股票概览
4.68
-20%
-1.17
4.68
开盘价
4.68
最高价
4.68
最低价
23,471
成交量
数据更新至: 2025-03-25
技术指标
5.81
MA5 (5日均线)
6.04
MA10 (10日均线)
6.28
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 | 4.68 | 4.68 | 4.68 | 4.68 | -20% | 23,471 | 10,984,428 |
| 2025-03-21 | 6.1 | 6.12 | 5.85 | 5.85 | -3.94% | 275,507 | 164,574,651 |
| 2025-03-20 | 6.11 | 6.17 | 6.09 | 6.09 | -0.81% | 191,336 | 117,127,576 |
| 2025-03-19 | 6.25 | 6.25 | 6.13 | 6.14 | -2.38% | 208,537 | 128,842,684 |
| 2025-03-18 | 6.32 | 6.41 | 6.25 | 6.29 | 0% | 234,727 | 148,529,725 |
| 2025-03-17 | 6.24 | 6.37 | 6.2 | 6.29 | +0.96% | 232,698 | 146,492,454 |
| 2025-03-14 | 6.18 | 6.25 | 6.09 | 6.23 | +0.81% | 252,399 | 156,377,673 |
| 2025-03-13 | 6.3 | 6.34 | 6.09 | 6.18 | -2.37% | 279,286 | 172,764,543 |
| 2025-03-12 | 6.31 | 6.44 | 6.21 | 6.33 | +0.96% | 298,522 | 189,617,715 |
| 2025-03-11 | 6.25 | 6.29 | 6.17 | 6.27 | -1.26% | 268,135 | 166,912,122 |
| 2025-03-10 | 6.3 | 6.45 | 6.28 | 6.35 | +0.79% | 219,590 | 139,579,045 |
| 2025-03-07 | 6.39 | 6.53 | 6.26 | 6.3 | -2.17% | 382,399 | 244,347,865 |
| 2025-03-06 | 6.44 | 6.5 | 6.31 | 6.44 | +0.78% | 397,970 | 256,053,536 |
| 2025-03-05 | 6.59 | 6.61 | 6.31 | 6.39 | -4.05% | 457,732 | 293,340,533 |
| 2025-03-04 | 6.73 | 6.74 | 6.54 | 6.66 | -3.2% | 530,194 | 349,952,754 |
| 2025-03-03 | 6.56 | 7.07 | 6.56 | 6.88 | +5.2% | 814,627 | 559,687,311 |
| 2025-02-28 | 6.6 | 6.96 | 6.5 | 6.54 | -1.65% | 694,137 | 466,084,838 |
| 2025-02-27 | 6.8 | 6.84 | 6.53 | 6.65 | -1.77% | 608,179 | 405,860,014 |
| 2025-02-26 | 6.27 | 6.85 | 6.26 | 6.77 | +7.8% | 955,583 | 633,373,522 |
| 2025-02-25 | 6.24 | 6.4 | 6.12 | 6.28 | -0.63% | 389,910 | 245,025,886 |
| 2025-02-24 | 6.18 | 6.42 | 6.07 | 6.32 | +1.77% | 515,619 | 321,779,403 |
| 2025-02-21 | 6.13 | 6.22 | 6.04 | 6.21 | +1.14% | 398,350 | 245,086,563 |
| 2025-02-20 | 6.09 | 6.2 | 6 | 6.14 | +0.33% | 405,935 | 247,370,144 |
| 2025-02-19 | 6.24 | 6.26 | 6.01 | 6.12 | +0.33% | 442,159 | 269,507,085 |
| 2025-02-18 | 6.03 | 6.33 | 5.96 | 6.1 | +1.5% | 619,941 | 383,367,445 |
| 2025-02-17 | 6.07 | 6.14 | 5.95 | 6.01 | -0.5% | 250,266 | 150,458,425 |
| 2025-02-14 | 6.02 | 6.16 | 5.98 | 6.04 | +0.33% | 257,344 | 156,365,821 |
| 2025-02-13 | 6.07 | 6.13 | 6.01 | 6.02 | -0.82% | 299,755 | 182,034,797 |
| 2025-02-12 | 5.85 | 6.14 | 5.84 | 6.07 | +3.06% | 374,408 | 225,871,037 |
| 2025-02-11 | 5.97 | 5.98 | 5.82 | 5.89 | -1.17% | 220,108 | 129,374,383 |
| 2025-02-10 | 5.9 | 5.98 | 5.86 | 5.96 | +0.51% | 251,831 | 149,352,633 |
| 2025-02-07 | 5.82 | 5.97 | 5.81 | 5.93 | +1.19% | 302,275 | 178,514,630 |
| 2025-02-06 | 5.68 | 5.86 | 5.63 | 5.86 | +2.81% | 277,667 | 160,806,262 |
| 2025-02-05 | 5.75 | 5.8 | 5.64 | 5.7 | 0% | 172,507 | 98,546,628 |
| 2025-01-27 | 5.74 | 5.86 | 5.67 | 5.7 | -0.52% | 153,669 | 88,356,454 |
