,032,302 |
| 2024-12-26 | 5.72 | 5.8 | 5.66 | 5.68 | -0.7% | 832,641 | 478,014,692 |
| 2024-12-25 | 5.85 | 5.87 | 5.6 | 5.72 | -2.89% | 1,102,415 | 629,668,414 |
| 2024-12-24 | 5.88 | 5.93 | 5.79 | 5.89 | +0.86% | 903,694 | 529,098,044 |
| 2024-12-23 | 6.3 | 6.3 | 5.82 | 5.84 | -7.15% | 1,686,844 | 1,011,476,733 |
| 2024-12-20 | 6.23 | 6.4 | 6.19 | 6.29 | +0.96% | 1,452,977 | 919,265,202 |
| 2024-12-19 | 6.1 | 6.27 | 6 | 6.23 | +0.48% | 1,491,235 | 915,636,401 |
| 2024-12-18 | 6.18 | 6.3 | 6.02 | 6.2 | +0.32% | 1,269,566 | 787,054,209 |
| 2024-12-17 | 6.43 | 6.48 | 6.12 | 6.18 | -4.19% | 1,982,281 | 1,236,797,557 |
| 2024-12-16 | 6.72 | 6.72 | 6.41 | 6.45 | -4.02% | 2,456,560 | 1,593,509,879 |
| 2024-12-13 | 6.63 | 7 | 6.53 | 6.72 | +0.15% | 3,773,638 | 2,577,018,442 |
| 2024-12-12 | 6.74 | 6.97 | 6.65 | 6.71 | 0% | 2,668,818 | 1,809,730,433 |
| 2024-12-11 | 6.68 | 6.87 | 6.65 | 6.71 | -0.59% | 2,233,100 | 1,504,054,364 |
| 2024-12-10 | 6.9 | 7.04 | 6.73 | 6.75 | +0.75% | 3,324,673 | 2,285,196,211 |
| 2024-12-09 | 6.89 | 6.95 | 6.58 | 6.7 | -2.9% | 3,000,530 | 2,019,893,198 |
| 2024-12-06 | 6.57 | 7.23 | 6.49 | 6.9 | +5.18% | 4,708,908 | 3,217,653,998 |
| 2024-12-05 | 6.32 | 6.62 | 6.32 | 6.56 | +4.63% | 2,906,797 | 1,886,825,960 |
| 2024-12-04 | 6.58 | 6.59 | 6.24 | 6.27 | -6.97% | 3,060,470 | 1,961,741,101 |
| 2024-12-03 | 6.6 | 6.97 | 6.35 | 6.74 | +1.2% | 3,977,545 | 2,639,828,854 |
| 2024-12-02 | 6.47 | 6.78 | 6.45 | 6.66 | +3.1% | 3,652,250 | 2,421,734,872 |
| 2024-11-29 | 6.55 | 6.67 | 6.24 | 6.46 | -2.42% | 4,524,775 | 2,918,148,195 |
| 2024-11-28 | 6.57 | 7.27 | 6.46 | 6.62 | 0% | 6,303,056 | 4,292,814,456 |
| 2024-11-27 | 5.89 | 6.83 | 5.82 | 6.62 | +10.33% | 5,136,181 | 3,270,047,568 |
| 2024-11-26 | 6.07 | 6.4 | 5.97 | 6 | -2.6% | 3,153,412 | 1,943,983,510 |
| 2024-11-25 | 5.98 | 6.16 | 5.69 | 6.16 | +3.01% | 3,187,051 | 1,903,906,455 |
| 2024-11-22 | 5.91 | 6.48 | 5.83 | 5.98 | +0.17% | 4,148,522 | 2,559,443,203 |
| 2024-11-21 | 5.79 | 6.15 | 5.73 | 5.97 | +2.05% | 2,637,449 | 1,576,517,713 |
| 2024-11-20 | 5.5 | 5.96 | 5.49 | 5.85 | +5.79% | 2,079,575 | 1,197,124,440 |
| 2024-11-19 | 5.38 | 5.53 | 5.31 | 5.53 | +3.17% | 1,070,480 | 580,047,100 |
| 2024-11-18 | 5.86 | 5.91 | 5.3 | 5.36 | -8.06% | 1,911,958 | 1,043,523,133 |
