股票概览
5.44
+1.49%
+0.08
5.35
开盘价
5.54
最高价
5.3
最低价
110,928
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.59
MA10 (10日均线)
5.52
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 | 5.35 | 5.54 | 5.3 | 5.44 | +1.49% | 110,928 | 60,107,569 |
| 2025-03-24 | 5.57 | 5.63 | 5.2 | 5.36 | -3.94% | 198,737 | 107,323,254 |
| 2025-03-21 | 5.6 | 5.7 | 5.54 | 5.58 | -1.24% | 164,737 | 92,338,092 |
| 2025-03-20 | 5.63 | 5.73 | 5.61 | 5.65 | +0.18% | 140,013 | 79,320,231 |
| 2025-03-19 | 5.69 | 5.75 | 5.6 | 5.64 | -1.91% | 157,233 | 88,918,905 |
| 2025-03-18 | 5.69 | 5.82 | 5.63 | 5.75 | +1.23% | 241,795 | 138,548,856 |
| 2025-03-17 | 5.65 | 5.77 | 5.63 | 5.68 | +0.35% | 223,629 | 127,639,304 |
| 2025-03-14 | 5.49 | 5.67 | 5.46 | 5.66 | +2.91% | 214,785 | 119,933,254 |
| 2025-03-13 | 5.6 | 5.64 | 5.39 | 5.5 | -2.48% | 215,107 | 118,141,306 |
| 2025-03-12 | 5.51 | 5.74 | 5.51 | 5.64 | +2.17% | 317,651 | 179,346,734 |
| 2025-03-11 | 5.28 | 5.56 | 5.26 | 5.52 | +3.18% | 292,505 | 159,105,844 |
| 2025-03-10 | 5.43 | 5.44 | 5.31 | 5.35 | -0.74% | 114,207 | 61,250,973 |
| 2025-03-07 | 5.47 | 5.5 | 5.36 | 5.39 | -2% | 137,767 | 74,762,750 |
| 2025-03-06 | 5.36 | 5.5 | 5.3 | 5.5 | +2.61% | 168,481 | 91,694,764 |
| 2025-03-05 | 5.44 | 5.44 | 5.26 | 5.36 | -1.83% | 147,915 | 78,777,893 |
| 2025-03-04 | 5.33 | 5.47 | 5.31 | 5.46 | +1.68% | 107,712 | 58,359,768 |
| 2025-03-03 | 5.36 | 5.51 | 5.31 | 5.37 | +0.75% | 143,897 | 78,065,581 |
| 2025-02-28 | 5.51 | 5.53 | 5.3 | 5.33 | -4.14% | 165,955 | 89,812,275 |
| 2025-02-27 | 5.58 | 5.65 | 5.43 | 5.56 | -0.89% | 170,468 | 94,475,547 |
| 2025-02-26 | 5.53 | 5.61 | 5.5 | 5.61 | +1.45% | 162,503 | 90,396,971 |
| 2025-02-25 | 5.49 | 5.6 | 5.43 | 5.53 | -0.72% | 149,819 | 82,709,889 |
| 2025-02-24 | 5.45 | 5.65 | 5.43 | 5.57 | +1.27% | 216,836 | 120,014,403 |
| 2025-02-21 | 5.45 | 5.51 | 5.35 | 5.5 | +0.36% | 166,767 | 90,517,369 |
| 2025-02-20 | 5.45 | 5.5 | 5.38 | 5.48 | +0.37% | 130,268 | 70,961,933 |
| 2025-02-19 | 5.37 | 5.49 | 5.37 | 5.46 | +1.68% | 134,210 | 73,025,325 |
| 2025-02-18 | 5.62 | 5.68 | 5.35 | 5.37 | -4.96% | 189,707 | 104,291,180 |
| 2025-02-17 | 5.62 | 5.74 | 5.6 | 5.65 | +1.8% | 203,167 | 114,987,012 |
| 2025-02-14 | 5.44 | 5.62 | 5.42 | 5.55 | +1.65% | 186,945 | 103,600,419 |
| 2025-02-13 | 5.5 | 5.53 | 5.44 | 5.46 | -0.36% | 138,591 | 76,084,529 |