| 2025-01-24 | 5.76 | 5.78 | 5.63 | 5.73 | -0.17% | 238,812 | 136,254,104 |
| 2025-01-23 | 5.84 | 5.91 | 5.74 | 5.74 | -0.17% | 347,552 | 201,568,562 |
| 2025-01-22 | 5.54 | 6.1 | 5.52 | 5.75 | +4.93% | 592,708 | 344,882,696 |
| 2025-01-21 | 5.67 | 5.72 | 5.41 | 5.48 | -2.84% | 246,661 | 135,450,798 |
| 2025-01-20 | 5.5 | 5.84 | 5.44 | 5.64 | +3.87% | 407,476 | 229,617,361 |
| 2025-01-17 | 5.48 | 5.51 | 5.37 | 5.43 | -0.91% | 162,104 | 88,169,472 |
| 2025-01-16 | 5.44 | 5.6 | 5.36 | 5.48 | +1.67% | 269,851 | 148,817,385 |
| 2025-01-15 | 5.45 | 5.49 | 5.35 | 5.39 | -1.1% | 153,689 | 83,164,487 |
| 2025-01-14 | 5.27 | 5.46 | 5.18 | 5.45 | +5.62% | 216,391 | 115,924,763 |
| 2025-01-13 | 5.1 | 5.22 | 5 | 5.16 | +0.19% | 121,653 | 62,428,603 |
| 2025-01-10 | 5.41 | 5.45 | 5.1 | 5.15 | -4.81% | 165,593 | 87,598,210 |
| 2025-01-09 | 5.31 | 5.45 | 5.29 | 5.41 | +1.31% | 172,378 | 93,179,293 |
| 2025-01-08 | 5.42 | 5.42 | 5.14 | 5.34 | -1.48% | 185,551 | 98,452,436 |
| 2025-01-07 | 5.3 | 5.43 | 5.26 | 5.42 | +2.85% | 181,721 | 96,979,213 |
| 2025-01-06 | 5.27 | 5.43 | 5.03 | 5.27 | +0.57% | 219,139 | 115,141,226 |
| 2025-01-03 | 5.66 | 5.7 | 5.23 | 5.24 | -7.09% | 278,031 | 150,100,367 |
| 2025-01-02 | 5.77 | 5.89 | 5.57 | 5.64 | -2.25% | 228,927 | 131,122,337 |
| 2024-12-31 | 5.92 | 6 | 5.75 | 5.77 | -2.53% | 164,782 | 96,311,338 |
| 2024-12-30 | 6.08 | 6.1 | 5.9 | 5.92 | -2.95% | 213,274 | 126,804,690 |
| 2024-12-27 | 5.9 | 6.3 | 5.86 | 6.1 | +3.57% | 323,556 | 198,267,254 |
| 2024-12-26 | 5.9 | 5.98 | 5.87 | 5.89 | +0.34% | 146,237 | 86,613,501 |
| 2024-12-25 | 6.13 | 6.17 | 5.81 | 5.87 | -3.93% | 232,202 | 137,096,750 |
| 2024-12-24 | 6.07 | 6.24 | 6.03 | 6.11 | +0.66% | 199,387 | 122,147,252 |
| 2024-12-23 | 6.41 | 6.45 | 6.07 | 6.07 | -5.89% | 305,624 | 189,629,805 |
| 2024-12-20 | 6.41 | 6.5 | 6.35 | 6.45 | +0.78% | 204,745 | 131,834,586 |
| 2024-12-19 | 6.38 | 6.43 | 6.27 | 6.4 | -0.31% | 203,053 | 128,868,192 |
| 2024-12-18 | 6.42 | 6.5 | 6.3 | 6.42 | 0% | 212,156 | 136,325,880 |
| 2024-12-17 | 6.64 | 6.68 | 6.38 | 6.42 | -3.31% | 285,241 | 185,070,911 |
| 2024-12-16 | 6.65 | 6.77 | 6.6 | 6.64 | -0.75% | 284,016 | 189,655,924 |
| 2024-12-13 | 6.9 | 6.91 | 6.69 | 6.69 | -3.74% | 504,694 | 342,401,489 |
| 2024-12-12 | 7 | 7.03 | 6.83 | 6.95 | -0.71% | 419,859 | 290,667,038 |
| 2024-12-11 | 7.05 | 7.13 | 6.96 | 7 | -0.99% | 409,979 | 287,608,615 |
| 2024-12-10 | 7.35 | 7.53 | 7.03 | 7.07 | -1.94% | 737,225 | 533,660,757 |
| 2024-12-09 | 7.08 | 7.47 | 6.94 | 7.21 | +1.84% | 709,259 | 510,495,419 |
| 2024-12-06 | 7.11 | 7.15 | 6.92 | 7.08 | -0.42% | 499,273 | 351,413,081 |
| 2024-12-05 | 7.02 | 7.24 | 6.99 | 7.11 | +0.14% | 489,287 | 347,909,900 |
| 2024-12-04 | 7.13 | 7.31 | 6.94 | 7.1 | -0.14% | 762,558 | 542,843,530 |