| 2024-11-15 | 5.82 | 6.12 | 5.79 | 5.83 | -0.68% | 2,040,866 | 1,220,503,923 |
| 2024-11-14 | 6.08 | 6.21 | 5.84 | 5.87 | -3.61% | 1,849,956 | 1,119,725,322 |
| 2024-11-13 | 5.88 | 6.16 | 5.88 | 6.09 | +2.35% | 1,864,424 | 1,127,205,930 |
| 2024-11-12 | 6.24 | 6.24 | 5.87 | 5.95 | -4.65% | 2,293,503 | 1,387,114,430 |
| 2024-11-11 | 5.95 | 6.3 | 5.92 | 6.24 | +3.83% | 2,655,803 | 1,634,814,066 |
| 2024-11-08 | 6.06 | 6.24 | 5.98 | 6.01 | -0.33% | 2,621,301 | 1,600,898,578 |
| 2024-11-07 | 6 | 6.06 | 5.86 | 6.03 | -0.99% | 2,930,548 | 1,746,348,840 |
| 2024-11-06 | 5.62 | 6.54 | 5.56 | 6.09 | +8.56% | 4,507,025 | 2,681,389,133 |
| 2024-11-05 | 5.42 | 5.63 | 5.39 | 5.61 | +3.13% | 1,656,082 | 919,668,846 |
| 2024-11-04 | 5.29 | 5.49 | 5.25 | 5.44 | +3.03% | 982,151 | 530,109,171 |
| 2024-11-01 | 5.6 | 5.7 | 5.27 | 5.28 | -6.05% | 1,837,090 | 998,155,634 |
| 2024-10-31 | 5.53 | 5.69 | 5.45 | 5.62 | +1.08% | 1,958,189 | 1,095,527,947 |
| 2024-10-30 | 5.5 | 5.66 | 5.48 | 5.56 | +1.83% | 1,769,261 | 987,710,069 |
| 2024-10-29 | 5.66 | 5.71 | 5.46 | 5.46 | -2.67% | 1,831,808 | 1,019,941,638 |
| 2024-10-28 | 5.48 | 5.66 | 5.47 | 5.61 | +1.63% | 1,481,580 | 827,491,437 |
| 2024-10-25 | 5.36 | 5.57 | 5.36 | 5.52 | +2.6% | 1,268,430 | 694,226,617 |
| 2024-10-24 | 5.39 | 5.41 | 5.29 | 5.38 | -1.28% | 1,075,340 | 575,608,461 |
| 2024-10-23 | 5.57 | 5.63 | 5.44 | 5.45 | -2.85% | 1,824,248 | 1,009,193,946 |
| 2024-10-22 | 5.56 | 5.83 | 5.52 | 5.61 | 0% | 2,589,746 | 1,459,957,170 |
| 2024-10-21 | 5.43 | 5.7 | 5.38 | 5.61 | +3.7% | 2,377,928 | 1,327,353,734 |
| 2024-10-18 | 5.23 | 5.59 | 5.12 | 5.41 | +2.46% | 2,353,736 | 1,258,599,555 |
| 2024-10-17 | 5.19 | 5.45 | 5.19 | 5.28 | +2.33% | 2,357,580 | 1,253,938,478 |
| 2024-10-16 | 5 | 5.25 | 4.93 | 5.16 | +0.78% | 1,312,669 | 676,020,750 |
| 2024-10-15 | 5.07 | 5.35 | 4.97 | 5.12 | 0% | 1,950,290 | 1,018,414,720 |
| 2024-10-14 | 4.94 | 5.12 | 4.81 | 5.12 | +4.7% | 1,264,834 | 629,328,534 |
| 2024-10-11 | 5.2 | 5.2 | 4.81 | 4.89 | -5.78% | 1,364,797 | 677,618,940 |
| 2024-10-10 | 5.4 | 5.55 | 5.14 | 5.19 | -1.7% | 1,728,880 | 919,456,311 |
| 2024-10-09 | 5.95 | 5.96 | 5.28 | 5.28 | -15.38% | 2,855,886 | 1,599,880,800 |
| 2024-10-08 | 6.6 | 6.6 | 5.71 | 6.24 | +12.84% | 4,056,763 | 2,494,064,577 |
| 2024-09-30 | 5.01 | 5.6 | 4.9 | 5.53 | +15.69% | 3,110,882 | 1,635,997,886 |