| 2025-02-12 | 5.46 | 5.51 | 5.42 | 5.48 | 0% | 120,782 | 66,047,286 |
| 2025-02-11 | 5.55 | 5.57 | 5.42 | 5.48 | -1.08% | 127,347 | 69,551,016 |
| 2025-02-10 | 5.4 | 5.54 | 5.4 | 5.54 | +2.4% | 149,649 | 82,231,255 |
| 2025-02-07 | 5.36 | 5.48 | 5.33 | 5.41 | +0.93% | 142,148 | 76,910,739 |
| 2025-02-06 | 5.23 | 5.36 | 5.19 | 5.36 | +2.1% | 124,588 | 65,871,304 |
| 2025-02-05 | 5.1 | 5.27 | 5.1 | 5.25 | +3.14% | 114,934 | 59,915,629 |
| 2025-01-27 | 5.26 | 5.31 | 5.09 | 5.09 | -1.74% | 118,039 | 61,455,288 |
| 2025-01-24 | 5.1 | 5.19 | 5.02 | 5.18 | +1.17% | 138,671 | 70,593,802 |
| 2025-01-23 | 5.16 | 5.3 | 5.12 | 5.12 | +0.39% | 126,143 | 65,909,898 |
| 2025-01-22 | 5.17 | 5.2 | 5.06 | 5.1 | -2.3% | 93,918 | 47,965,206 |
| 2025-01-21 | 5.34 | 5.36 | 5.15 | 5.22 | -1.88% | 128,248 | 66,820,102 |
| 2025-01-20 | 5.3 | 5.36 | 5.21 | 5.32 | +1.33% | 124,756 | 66,241,170 |
| 2025-01-17 | 5.25 | 5.31 | 5.21 | 5.25 | -0.94% | 96,937 | 50,932,877 |
| 2025-01-16 | 5.3 | 5.39 | 5.21 | 5.3 | +0.57% | 112,442 | 59,633,477 |
| 2025-01-15 | 5.31 | 5.36 | 5.24 | 5.27 | -0.75% | 108,396 | 57,416,634 |
| 2025-01-14 | 5.04 | 5.31 | 5.02 | 5.31 | +5.78% | 156,785 | 81,854,239 |
| 2025-01-13 | 4.9 | 5.02 | 4.75 | 5.02 | +1.21% | 108,732 | 53,491,266 |
| 2025-01-10 | 5.16 | 5.21 | 4.95 | 4.96 | -4.62% | 108,932 | 55,378,126 |
| 2025-01-09 | 5.14 | 5.23 | 5.11 | 5.2 | +0.39% | 100,830 | 52,316,945 |
| 2025-01-08 | 5.18 | 5.25 | 5 | 5.18 | -0.58% | 150,883 | 77,549,269 |
| 2025-01-07 | 5.04 | 5.25 | 5.03 | 5.21 | +3.17% | 153,442 | 78,926,974 |
| 2025-01-06 | 5.05 | 5.14 | 4.86 | 5.05 | -0.59% | 140,533 | 70,636,613 |
| 2025-01-03 | 5.34 | 5.5 | 5.08 | 5.08 | -4.87% | 229,171 | 119,128,058 |
| 2025-01-02 | 5.37 | 5.56 | 5.25 | 5.34 | -1.11% | 156,378 | 84,661,254 |
| 2024-12-31 | 5.58 | 5.67 | 5.4 | 5.4 | -3.05% | 148,239 | 81,815,287 |
| 2024-12-30 | 5.7 | 5.7 | 5.5 | 5.57 | -2.28% | 138,911 | 77,298,938 |
| 2024-12-27 | 5.56 | 5.88 | 5.55 | 5.7 | +2.15% | 193,662 | 110,707,332 |
| 2024-12-26 | 5.47 | 5.67 | 5.47 | 5.58 | +1.64% | 143,731 | 80,377,319 |
| 2024-12-25 | 5.64 | 5.69 | 5.36 | 5.49 | -3% | 208,106 | 113,950,987 |
| 2024-12-24 | 5.73 | 5.81 | 5.57 | 5.66 | -0.53% | 193,233 | 109,575,909 |
| 2024-12-23 | 6.18 | 6.25 | 5.67 | 5.69 | -8.67% | 332,891 | 195,669,536 |