| 2024-12-03 | 7.18 | 7.3 | 6.93 | 7.11 | -0.7% | 762,987 | 539,929,559 |
| 2024-12-02 | 6.69 | 7.25 | 6.67 | 7.16 | +6.55% | 1,019,541 | 717,554,005 |
| 2024-11-29 | 6.61 | 6.8 | 6.49 | 6.72 | +0.9% | 570,084 | 379,822,440 |
| 2024-11-28 | 6.78 | 7.05 | 6.65 | 6.66 | -1.33% | 663,680 | 450,991,269 |
| 2024-11-27 | 6.52 | 6.77 | 6.37 | 6.75 | +1.81% | 709,309 | 465,379,257 |
| 2024-11-26 | 7 | 7.07 | 6.57 | 6.63 | -5.29% | 826,872 | 558,279,863 |
| 2024-11-25 | 7.08 | 7.33 | 6.79 | 7 | -3.45% | 1,164,757 | 816,531,334 |
| 2024-11-22 | 7.9 | 7.98 | 7.22 | 7.25 | -9.15% | 1,801,444 | 1,351,220,188 |
| 2024-11-21 | 7.55 | 8.26 | 7.46 | 7.98 | +10.07% | 2,726,426 | 2,148,377,806 |
| 2024-11-20 | 6.08 | 7.25 | 6.02 | 7.25 | +20.03% | 2,067,355 | 1,453,122,619 |
| 2024-11-19 | 5.8 | 6.05 | 5.74 | 6.04 | +4.32% | 289,343 | 170,421,160 |
| 2024-11-18 | 6.1 | 6.2 | 5.73 | 5.79 | -5.24% | 361,082 | 212,948,673 |
| 2024-11-15 | 6.25 | 6.4 | 6.07 | 6.11 | -2.24% | 333,249 | 208,251,498 |
| 2024-11-14 | 6.55 | 6.63 | 6.25 | 6.25 | -4.58% | 358,936 | 229,891,400 |
| 2024-11-13 | 6.45 | 6.65 | 6.3 | 6.55 | +1.08% | 500,482 | 324,730,415 |
| 2024-11-12 | 6.8 | 6.8 | 6.41 | 6.48 | -3.28% | 634,034 | 417,905,280 |
| 2024-11-11 | 6.3 | 6.83 | 6.28 | 6.7 | +7.2% | 745,649 | 491,461,616 |
| 2024-11-08 | 6.4 | 6.65 | 6.22 | 6.25 | -0.64% | 618,899 | 396,387,178 |
| 2024-11-07 | 6.07 | 6.31 | 6.02 | 6.29 | +3.45% | 556,133 | 345,426,675 |
| 2024-11-06 | 5.98 | 6.31 | 5.98 | 6.08 | +2.18% | 587,422 | 361,877,234 |
| 2024-11-05 | 5.69 | 5.98 | 5.65 | 5.95 | +5.31% | 428,029 | 251,910,892 |
| 2024-11-04 | 5.55 | 5.7 | 5.5 | 5.65 | +1.07% | 211,478 | 119,086,116 |
| 2024-11-01 | 5.87 | 5.99 | 5.59 | 5.59 | -5.09% | 388,968 | 222,207,550 |
| 2024-10-31 | 5.72 | 5.96 | 5.72 | 5.89 | +2.61% | 369,934 | 217,296,285 |
| 2024-10-30 | 5.81 | 5.88 | 5.64 | 5.74 | -2.71% | 446,961 | 257,080,543 |
| 2024-10-29 | 6.1 | 6.26 | 5.88 | 5.9 | -3.12% | 595,380 | 357,488,509 |
| 2024-10-28 | 6.07 | 6.12 | 5.93 | 6.09 | +0.33% | 480,881 | 289,981,072 |
| 2024-10-25 | 5.65 | 6.24 | 5.65 | 6.07 | +6.49% | 809,183 | 489,709,244 |
| 2024-10-24 | 5.83 | 5.84 | 5.65 | 5.7 | -3.23% | 351,740 | 200,744,287 |
| 2024-10-23 | 5.77 | 5.94 | 5.69 | 5.89 | +2.08% | 492,151 | 288,536,156 |
| 2024-10-22 | 5.74 | 5.85 | 5.68 | 5.77 | +0.52% | 387,244 | 223,177,157 |
| 2024-10-21 | 5.66 | 5.88 | 5.65 | 5.74 | +2.87% | 447,748 | 257,691,357 |
| 2024-10-18 | 5.37 | 5.77 | 5.33 | 5.58 | +3.91% | 470,641 | 260,105,440 |
| 2024-10-17 | 5.48 | 5.66 | 5.37 | 5.37 | -1.47% | 332,042 | 182,780,413 |
| 2024-10-16 | 5.43 | 5.65 | 5.37 | 5.45 | -1.62% | 278,758 | 153,318,545 |
| 2024-10-15 | 5.65 | 5.81 | 5.53 | 5.54 | -2.81% | 369,095 | 209,126,110 |
| 2024-10-14 | 5.59 | 5.72 | 5.42 | 5.7 | +2.52% | 370,164 | 207,161,784 |