| 2024-09-27 | 4.55 | 4.85 | 4.53 | 4.78 | +6.94% | 1,702,165 | 798,857,303 |
| 2024-09-26 | 4.33 | 4.47 | 4.32 | 4.47 | +3.23% | 962,623 | 423,605,950 |
| 2024-09-25 | 4.3 | 4.49 | 4.3 | 4.33 | +0.93% | 1,187,943 | 521,887,502 |
| 2024-09-24 | 4.17 | 4.29 | 4.13 | 4.29 | +3.13% | 844,721 | 357,427,198 |
| 2024-09-23 | 4.17 | 4.21 | 4.15 | 4.16 | -0.24% | 320,806 | 133,851,905 |
| 2024-09-20 | 4.17 | 4.19 | 4.12 | 4.17 | 0% | 383,603 | 159,411,622 |
| 2024-09-19 | 4.07 | 4.18 | 4.03 | 4.17 | +3.22% | 538,055 | 222,261,393 |
| 2024-09-18 | 4.1 | 4.12 | 4.01 | 4.04 | -1.22% | 337,889 | 136,757,275 |
| 2024-09-13 | 4.16 | 4.21 | 4.09 | 4.09 | -1.68% | 360,400 | 149,292,643 |
| 2024-09-12 | 4.18 | 4.26 | 4.16 | 4.16 | -0.72% | 418,915 | 176,096,900 |
| 2024-09-11 | 4.18 | 4.21 | 4.16 | 4.19 | -0.71% | 346,163 | 144,781,810 |
| 2024-09-10 | 4.19 | 4.24 | 4.08 | 4.22 | +0.72% | 604,339 | 250,899,757 |
| 2024-09-09 | 4.16 | 4.25 | 4.14 | 4.19 | +0.24% | 500,653 | 209,988,737 |
| 2024-09-06 | 4.31 | 4.34 | 4.18 | 4.18 | -1.18% | 677,216 | 287,238,901 |
| 2024-09-05 | 4.12 | 4.27 | 4.12 | 4.23 | +2.42% | 715,513 | 301,551,405 |
| 2024-09-04 | 4.13 | 4.19 | 4.12 | 4.13 | -1.2% | 387,634 | 160,932,903 |
| 2024-09-03 | 4.16 | 4.23 | 4.13 | 4.18 | +0.48% | 456,723 | 190,824,371 |
| 2024-09-02 | 4.29 | 4.34 | 4.15 | 4.16 | -3.48% | 800,444 | 338,064,156 |
| 2024-08-30 | 4.17 | 4.38 | 4.16 | 4.31 | +2.13% | 1,319,512 | 569,218,794 |
| 2024-08-29 | 4.07 | 4.29 | 4.06 | 4.22 | +3.18% | 822,905 | 342,169,008 |
| 2024-08-28 | 4.05 | 4.12 | 3.95 | 4.09 | +1.24% | 619,736 | 250,588,816 |
| 2024-08-27 | 4.02 | 4.13 | 3.99 | 4.04 | +0.5% | 599,998 | 244,085,411 |
| 2024-08-26 | 4.03 | 4.07 | 3.96 | 4.02 | 0% | 363,922 | 146,457,642 |
| 2024-08-23 | 4.01 | 4.06 | 3.98 | 4.02 | +0.25% | 398,967 | 160,214,593 |
| 2024-08-22 | 4.13 | 4.21 | 4 | 4.01 | -3.61% | 730,529 | 297,982,982 |
| 2024-08-21 | 4.23 | 4.35 | 4.15 | 4.16 | -2.35% | 926,628 | 392,434,548 |
| 2024-08-20 | 4.21 | 4.38 | 4.19 | 4.26 | +0.47% | 1,220,361 | 523,152,869 |
| 2024-08-19 | 4.16 | 4.28 | 4.16 | 4.24 | +1.92% | 748,189 | 316,071,334 |
| 2024-08-16 | 4.2 | 4.24 | 4.15 | 4.16 | -1.19% | 637,380 | 266,525,755 |
| 2024-08-15 | 4.04 | 4.3 | 4.04 | 4.21 | +3.44% | 1,188,412 | 499,768,642 |