| 2024-12-20 | 6.2 | 6.44 | 6.15 | 6.23 | +1.14% | 237,887 | 149,525,129 |
| 2024-12-19 | 6.01 | 6.16 | 5.97 | 6.16 | +1.15% | 175,625 | 106,760,321 |
| 2024-12-18 | 6.12 | 6.21 | 5.98 | 6.09 | -0.98% | 198,136 | 121,053,835 |
| 2024-12-17 | 6.5 | 6.55 | 6.1 | 6.15 | -6.11% | 302,569 | 188,681,622 |
| 2024-12-16 | 6.65 | 6.72 | 6.47 | 6.55 | -2.24% | 274,635 | 180,592,618 |
| 2024-12-13 | 6.84 | 6.84 | 6.69 | 6.7 | -3.04% | 377,576 | 255,239,775 |
| 2024-12-12 | 6.68 | 6.96 | 6.67 | 6.91 | +2.83% | 522,435 | 357,984,833 |
| 2024-12-11 | 6.6 | 6.83 | 6.6 | 6.72 | +1.05% | 297,495 | 199,428,620 |
| 2024-12-10 | 6.64 | 6.83 | 6.56 | 6.65 | +2.94% | 493,738 | 330,457,289 |
| 2024-12-09 | 6.56 | 6.62 | 6.36 | 6.46 | -1.67% | 249,740 | 161,712,871 |
| 2024-12-06 | 6.52 | 6.63 | 6.39 | 6.57 | +0.92% | 332,437 | 216,822,360 |
| 2024-12-05 | 6.48 | 6.56 | 6.43 | 6.51 | +0.15% | 335,831 | 218,394,749 |
| 2024-12-04 | 6.55 | 6.66 | 6.44 | 6.5 | -5.39% | 605,703 | 397,334,002 |
| 2024-12-03 | 6.68 | 7.49 | 6.65 | 6.87 | +2.38% | 943,347 | 659,628,951 |
| 2024-12-02 | 6.55 | 6.84 | 6.55 | 6.71 | +1.05% | 640,053 | 428,712,936 |
| 2024-11-29 | 6.41 | 6.94 | 6.41 | 6.64 | +2.79% | 808,019 | 539,342,705 |
| 2024-11-28 | 6.95 | 6.95 | 6.45 | 6.46 | -0.15% | 893,867 | 598,098,620 |
| 2024-11-27 | 6.16 | 6.49 | 5.86 | 6.47 | +2.54% | 569,833 | 357,160,816 |
| 2024-11-26 | 6.07 | 6.56 | 6.05 | 6.31 | +3.78% | 629,634 | 396,819,167 |
| 2024-11-25 | 5.9 | 6.09 | 5.74 | 6.08 | +3.23% | 264,691 | 157,598,521 |
| 2024-11-22 | 6.17 | 6.3 | 5.86 | 5.89 | -4.69% | 331,964 | 203,385,667 |
| 2024-11-21 | 6.1 | 6.26 | 6.04 | 6.18 | +0.65% | 232,579 | 142,853,041 |
| 2024-11-20 | 5.88 | 6.15 | 5.87 | 6.14 | +3.72% | 246,392 | 148,871,412 |
| 2024-11-19 | 5.8 | 5.92 | 5.68 | 5.92 | +2.96% | 198,507 | 115,239,517 |
| 2024-11-18 | 6.16 | 6.22 | 5.71 | 5.75 | -5.74% | 269,345 | 157,438,253 |
| 2024-11-15 | 6.09 | 6.33 | 6.09 | 6.1 | -0.97% | 255,270 | 158,300,759 |
| 2024-11-14 | 6.36 | 6.41 | 6.14 | 6.16 | -3.75% | 291,719 | 182,285,290 |
| 2024-11-13 | 6.37 | 6.63 | 6.33 | 6.4 | -0.16% | 399,364 | 258,204,373 |
| 2024-11-12 | 6.54 | 6.57 | 6.32 | 6.41 | -2.44% | 435,917 | 280,011,273 |
| 2024-11-11 | 6.45 | 6.59 | 6.43 | 6.57 | +0.15% | 510,852 | 332,449,577 |
| 2024-11-08 | 6.7 | 6.85 | 6.52 | 6.56 | -5.07% | 989,228 | 659,029,102 |