| 2024-10-11 | 5.96 | 5.99 | 5.41 | 5.56 | -7.49% | 527,775 | 297,201,613 |
| 2024-10-10 | 6.17 | 6.47 | 5.96 | 6.01 | -1.8% | 550,773 | 339,616,427 |
| 2024-10-09 | 6.96 | 6.96 | 6.1 | 6.12 | -13.31% | 960,658 | 628,805,822 |
| 2024-10-08 | 7.06 | 7.06 | 6.3 | 7.06 | +20.07% | 1,185,997 | 804,191,694 |
| 2024-09-30 | 5.22 | 5.91 | 5.22 | 5.88 | +19.03% | 1,001,497 | 560,565,282 |
| 2024-09-27 | 4.68 | 5.13 | 4.63 | 4.94 | +9.05% | 685,737 | 332,886,996 |
| 2024-09-26 | 4.37 | 4.53 | 4.33 | 4.53 | +3.66% | 473,958 | 210,233,414 |
| 2024-09-25 | 4.28 | 4.58 | 4.28 | 4.37 | +4.3% | 682,647 | 304,877,288 |
| 2024-09-24 | 3.99 | 4.2 | 3.99 | 4.19 | +4.75% | 528,654 | 218,137,301 |
| 2024-09-23 | 4 | 4.1 | 3.92 | 4 | +0.25% | 268,058 | 107,536,287 |
| 2024-09-20 | 4.08 | 4.16 | 3.96 | 3.99 | -3.16% | 414,395 | 166,512,179 |
| 2024-09-19 | 4.09 | 4.22 | 3.95 | 4.12 | +2.23% | 680,518 | 276,793,066 |
| 2024-09-18 | 4.02 | 4.46 | 4.02 | 4.03 | -19.56% | 1,042,105 | 436,061,307 |
| 2024-09-13 | 5.35 | 5.45 | 4.99 | 5.01 | -6.88% | 906,586 | 465,466,676 |
| 2024-09-12 | 5.45 | 5.84 | 5.35 | 5.38 | -0.37% | 1,506,100 | 836,383,399 |
| 2024-09-11 | 4.48 | 5.4 | 4.46 | 5.4 | +20% | 1,175,351 | 608,001,251 |
| 2024-09-10 | 4.55 | 4.57 | 4.41 | 4.5 | -0.88% | 162,744 | 72,695,391 |
| 2024-09-09 | 4.51 | 4.59 | 4.48 | 4.54 | -0.44% | 147,516 | 66,910,292 |
| 2024-09-06 | 4.63 | 4.67 | 4.55 | 4.56 | -2.36% | 222,429 | 102,218,646 |
| 2024-09-05 | 4.68 | 4.79 | 4.61 | 4.67 | -3.31% | 412,731 | 192,877,267 |
| 2024-09-04 | 4.36 | 5.2 | 4.35 | 4.83 | +9.77% | 630,790 | 301,862,586 |
| 2024-09-03 | 4.36 | 4.45 | 4.32 | 4.4 | +1.38% | 104,241 | 45,798,539 |
| 2024-09-02 | 4.46 | 4.55 | 4.34 | 4.34 | -2.03% | 99,264 | 43,819,778 |
| 2024-08-30 | 4.34 | 4.5 | 4.33 | 4.43 | +2.07% | 149,862 | 66,622,832 |
| 2024-08-29 | 4.24 | 4.35 | 4.21 | 4.34 | +2.12% | 102,248 | 44,058,908 |
| 2024-08-28 | 4.19 | 4.27 | 4.17 | 4.25 | +1.43% | 92,149 | 39,070,564 |
| 2024-08-27 | 4.29 | 4.29 | 4.18 | 4.19 | -2.56% | 87,695 | 36,997,965 |
| 2024-08-26 | 4.2 | 4.35 | 4.18 | 4.3 | +2.87% | 119,765 | 51,509,697 |
| 2024-08-23 | 4.3 | 4.33 | 4.16 | 4.18 | -3.02% | 123,153 | 51,906,692 |
| 2024-08-22 | 4.4 | 4.45 | 4.3 | 4.31 | -1.6% | 112,394 | 49,192,553 |
| 2024-08-21 | 4.33 | 4.45 | 4.31 | 4.38 | +0.69% | 100,116 | 44,063,526 |
| 2024-08-20 | 4.39 | 4.45 | 4.33 | 4.35 | -0.91% | 80,107 | 35,055,874 |
| 2024-08-19 | 4.4 | 4.48 | 4.37 | 4.39 | -0.23% | 78,131 | 34,498,370 |
| 2024-08-16 | 4.45 | 4.48 | 4.4 | 4.4 | -1.35% | 73,368 | 32,510,102 |
| 2024-08-15 | 4.39 | 4.52 | 4.38 | 4.46 | +0.9% | 105,518 | 47,063,350 |
| 2024-08-14 | 4.48 | 4.5 | 4.41 | 4.42 | -1.34% | 64,122 | 28,417,263 |
| 2024-08-13 | 4.42 | 4.49 | 4.36 | 4.48 | +1.59% | 90,387 | 40,091,944 |