| 2024-08-14 | 4.02 | 4.12 | 3.99 | 4.07 | +1.24% | 507,090 | 206,501,390 |
| 2024-08-13 | 3.98 | 4.02 | 3.95 | 4.02 | +0.75% | 252,420 | 100,701,890 |
| 2024-08-12 | 4.03 | 4.04 | 3.97 | 3.99 | -1.24% | 356,270 | 142,522,904 |
| 2024-08-09 | 4.14 | 4.16 | 4.04 | 4.04 | -2.18% | 392,974 | 160,698,534 |
| 2024-08-08 | 4.15 | 4.17 | 4.05 | 4.13 | -0.72% | 541,275 | 222,489,120 |
| 2024-08-07 | 4.15 | 4.22 | 4.12 | 4.16 | -0.48% | 542,572 | 226,403,118 |
| 2024-08-06 | 4.18 | 4.24 | 4.12 | 4.18 | +1.95% | 706,405 | 295,081,349 |
| 2024-08-05 | 4.11 | 4.28 | 4.1 | 4.1 | -0.49% | 923,758 | 386,893,307 |
| 2024-08-02 | 4.16 | 4.22 | 4.11 | 4.12 | -1.67% | 418,084 | 174,177,701 |
| 2024-08-01 | 4.21 | 4.26 | 4.17 | 4.19 | -0.71% | 437,096 | 183,503,474 |
| 2024-07-31 | 4.08 | 4.22 | 4.08 | 4.22 | +3.43% | 726,619 | 303,240,573 |
| 2024-07-30 | 4.05 | 4.11 | 4.04 | 4.08 | 0% | 312,639 | 127,509,620 |
| 2024-07-29 | 4.03 | 4.11 | 3.98 | 4.08 | +0.99% | 368,943 | 149,729,978 |
| 2024-07-26 | 3.98 | 4.08 | 3.96 | 4.04 | +2.02% | 354,667 | 143,035,002 |
| 2024-07-25 | 3.9 | 4.02 | 3.89 | 3.96 | +0.51% | 306,376 | 121,477,082 |
| 2024-07-24 | 4.02 | 4.08 | 3.94 | 3.94 | -2.48% | 424,222 | 169,288,150 |
| 2024-07-23 | 4.17 | 4.19 | 4.03 | 4.04 | -2.65% | 457,057 | 187,802,866 |
| 2024-07-22 | 4.06 | 4.19 | 4.04 | 4.15 | +1.97% | 546,617 | 225,664,444 |
| 2024-07-19 | 4.04 | 4.11 | 4.02 | 4.07 | +0.25% | 394,357 | 160,819,692 |
| 2024-07-18 | 4.05 | 4.07 | 3.97 | 4.06 | -1.22% | 510,522 | 205,052,740 |
| 2024-07-17 | 4.07 | 4.17 | 4.06 | 4.11 | +0.74% | 636,597 | 262,714,035 |
| 2024-07-16 | 4.05 | 4.1 | 4.02 | 4.08 | +0.25% | 356,619 | 144,785,504 |
| 2024-07-15 | 4.03 | 4.14 | 4.03 | 4.07 | +0.25% | 475,442 | 194,020,110 |
| 2024-07-12 | 4.1 | 4.14 | 4.05 | 4.06 | -1.46% | 350,196 | 143,110,399 |
| 2024-07-11 | 4.12 | 4.15 | 4.07 | 4.12 | +2.23% | 473,089 | 194,532,291 |
| 2024-07-10 | 4.03 | 4.1 | 4 | 4.03 | -0.25% | 375,012 | 151,924,572 |
| 2024-07-09 | 3.95 | 4.07 | 3.91 | 4.04 | +1.76% | 468,917 | 187,522,467 |
| 2024-07-08 | 4.12 | 4.13 | 3.95 | 3.97 | -3.64% | 458,748 | 184,480,799 |
| 2024-07-05 | 4.08 | 4.15 | 4.03 | 4.12 | +0.98% | 369,287 | 151,367,596 |
| 2024-07-04 | 4.19 | 4.21 | 4.07 | 4.08 | -2.39% | 428,754 | 176,840,412 |
| 2024-07-03 | 4.23 | 4.24 | 4.18 | 4.18 | -1.18% | 290,462 | 122,127,628 |