| 2024-11-07 | 6.05 | 7.19 | 5.96 | 6.91 | +15.36% | 1,369,070 | 930,093,529 |
| 2024-11-06 | 5.78 | 6.08 | 5.78 | 5.99 | +3.28% | 357,754 | 212,767,801 |
| 2024-11-05 | 5.66 | 5.84 | 5.61 | 5.8 | +2.84% | 192,692 | 111,089,069 |
| 2024-11-04 | 5.58 | 5.68 | 5.55 | 5.64 | +1.08% | 133,456 | 75,130,474 |
| 2024-11-01 | 5.9 | 5.96 | 5.54 | 5.58 | -5.74% | 290,841 | 165,318,944 |
| 2024-10-31 | 5.8 | 5.97 | 5.75 | 5.92 | +2.07% | 246,374 | 145,346,791 |
| 2024-10-30 | 5.72 | 5.84 | 5.67 | 5.8 | -2.19% | 310,843 | 179,175,791 |
| 2024-10-29 | 6.1 | 6.21 | 5.91 | 5.93 | -2.95% | 369,884 | 223,544,218 |
| 2024-10-28 | 5.91 | 6.15 | 5.91 | 6.11 | +1.83% | 393,188 | 238,617,767 |
| 2024-10-25 | 6.06 | 6.16 | 5.95 | 6 | +3.27% | 465,513 | 281,325,476 |
| 2024-10-24 | 5.78 | 5.84 | 5.72 | 5.81 | -0.17% | 205,793 | 118,977,606 |
| 2024-10-23 | 5.83 | 5.97 | 5.77 | 5.82 | -1.02% | 344,840 | 201,965,269 |
| 2024-10-22 | 5.91 | 6.08 | 5.82 | 5.88 | -2.49% | 426,879 | 251,767,946 |
| 2024-10-21 | 6.1 | 6.19 | 5.9 | 6.03 | +3.08% | 607,900 | 367,437,596 |
| 2024-10-18 | 5.72 | 5.98 | 5.67 | 5.85 | +1.04% | 492,166 | 286,785,991 |
| 2024-10-17 | 5.7 | 5.97 | 5.7 | 5.79 | +4.14% | 448,212 | 259,739,237 |
| 2024-10-16 | 5.4 | 5.66 | 5.38 | 5.56 | +0.54% | 230,799 | 128,593,494 |
| 2024-10-15 | 5.47 | 5.75 | 5.41 | 5.53 | +0.36% | 318,676 | 178,037,241 |
| 2024-10-14 | 5.31 | 5.54 | 5.3 | 5.51 | +4.36% | 255,351 | 138,685,652 |
| 2024-10-11 | 5.49 | 5.52 | 5.22 | 5.28 | -5.04% | 268,148 | 143,477,299 |
| 2024-10-10 | 5.52 | 5.65 | 5.32 | 5.56 | +3.93% | 367,322 | 202,890,071 |
| 2024-10-09 | 5.98 | 6 | 5.35 | 5.35 | -14.81% | 522,486 | 297,285,596 |
| 2024-10-08 | 6.66 | 6.66 | 5.87 | 6.28 | +12.95% | 802,599 | 499,032,611 |
| 2024-09-30 | 5 | 5.63 | 4.94 | 5.56 | +14.4% | 583,109 | 307,927,159 |
| 2024-09-27 | 4.71 | 4.94 | 4.66 | 4.86 | +4.52% | 268,634 | 128,837,566 |
| 2024-09-26 | 4.53 | 4.65 | 4.51 | 4.65 | +2.2% | 156,402 | 71,729,401 |
| 2024-09-25 | 4.52 | 4.64 | 4.52 | 4.55 | +1.11% | 164,640 | 75,404,541 |
| 2024-09-24 | 4.36 | 4.5 | 4.36 | 4.5 | +3.21% | 113,010 | 50,185,195 |
| 2024-09-23 | 4.36 | 4.39 | 4.3 | 4.36 | +0.23% | 53,338 | 23,215,882 |
| 2024-09-20 | 4.39 | 4.4 | 4.31 | 4.35 | -0.68% | 59,975 | 26,099,478 |
| 2024-09-19 | 4.29 | 4.41 | 4.26 | 4.38 | +2.58% | 70,326 | 30,655,248 |