| 2024-08-12 | 4.45 | 4.47 | 4.4 | 4.41 | -0.9% | 72,025 | 31,865,084 |
| 2024-08-09 | 4.57 | 4.59 | 4.45 | 4.45 | -1.77% | 100,059 | 45,007,312 |
| 2024-08-08 | 4.54 | 4.58 | 4.46 | 4.53 | 0% | 117,596 | 53,093,801 |
| 2024-08-07 | 4.56 | 4.58 | 4.5 | 4.53 | -0.88% | 81,875 | 37,183,555 |
| 2024-08-06 | 4.61 | 4.64 | 4.52 | 4.57 | +0.66% | 92,886 | 42,533,922 |
| 2024-08-05 | 4.64 | 4.76 | 4.54 | 4.54 | -3.61% | 142,650 | 66,264,386 |
| 2024-08-02 | 4.71 | 4.8 | 4.69 | 4.71 | -0.63% | 99,391 | 47,175,988 |
| 2024-08-01 | 4.79 | 4.83 | 4.72 | 4.74 | -0.84% | 110,516 | 52,637,883 |
| 2024-07-31 | 4.63 | 4.78 | 4.57 | 4.78 | +3.46% | 168,722 | 79,698,188 |
| 2024-07-30 | 4.52 | 4.66 | 4.52 | 4.62 | +1.32% | 115,398 | 53,023,384 |
| 2024-07-29 | 4.64 | 4.66 | 4.51 | 4.56 | 0% | 77,661 | 35,499,233 |
| 2024-07-26 | 4.46 | 4.65 | 4.46 | 4.56 | +2.47% | 96,168 | 43,972,118 |
| 2024-07-25 | 4.35 | 4.5 | 4.35 | 4.45 | +0.68% | 93,219 | 41,429,273 |
| 2024-07-24 | 4.57 | 4.61 | 4.4 | 4.42 | -3.49% | 110,712 | 49,572,338 |
| 2024-07-23 | 4.7 | 4.71 | 4.57 | 4.58 | -1.93% | 87,490 | 40,625,713 |
| 2024-07-22 | 4.67 | 4.69 | 4.62 | 4.67 | +0.65% | 77,227 | 35,997,905 |
| 2024-07-19 | 4.63 | 4.7 | 4.58 | 4.64 | -0.22% | 78,690 | 36,552,278 |
| 2024-07-18 | 4.64 | 4.68 | 4.54 | 4.65 | -0.85% | 95,643 | 44,160,515 |
| 2024-07-17 | 4.75 | 4.75 | 4.64 | 4.69 | -0.42% | 72,351 | 33,904,778 |
| 2024-07-16 | 4.69 | 4.73 | 4.65 | 4.71 | +0.64% | 66,421 | 31,226,857 |
| 2024-07-15 | 4.76 | 4.78 | 4.67 | 4.68 | -1.68% | 76,640 | 36,044,021 |
| 2024-07-12 | 4.86 | 4.87 | 4.74 | 4.76 | -2.06% | 117,517 | 56,338,778 |
| 2024-07-11 | 4.76 | 4.95 | 4.76 | 4.86 | +4.52% | 195,240 | 94,784,893 |
| 2024-07-10 | 4.64 | 4.77 | 4.63 | 4.65 | -0.64% | 96,910 | 45,596,899 |
| 2024-07-09 | 4.58 | 4.7 | 4.55 | 4.68 | +1.74% | 112,068 | 51,986,171 |
| 2024-07-08 | 4.76 | 4.76 | 4.58 | 4.6 | -3.36% | 104,101 | 48,316,955 |
| 2024-07-05 | 4.69 | 4.79 | 4.63 | 4.76 | +1.06% | 81,462 | 38,504,993 |
| 2024-07-04 | 4.86 | 4.89 | 4.68 | 4.71 | -3.29% | 109,352 | 52,140,897 |
| 2024-07-03 | 4.89 | 4.95 | 4.86 | 4.87 | -0.41% | 87,777 | 42,958,058 |
| 2024-07-02 | 4.98 | 4.99 | 4.85 | 4.89 | -1.81% | 143,733 | 70,854,978 |
| 2024-07-01 | 4.85 | 5.14 | 4.71 | 4.98 | +4.62% | 231,595 | 114,276,103 |
| 2024-06-28 | 4.76 | 4.89 | 4.73 | 4.76 | -0.21% | 123,791 | 59,673,389 |
| 2024-06-27 | 4.88 | 4.92 | 4.76 | 4.77 | -3.44% | 141,486 | 68,419,473 |
| 2024-06-26 | 4.76 | 4.95 | 4.65 | 4.94 | +1.65% | 219,799 | 105,102,843 |
| 2024-06-25 | 4.69 | 5.28 | 4.69 | 4.86 | +3.4% | 274,552 | 136,462,684 |
| 2024-06-24 | 4.81 | 4.82 | 4.62 | 4.7 | -3.09% | 158,358 | 74,744,135 |
| 2024-06-21 | 4.93 | 4.97 | 4.85 | 4.85 | -1.42% | 88,532 | 43,351,430 |