| 2024-07-02 | 4.22 | 4.28 | 4.21 | 4.23 | +0.48% | 407,590 | 173,002,548 |
| 2024-07-01 | 4.17 | 4.23 | 4.13 | 4.21 | +0.96% | 346,111 | 144,509,236 |
| 2024-06-28 | 4.16 | 4.26 | 4.16 | 4.17 | -0.24% | 466,868 | 196,700,607 |
| 2024-06-27 | 4.2 | 4.27 | 4.17 | 4.18 | -1.88% | 577,539 | 244,133,608 |
| 2024-06-26 | 4.05 | 4.29 | 4.05 | 4.26 | +5.19% | 922,140 | 385,946,998 |
| 2024-06-25 | 4.08 | 4.15 | 4 | 4.05 | -0.74% | 461,292 | 187,895,483 |
| 2024-06-24 | 4.22 | 4.23 | 4.06 | 4.08 | -4.67% | 610,695 | 252,387,534 |
| 2024-06-21 | 4.34 | 4.36 | 4.27 | 4.28 | -1.61% | 385,619 | 166,161,322 |
| 2024-06-20 | 4.55 | 4.55 | 4.35 | 4.35 | -3.33% | 547,966 | 242,581,311 |
| 2024-06-19 | 4.58 | 4.59 | 4.5 | 4.5 | -1.53% | 378,722 | 171,651,393 |
| 2024-06-18 | 4.52 | 4.59 | 4.52 | 4.57 | +1.33% | 381,857 | 174,245,688 |
| 2024-06-17 | 4.55 | 4.58 | 4.48 | 4.51 | -1.31% | 360,141 | 163,056,359 |
| 2024-06-14 | 4.51 | 4.59 | 4.51 | 4.57 | +0.66% | 384,604 | 175,514,146 |
| 2024-06-13 | 4.62 | 4.66 | 4.52 | 4.54 | -2.16% | 572,622 | 261,751,198 |
| 2024-06-12 | 4.56 | 4.68 | 4.54 | 4.64 | +1.09% | 595,794 | 275,821,794 |
| 2024-06-11 | 4.53 | 4.61 | 4.42 | 4.59 | +0.22% | 552,111 | 249,649,920 |
| 2024-06-07 | 4.6 | 4.67 | 4.51 | 4.58 | +0.88% | 517,750 | 237,173,754 |
| 2024-06-06 | 4.76 | 4.8 | 4.51 | 4.54 | -4.02% | 916,040 | 423,460,519 |
| 2024-06-05 | 4.78 | 4.83 | 4.71 | 4.73 | -2.47% | 697,537 | 331,593,434 |
| 2024-06-04 | 4.72 | 4.92 | 4.68 | 4.85 | +4.08% | 1,275,661 | 612,556,046 |
| 2024-06-03 | 4.73 | 4.79 | 4.61 | 4.66 | -2.92% | 860,395 | 402,481,869 |
| 2024-05-31 | 4.54 | 4.9 | 4.54 | 4.8 | +5.96% | 1,416,409 | 669,298,506 |
| 2024-05-30 | 4.55 | 4.59 | 4.48 | 4.53 | -1.09% | 391,552 | 177,505,626 |
| 2024-05-29 | 4.57 | 4.63 | 4.54 | 4.58 | +0.66% | 386,200 | 176,798,431 |
| 2024-05-28 | 4.69 | 4.69 | 4.54 | 4.55 | -3.6% | 605,022 | 278,343,291 |
| 2024-05-27 | 4.69 | 4.73 | 4.59 | 4.72 | +0.64% | 586,909 | 272,682,200 |
| 2024-05-24 | 4.75 | 4.8 | 4.69 | 4.69 | -0.85% | 519,211 | 245,703,382 |
| 2024-05-23 | 4.9 | 4.9 | 4.72 | 4.73 | -3.86% | 803,290 | 384,590,002 |
| 2024-05-22 | 4.86 | 4.92 | 4.8 | 4.92 | -0.2% | 784,362 | 381,448,160 |
| 2024-05-21 | 4.87 | 5.03 | 4.81 | 4.93 | +2.28% | 1,162,656 | 573,484,770 |