| 2024-09-18 | 4.3 | 4.31 | 4.16 | 4.27 | -0.7% | 69,533 | 29,392,909 |
| 2024-09-13 | 4.38 | 4.39 | 4.3 | 4.3 | -1.15% | 51,907 | 22,462,764 |
| 2024-09-12 | 4.44 | 4.45 | 4.35 | 4.35 | -1.14% | 53,505 | 23,546,834 |
| 2024-09-11 | 4.46 | 4.46 | 4.39 | 4.4 | -1.57% | 62,939 | 27,793,754 |
| 2024-09-10 | 4.47 | 4.5 | 4.38 | 4.47 | -0.22% | 79,542 | 35,273,584 |
| 2024-09-09 | 4.46 | 4.53 | 4.39 | 4.48 | -0.44% | 74,483 | 33,251,291 |
| 2024-09-06 | 4.55 | 4.65 | 4.5 | 4.5 | -1.32% | 133,801 | 61,074,350 |
| 2024-09-05 | 4.5 | 4.59 | 4.5 | 4.56 | +1.56% | 95,411 | 43,349,356 |
| 2024-09-04 | 4.44 | 4.51 | 4.41 | 4.49 | +0.22% | 75,533 | 33,766,297 |
| 2024-09-03 | 4.42 | 4.51 | 4.4 | 4.48 | +0.9% | 66,705 | 29,769,284 |
| 2024-09-02 | 4.48 | 4.57 | 4.44 | 4.44 | -1.11% | 103,623 | 46,670,370 |
| 2024-08-30 | 4.4 | 4.56 | 4.39 | 4.49 | +1.81% | 128,784 | 58,042,640 |
| 2024-08-29 | 4.3 | 4.45 | 4.28 | 4.41 | +1.38% | 102,744 | 44,832,940 |
| 2024-08-28 | 4.27 | 4.37 | 4.25 | 4.35 | +1.16% | 64,742 | 27,930,679 |
| 2024-08-27 | 4.43 | 4.44 | 4.29 | 4.3 | -3.15% | 72,733 | 31,555,868 |
| 2024-08-26 | 4.42 | 4.46 | 4.37 | 4.44 | +0.68% | 61,441 | 27,197,773 |
| 2024-08-23 | 4.4 | 4.44 | 4.34 | 4.41 | +0.46% | 64,938 | 28,533,059 |
| 2024-08-22 | 4.51 | 4.52 | 4.39 | 4.39 | -2.44% | 71,810 | 31,877,616 |
| 2024-08-21 | 4.48 | 4.53 | 4.46 | 4.5 | +0.67% | 57,567 | 25,896,309 |
| 2024-08-20 | 4.59 | 4.62 | 4.46 | 4.47 | -3.04% | 106,975 | 48,236,184 |
| 2024-08-19 | 4.61 | 4.66 | 4.57 | 4.61 | 0% | 72,684 | 33,561,483 |
| 2024-08-16 | 4.68 | 4.71 | 4.61 | 4.61 | -1.28% | 87,756 | 40,900,735 |
| 2024-08-15 | 4.57 | 4.69 | 4.52 | 4.67 | +1.52% | 104,734 | 48,475,534 |
| 2024-08-14 | 4.64 | 4.68 | 4.6 | 4.6 | -0.65% | 92,599 | 43,000,251 |
| 2024-08-13 | 4.59 | 4.64 | 4.55 | 4.63 | 0% | 90,179 | 41,451,113 |
| 2024-08-12 | 4.55 | 4.7 | 4.45 | 4.63 | +1.76% | 145,272 | 66,430,703 |
| 2024-08-09 | 4.63 | 4.64 | 4.54 | 4.55 | -0.87% | 90,533 | 41,563,162 |
| 2024-08-08 | 4.65 | 4.66 | 4.48 | 4.59 | -2.13% | 159,401 | 72,612,045 |
| 2024-08-07 | 4.67 | 4.74 | 4.65 | 4.69 | 0% | 128,155 | 60,203,172 |
| 2024-08-06 | 4.67 | 4.72 | 4.61 | 4.69 | +1.74% | 156,934 | 73,221,617 |
| 2024-08-05 | 4.78 | 4.88 | 4.6 | 4.61 | -4.16% | 223,691 | 106,641,127 |