| 2024-06-20 | 5.03 | 5.07 | 4.92 | 4.92 | -2.19% | 130,462 | 64,914,329 |
| 2024-06-19 | 5.1 | 5.14 | 5.02 | 5.03 | -1.37% | 96,269 | 48,665,189 |
| 2024-06-18 | 5 | 5.11 | 4.99 | 5.1 | +2% | 133,458 | 67,705,499 |
| 2024-06-17 | 4.96 | 5.1 | 4.91 | 5 | +0.2% | 117,064 | 58,629,890 |
| 2024-06-14 | 5.05 | 5.05 | 4.92 | 4.99 | -0.8% | 123,747 | 61,509,952 |
| 2024-06-13 | 5.13 | 5.22 | 5.02 | 5.03 | -0.98% | 147,092 | 75,199,893 |
| 2024-06-12 | 5 | 5.12 | 4.97 | 5.08 | +1.2% | 118,590 | 60,198,599 |
| 2024-06-11 | 4.95 | 5.05 | 4.8 | 5.02 | +0.6% | 135,578 | 66,855,505 |
| 2024-06-07 | 4.97 | 5.11 | 4.91 | 4.99 | +1.22% | 130,560 | 65,299,153 |
| 2024-06-06 | 5.19 | 5.27 | 4.9 | 4.93 | -5.01% | 254,746 | 127,555,115 |
| 2024-06-05 | 5.37 | 5.52 | 5.19 | 5.19 | -3.35% | 191,562 | 102,276,152 |
| 2024-06-04 | 5.17 | 5.4 | 5.06 | 5.37 | +3.27% | 258,677 | 135,904,613 |
| 2024-06-03 | 5.28 | 5.3 | 5.14 | 5.2 | -2.44% | 176,008 | 91,423,084 |
| 2024-05-31 | 5.39 | 5.44 | 5.32 | 5.33 | -1.11% | 140,693 | 75,345,623 |
| 2024-05-30 | 5.44 | 5.57 | 5.38 | 5.39 | -0.55% | 236,478 | 129,315,945 |
| 2024-05-29 | 5.3 | 5.45 | 5.3 | 5.42 | +1.69% | 166,999 | 90,222,033 |
| 2024-05-28 | 5.5 | 5.5 | 5.32 | 5.33 | -2.38% | 147,232 | 79,138,414 |
| 2024-05-27 | 5.35 | 5.46 | 5.23 | 5.46 | +2.82% | 178,074 | 95,208,169 |
| 2024-05-24 | 5.45 | 5.47 | 5.3 | 5.31 | -2.21% | 173,806 | 93,112,111 |
| 2024-05-23 | 5.61 | 5.62 | 5.38 | 5.43 | -4.06% | 348,817 | 190,329,453 |
| 2024-05-22 | 5.62 | 5.73 | 5.6 | 5.66 | +0.89% | 204,904 | 116,024,687 |
| 2024-05-21 | 5.9 | 5.9 | 5.56 | 5.61 | -8.18% | 535,647 | 304,173,772 |
| 2024-05-20 | 5.9 | 6.25 | 5.86 | 6.11 | +3.38% | 460,425 | 279,550,612 |
| 2024-05-17 | 5.78 | 5.91 | 5.7 | 5.91 | +1.2% | 249,383 | 145,059,545 |
| 2024-05-16 | 5.9 | 5.98 | 5.82 | 5.84 | -1.02% | 224,205 | 132,150,412 |
| 2024-05-15 | 5.81 | 5.99 | 5.72 | 5.9 | +1.55% | 305,978 | 179,902,017 |
| 2024-05-14 | 5.78 | 5.92 | 5.77 | 5.81 | +0.52% | 209,752 | 122,434,282 |
| 2024-05-13 | 5.97 | 5.97 | 5.75 | 5.78 | -5.25% | 373,261 | 217,297,544 |
| 2024-05-10 | 6.3 | 6.36 | 6.07 | 6.1 | -4.54% | 479,880 | 295,941,165 |
| 2024-05-09 | 6.4 | 6.62 | 6.29 | 6.39 | +2.4% | 671,920 | 432,646,838 |
| 2024-05-08 | 6.5 | 6.56 | 6.22 | 6.24 | -5.31% | 678,117 | 430,921,770 |
| 2024-05-07 | 6.42 | 6.82 | 6.27 | 6.59 | +8.39% | 1,062,023 | 693,287,200 |
| 2024-05-06 | 5.86 | 6.1 | 5.86 | 6.08 | +5.92% | 568,124 | 340,859,567 |
| 2024-04-30 | 5.95 | 6.03 | 5.72 | 5.74 | -2.71% | 351,026 | 204,809,893 |
| 2024-04-29 | 5.8 | 5.99 | 5.75 | 5.9 | 0% | 502,019 | 296,356,269 |
| 2024-04-26 | 5.86 | 6.01 | 5.8 | 5.9 | -1.99% | 671,764 | 397,164,328 |
| 2024-04-25 | 5.2 | 6.27 | 5.18 | 6.02 | +14.89% | 917,661 | 530,197,349 |
| 2024-04-24 | 5.12 | 5.25 | 5.07 | 5.24 | +1.95% | 260,509 | 135,063,156 |