| 2024-05-20 | 4.81 | 4.89 | 4.77 | 4.82 | -0.62% | 650,165 | 314,254,298 |
| 2024-05-17 | 4.83 | 4.86 | 4.76 | 4.85 | +0.21% | 735,358 | 353,217,832 |
| 2024-05-16 | 4.88 | 4.96 | 4.8 | 4.84 | -1.43% | 989,846 | 481,939,477 |
| 2024-05-15 | 5.02 | 5.16 | 4.89 | 4.91 | -2.58% | 1,619,199 | 812,894,069 |
| 2024-05-14 | 4.84 | 5.06 | 4.84 | 5.04 | +7.01% | 2,133,111 | 1,060,785,631 |
| 2024-05-13 | 4.73 | 4.77 | 4.63 | 4.71 | -1.67% | 553,789 | 260,747,570 |
| 2024-05-10 | 4.9 | 4.94 | 4.76 | 4.79 | -2.24% | 696,417 | 335,030,009 |
| 2024-05-09 | 4.87 | 4.94 | 4.86 | 4.9 | +1.03% | 582,859 | 285,318,569 |
| 2024-05-08 | 5.02 | 5.03 | 4.84 | 4.85 | -4.34% | 1,018,179 | 499,067,063 |
| 2024-05-07 | 5.08 | 5.19 | 5.05 | 5.07 | -0.59% | 925,767 | 472,791,154 |
| 2024-05-06 | 5.16 | 5.22 | 5.09 | 5.1 | +0.2% | 930,183 | 477,743,011 |
| 2024-04-30 | 5.12 | 5.2 | 5.04 | 5.09 | -0.78% | 960,575 | 491,373,139 |
| 2024-04-29 | 4.99 | 5.17 | 4.97 | 5.13 | +2.81% | 1,133,127 | 578,706,556 |
| 2024-04-26 | 4.85 | 5.03 | 4.85 | 4.99 | +3.31% | 1,265,873 | 628,898,696 |
| 2024-04-25 | 4.81 | 4.88 | 4.78 | 4.83 | -0.82% | 800,286 | 386,057,996 |
| 2024-04-24 | 4.72 | 4.88 | 4.69 | 4.87 | +3.4% | 944,324 | 454,438,835 |
| 2024-04-23 | 4.7 | 4.76 | 4.68 | 4.71 | +1.51% | 725,301 | 342,271,062 |
| 2024-04-22 | 4.65 | 4.72 | 4.53 | 4.64 | -1.07% | 584,440 | 270,769,034 |
| 2024-04-19 | 4.78 | 4.82 | 4.67 | 4.69 | -2.29% | 799,749 | 377,926,746 |
| 2024-04-18 | 4.83 | 4.92 | 4.75 | 4.8 | -1.64% | 929,108 | 449,784,573 |
| 2024-04-17 | 4.67 | 4.92 | 4.66 | 4.88 | +6.78% | 1,227,112 | 593,749,806 |
| 2024-04-16 | 4.87 | 4.93 | 4.55 | 4.57 | -7.3% | 1,311,250 | 615,860,844 |
| 2024-04-15 | 5.1 | 5.13 | 4.82 | 4.93 | -2.95% | 1,278,825 | 632,892,593 |
| 2024-04-12 | 5.19 | 5.23 | 5.07 | 5.08 | -2.12% | 851,829 | 437,665,161 |
| 2024-04-11 | 5.11 | 5.3 | 5.07 | 5.19 | +0.97% | 966,979 | 505,385,376 |
| 2024-04-10 | 5.32 | 5.37 | 5.12 | 5.14 | -5.51% | 1,263,293 | 661,822,496 |
| 2024-04-09 | 5.33 | 5.48 | 5.25 | 5.44 | +2.45% | 1,171,156 | 630,315,800 |
| 2024-04-08 | 5.28 | 5.38 | 5.18 | 5.31 | +0.57% | 1,032,754 | 546,999,017 |
| 2024-04-03 | 5.48 | 5.49 | 5.26 | 5.28 | -3.3% | 1,070,687 | 569,670,760 |
| 2024-04-02 | 5.62 | 5.62 | 5.42 | 5.46 | -3.19% | 1,272,544 | 698,681,858 |
| 2024-04-01 | 5.52 | 5.66 | 5.51 | 5.64 | +2.36% | 1,483,256 | 831,675,230 |
| 2024-03-29 | 5.53 | 5.55 | 5.4 | 5.51 | -1.25% | 1,285,252 | 702,558,353 |
| 2024-03-28 | 5.38 | 5.68 | 5.37 | 5.58 | +3.33% | 1,925,107 | 1,070,556,949 |
| 2024-03-27 | 5.51 | 5.7 | 5.3 | 5.4 | -2.35% | 1,864,200 | 1,014,916,673 |
| 2024-03-26 | 5.67 | 5.76 | 5.47 | 5.53 | -3.32% | 1,841,334 | 1,027,502,273 |
| 2024-03-25 | 6.03 | 6.14 | 5.7 | 5.72 | -5.77% | 2,330,399 | 1,379,792,289 |
| 2024-03-22 | 6.09 | 6.2 | 5.86 | 6.07 | -1.62% | 3,264,740 | 1,963,767,223 |
| 2024-03-21 | 6.35 | 6.41 | 6.16 | 6.17 | -0.64% | 3,269,429 | 2,057,056,084 |
| 2024-03-20 | 6.04 | 6.3 | 6.02 | 6.21 | +2.14% | 3,029,042 | 1,872,422,713 |
| 2024-03-19 | 6.23 | 6.33 | 6.07 | 6.08 | -4.1% | 3,327,158 | 2,057,395,232 |
| 2024-03-18 | 6.3 | 6.43 | 6.15 | 6.34 | +1.28% | 3,449,448 | 2,171,701,293 |
| 2024-03-15 | 6.15 | 6.3 | 6.07 | 6.26 | +2.29% | 3,135,813 | 1,939,840,370 |
| 2024-03-14 | 6.25 | 6.34 | 5.98 | 6.12 | -5.56% | 4,589,957 | 2,834,874,142 |
| 2024-03-13 | 6 | 6.8 | 5.89 | 6.48 | +10.58% | 6,690,518 | 4,234,158,408 |
| 2024-03-12 | 5.85 | 6.05 | 5.71 | 5.86 | +3.9% | 4,207,230 | 2,464,723,518 |
| 2024-03-11 | 5.3 | 5.69 | 5.28 | 5.64 | +4.44% | 2,657,722 | 1,476,005,078 |
| 2024-03-08 | 5.34 | 5.43 | 5.28 | 5.4 | +0.93% | 1,426,069 | 764,768,763 |
| 2024-03-07 | 5.55 | 5.72 | 5.3 | 5.35 | -5.31% | 2,605,346 | 1,429,769,159 |
| 2024-03-06 | 5.51 | 5.96 | 5.5 | 5.65 | +0.89% | 2,970,716 | 1,706,897,249 |
| 2024-03-05 | 5.65 | 5.84 | 5.52 | 5.6 | -3.28% | 3,091,595 | 1,750,560,780 |
| 2024-03-04 | 5.46 | 5.89 | 5.26 | 5.79 | +6.04% | 3,634,319 | 2,018,464,132 |
| 2024-03-01 | 5.37 | 5.55 | 5.33 | 5.46 | +1.11% | 2,308,215 | 1,253,082,006 |
| 2024-02-29 | 5.05 | 5.41 | 5.05 | 5.4 | +5.47% | 2,443,717 | 1,294,446,971 |
| 2024-02-28 | 5.6 | 5.72 | 5.1 | 5.12 | -9.38% | 4,041,207 | 2,215,205,800 |
| 2024-02-27 | 5.25 | 5.79 | 5.2 | 5.65 | +7.01% | 3,869,947 | 2,152,168,573 |
| 2024-02-26 | 5.23 | 5.51 | 5.15 | 5.28 | -0.56% | 2,500,397 | 1,319,528,765 |
| 2024-02-23 | 5.29 | 5.41 | 5.13 | 5.31 | +1.72% | 2,825,751 | 1,486,003,883 |
| 2024-02-22 | 5.14 | 5.27 | 5.1 | 5.22 | +1.36% | 2,621,343 | 1,356,263,991 |
| 2024-02-21 | 4.7 | 5.66 | 4.67 | 5.15 | +7.29% | 3,757,679 | 1,925,559,938 |
| 2024-02-20 | 4.75 | 4.94 | 4.66 | 4.8 | -1.44% | 2,005,842 | 959,474,715 |