| 2024-04-23 | 5.16 | 5.29 | 5.09 | 5.14 | -0.96% | 246,955 | 127,816,058 |
| 2024-04-22 | 5.4 | 5.51 | 5.18 | 5.19 | -5.12% | 375,017 | 197,344,935 |
| 2024-04-19 | 5.3 | 5.65 | 5.23 | 5.47 | +1.48% | 526,631 | 289,123,693 |
| 2024-04-18 | 5.58 | 5.65 | 5.36 | 5.39 | -3.23% | 460,713 | 252,674,120 |
| 2024-04-17 | 5.2 | 5.64 | 5.2 | 5.57 | +10.3% | 582,551 | 320,979,079 |
| 2024-04-16 | 5.79 | 5.92 | 5.05 | 5.05 | -14.12% | 724,480 | 385,449,517 |
| 2024-04-15 | 6.31 | 6.56 | 5.76 | 5.88 | -6.37% | 622,393 | 377,937,580 |
| 2024-04-12 | 6.62 | 6.69 | 6.23 | 6.28 | -4.99% | 643,409 | 409,357,503 |
| 2024-04-11 | 6.79 | 6.93 | 6.35 | 6.61 | -4.89% | 747,135 | 494,001,929 |
| 2024-04-10 | 7.39 | 7.45 | 6.95 | 6.95 | -6.71% | 845,995 | 604,273,441 |
| 2024-04-09 | 6.88 | 7.54 | 6.78 | 7.45 | +6.89% | 1,045,809 | 762,945,750 |
| 2024-04-08 | 6.81 | 7.3 | 6.78 | 6.97 | +0.29% | 683,912 | 480,953,473 |
| 2024-04-03 | 6.95 | 7.47 | 6.78 | 6.95 | -2.66% | 1,066,283 | 757,186,596 |
| 2024-04-02 | 6.43 | 7.37 | 6.4 | 7.14 | +9.85% | 1,494,562 | 1,041,350,986 |
| 2024-04-01 | 6.45 | 6.74 | 6.44 | 6.5 | -0.91% | 686,311 | 448,729,190 |
| 2024-03-29 | 6.63 | 7 | 6.48 | 6.56 | -3.53% | 1,044,650 | 701,268,715 |
| 2024-03-28 | 6.3 | 6.94 | 6.3 | 6.8 | +3.66% | 1,340,261 | 889,953,128 |
| 2024-03-27 | 6.51 | 7.17 | 6.21 | 6.56 | +4.46% | 1,777,713 | 1,175,957,124 |
| 2024-03-26 | 5.23 | 6.28 | 5.18 | 6.28 | +20.08% | 1,036,475 | 602,097,570 |
| 2024-03-25 | 5.48 | 5.5 | 5.22 | 5.23 | -4.39% | 206,303 | 110,310,478 |
| 2024-03-22 | 5.6 | 5.62 | 5.42 | 5.47 | -2.32% | 206,967 | 113,700,899 |
| 2024-03-21 | 5.62 | 5.69 | 5.55 | 5.6 | -0.88% | 197,540 | 110,987,862 |
| 2024-03-20 | 5.63 | 5.66 | 5.57 | 5.65 | +1.07% | 201,375 | 113,276,176 |
| 2024-03-19 | 5.56 | 5.72 | 5.5 | 5.59 | +0.36% | 310,030 | 174,517,238 |
| 2024-03-18 | 5.5 | 5.64 | 5.44 | 5.57 | +0.54% | 313,446 | 172,799,956 |
| 2024-03-15 | 5.41 | 5.6 | 5.26 | 5.54 | +4.33% | 446,721 | 243,909,835 |
| 2024-03-14 | 5.43 | 5.43 | 5.23 | 5.31 | -1.48% | 187,610 | 100,025,460 |
| 2024-03-13 | 5.43 | 5.45 | 5.34 | 5.39 | -0.55% | 177,720 | 95,707,251 |
| 2024-03-12 | 5.4 | 5.45 | 5.33 | 5.42 | -0.18% | 292,671 | 157,735,241 |
| 2024-03-11 | 5.16 | 5.45 | 5.16 | 5.43 | +5.85% | 471,351 | 252,711,776 |
| 2024-03-08 | 5.1 | 5.17 | 5.03 | 5.13 | +0.59% | 142,306 | 72,657,973 |
| 2024-03-07 | 5.24 | 5.29 | 5.1 | 5.1 | -1.92% | 168,268 | 87,291,267 |
| 2024-03-06 | 5.22 | 5.29 | 5.13 | 5.2 | +0.19% | 160,682 | 83,667,486 |
| 2024-03-05 | 5.33 | 5.33 | 5.16 | 5.19 | -2.44% | 196,042 | 102,281,277 |
| 2024-03-04 | 5.4 | 5.48 | 5.22 | 5.32 | -0.56% | 211,631 | 112,524,784 |
| 2024-03-01 | 5.27 | 5.38 | 5.24 | 5.35 | +1.13% | 230,464 | 122,419,214 |
| 2024-02-29 | 5.05 | 5.29 | 5.05 | 5.29 | +3.93% | 276,765 | 144,321,968 |