| 2024-02-19 | 4.76 | 4.89 | 4.67 | 4.87 | +7.03% | 2,238,362 | 1,070,259,380 |
| 2024-02-08 | 4.4 | 4.59 | 4.39 | 4.55 | +4.6% | 1,446,809 | 654,650,794 |
| 2024-02-07 | 4.32 | 4.48 | 4.27 | 4.35 | +0.69% | 1,489,924 | 651,432,055 |
| 2024-02-06 | 3.88 | 4.38 | 3.77 | 4.32 | +8.82% | 1,665,341 | 687,392,397 |
| 2024-02-05 | 4.25 | 4.27 | 3.9 | 3.97 | -9.36% | 1,531,048 | 623,327,081 |
| 2024-02-02 | 4.33 | 4.53 | 4.12 | 4.38 | +1.62% | 1,415,057 | 616,142,674 |
| 2024-02-01 | 4.29 | 4.53 | 4.11 | 4.31 | -2.27% | 1,221,588 | 530,605,953 |
| 2024-01-31 | 4.48 | 4.61 | 4.38 | 4.41 | -1.12% | 1,289,212 | 581,715,236 |
| 2024-01-30 | 4.6 | 4.69 | 4.44 | 4.46 | -3.88% | 985,077 | 448,354,233 |
| 2024-01-29 | 4.8 | 4.86 | 4.62 | 4.64 | -4.72% | 1,483,486 | 697,198,894 |
| 2024-01-26 | 4.74 | 5.07 | 4.69 | 4.87 | +2.96% | 2,726,958 | 1,333,192,482 |
| 2024-01-25 | 4.6 | 4.76 | 4.5 | 4.73 | +2.83% | 1,670,878 | 776,558,445 |
| 2024-01-24 | 4.65 | 4.68 | 4.43 | 4.6 | -0.86% | 1,440,134 | 655,474,025 |
| 2024-01-23 | 4.41 | 4.75 | 4.37 | 4.64 | +4.27% | 1,716,678 | 789,353,582 |
| 2024-01-22 | 4.76 | 4.85 | 4.41 | 4.45 | -6.9% | 1,461,900 | 673,856,582 |
| 2024-01-19 | 4.66 | 4.94 | 4.65 | 4.78 | +3.02% | 2,146,995 | 1,033,559,469 |
| 2024-01-18 | 4.5 | 4.65 | 4.4 | 4.64 | +2.2% | 1,259,956 | 569,432,183 |
| 2024-01-17 | 4.67 | 4.69 | 4.52 | 4.54 | -3.2% | 800,429 | 368,783,451 |
| 2024-01-16 | 4.8 | 4.8 | 4.61 | 4.69 | -2.29% | 1,148,335 | 537,126,660 |
| 2024-01-15 | 4.78 | 4.89 | 4.75 | 4.8 | -1.03% | 852,974 | 411,648,600 |
| 2024-01-12 | 4.99 | 5.04 | 4.84 | 4.85 | -4.15% | 1,570,324 | 769,763,966 |
| 2024-01-11 | 4.82 | 5.06 | 4.8 | 5.06 | +3.9% | 2,042,270 | 1,016,109,429 |
| 2024-01-10 | 5.26 | 5.29 | 4.87 | 4.87 | -6.88% | 2,780,663 | 1,385,169,066 |
| 2024-01-09 | 5.49 | 5.63 | 5.18 | 5.23 | +3.77% | 3,673,100 | 1,964,802,563 |
| 2024-01-08 | 5.06 | 5.17 | 4.91 | 5.04 | +0.4% | 1,716,418 | 869,658,721 |
| 2024-01-05 | 5.11 | 5.2 | 4.99 | 5.02 | -2.14% | 1,849,499 | 937,788,044 |
| 2024-01-04 | 5.17 | 5.18 | 4.98 | 5.13 | -0.77% | 1,494,018 | 758,776,517 |
| 2024-01-03 | 5.24 | 5.33 | 5.03 | 5.17 | -0.39% | 2,036,606 | 1,057,883,928 |
| 2024-01-02 | 5.19 | 5.47 | 5.16 | 5.19 | +0.78% | 2,931,362 | 1,551,582,646 |
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：