| 2024-02-28 | 5.49 | 5.69 | 5.07 | 5.09 | -6.43% | 456,727 | 247,638,394 |
| 2024-02-27 | 5.27 | 5.44 | 5.23 | 5.44 | +2.06% | 275,013 | 147,785,531 |
| 2024-02-26 | 5.27 | 5.41 | 5.24 | 5.33 | +0.95% | 298,351 | 158,882,454 |
| 2024-02-23 | 5.16 | 5.32 | 5.1 | 5.28 | +2.52% | 370,294 | 192,866,948 |
| 2024-02-22 | 5.13 | 5.23 | 5.07 | 5.15 | +0.59% | 317,333 | 162,848,591 |
| 2024-02-21 | 5.15 | 5.44 | 5.11 | 5.12 | -0.19% | 510,602 | 267,877,716 |
| 2024-02-20 | 4.85 | 5.26 | 4.76 | 5.13 | +4.69% | 512,820 | 259,323,994 |
| 2024-02-19 | 4.93 | 5.16 | 4.84 | 4.9 | -2.78% | 580,638 | 288,392,060 |
| 2024-02-08 | 4.35 | 5.04 | 4.32 | 5.04 | +20% | 397,512 | 197,129,273 |
| 2024-02-07 | 4.1 | 4.28 | 4.06 | 4.2 | +3.7% | 318,954 | 133,889,097 |
| 2024-02-06 | 3.69 | 4.17 | 3.65 | 4.05 | +7.43% | 337,549 | 131,533,987 |
| 2024-02-05 | 4.29 | 4.34 | 3.62 | 3.77 | -12.93% | 420,488 | 163,158,724 |
| 2024-02-02 | 4.6 | 4.76 | 4.12 | 4.33 | -5.25% | 292,606 | 129,676,288 |
| 2024-02-01 | 4.64 | 4.76 | 4.55 | 4.57 | -1.72% | 249,819 | 115,910,967 |
| 2024-01-31 | 5.12 | 5.2 | 4.6 | 4.65 | -8.82% | 375,889 | 181,312,869 |
| 2024-01-30 | 5.3 | 5.4 | 5.07 | 5.1 | -4.85% | 154,439 | 80,607,793 |
| 2024-01-29 | 5.68 | 5.73 | 5.35 | 5.36 | -5.8% | 145,827 | 80,184,651 |
| 2024-01-26 | 5.72 | 5.84 | 5.67 | 5.69 | -0.18% | 132,828 | 76,227,134 |
| 2024-01-25 | 5.55 | 5.73 | 5.47 | 5.7 | +3.07% | 148,341 | 83,226,182 |
| 2024-01-24 | 5.56 | 5.67 | 5.3 | 5.53 | +0.18% | 153,949 | 84,117,393 |
| 2024-01-23 | 5.63 | 5.65 | 5.47 | 5.52 | -1.25% | 148,350 | 82,206,764 |
| 2024-01-22 | 6.14 | 6.15 | 5.54 | 5.59 | -9.11% | 230,613 | 134,083,241 |
| 2024-01-19 | 6.27 | 6.44 | 6.14 | 6.15 | -2.23% | 104,845 | 65,626,411 |
| 2024-01-18 | 6.26 | 6.35 | 6.07 | 6.29 | 0% | 132,090 | 81,798,728 |
| 2024-01-17 | 6.52 | 6.54 | 6.29 | 6.29 | -3.82% | 101,686 | 64,977,198 |
| 2024-01-16 | 6.51 | 6.66 | 6.45 | 6.54 | -0.15% | 117,006 | 76,411,454 |
| 2024-01-15 | 6.67 | 6.72 | 6.53 | 6.55 | -2.38% | 122,251 | 80,391,195 |
| 2024-01-12 | 6.73 | 6.8 | 6.65 | 6.71 | -0.3% | 138,749 | 93,509,534 |
| 2024-01-11 | 6.4 | 6.77 | 6.39 | 6.73 | +4.5% | 247,385 | 164,164,810 |
| 2024-01-10 | 6.5 | 6.65 | 6.35 | 6.44 | -0.77% | 135,016 | 87,875,288 |
| 2024-01-09 | 6.47 | 6.59 | 6.32 | 6.49 | +1.09% | 173,834 | 112,473,527 |
| 2024-01-08 | 6.65 | 6.79 | 6.41 | 6.42 | -2.73% | 151,526 | 99,270,098 |
| 2024-01-05 | 6.65 | 6.86 | 6.58 | 6.6 | -1.35% | 168,352 | 112,961,998 |
| 2024-01-04 | 6.7 | 6.79 | 6.64 | 6.69 | -1.33% | 157,550 | 105,330,563 |
| 2024-01-03 | 6.56 | 6.94 | 6.51 | 6.78 | +1.8% | 302,609 | 205,067,889 |
| 2024-01-02 | 6.6 | 6.8 | 6.54 | 6.66 | +0.91% | 196,516 | 130,876,602 |
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：