| 2024-08-02 | 4.98 | 5.01 | 4.8 | 4.81 | -4.37% | 246,680 | 120,928,973 |
| 2024-08-01 | 5.05 | 5.09 | 5 | 5.03 | -1.18% | 222,897 | 112,337,702 |
| 2024-07-31 | 5.04 | 5.12 | 5.02 | 5.09 | -0.78% | 358,012 | 181,614,658 |
| 2024-07-30 | 4.89 | 5.14 | 4.89 | 5.13 | +4.91% | 411,851 | 208,264,331 |
| 2024-07-29 | 4.91 | 4.97 | 4.83 | 4.89 | -1.41% | 224,265 | 109,816,118 |
| 2024-07-26 | 5.05 | 5.06 | 4.93 | 4.96 | -2.36% | 317,415 | 158,466,446 |
| 2024-07-25 | 4.8 | 5.09 | 4.71 | 5.08 | +3.46% | 458,113 | 225,748,616 |
| 2024-07-24 | 4.7 | 5.05 | 4.67 | 4.91 | +2.29% | 378,620 | 183,868,895 |
| 2024-07-23 | 4.73 | 5.04 | 4.7 | 4.8 | +0.63% | 393,357 | 192,839,028 |
| 2024-07-22 | 4.6 | 4.89 | 4.57 | 4.77 | +2.8% | 282,587 | 134,745,814 |
| 2024-07-19 | 4.47 | 4.73 | 4.44 | 4.64 | +4.74% | 205,010 | 94,194,051 |
| 2024-07-18 | 4.4 | 4.47 | 4.35 | 4.43 | -1.56% | 104,719 | 46,118,216 |
| 2024-07-17 | 4.67 | 4.68 | 4.5 | 4.5 | -4.05% | 126,396 | 57,729,371 |
| 2024-07-16 | 4.63 | 4.7 | 4.6 | 4.69 | -0.21% | 136,755 | 63,446,822 |
| 2024-07-15 | 4.58 | 4.85 | 4.5 | 4.7 | +3.52% | 200,739 | 93,470,745 |
| 2024-07-12 | 4.57 | 4.62 | 4.51 | 4.54 | -1.3% | 89,015 | 40,621,647 |
| 2024-07-11 | 4.53 | 4.6 | 4.5 | 4.6 | +3.37% | 121,078 | 55,187,248 |
| 2024-07-10 | 4.43 | 4.58 | 4.41 | 4.45 | -0.45% | 108,268 | 48,777,821 |
| 2024-07-09 | 4.36 | 4.48 | 4.3 | 4.47 | +3.23% | 119,187 | 52,479,843 |
| 2024-07-08 | 4.52 | 4.54 | 4.3 | 4.33 | -4.63% | 96,113 | 42,113,440 |
| 2024-07-05 | 4.44 | 4.55 | 4.36 | 4.54 | +2.25% | 89,895 | 40,276,386 |
| 2024-07-04 | 4.6 | 4.65 | 4.42 | 4.44 | -4.1% | 134,131 | 60,401,496 |
| 2024-07-03 | 4.7 | 4.74 | 4.62 | 4.63 | -2.32% | 136,435 | 63,652,174 |
| 2024-07-02 | 4.73 | 4.84 | 4.7 | 4.74 | +0.21% | 163,306 | 77,813,212 |
| 2024-07-01 | 4.66 | 4.75 | 4.65 | 4.73 | +0.21% | 127,507 | 60,027,177 |
| 2024-06-28 | 4.62 | 4.85 | 4.6 | 4.72 | +1.07% | 213,752 | 100,868,785 |
| 2024-06-27 | 4.48 | 4.95 | 4.44 | 4.67 | +3.78% | 270,568 | 126,664,565 |
| 2024-06-26 | 4.33 | 4.51 | 4.27 | 4.5 | +3.21% | 104,024 | 45,859,810 |
| 2024-06-25 | 4.4 | 4.46 | 4.33 | 4.36 | -0.91% | 84,745 | 37,190,939 |
| 2024-06-24 | 4.55 | 4.56 | 4.37 | 4.4 | -3.93% | 131,186 | 58,040,791 |
| 2024-06-21 | 4.56 | 4.66 | 4.52 | 4.58 | +0.44% | 86,850 | 39,932,532 |
| 2024-06-20 | 4.78 | 4.79 | 4.55 | 4.56 | -4.2% | 146,776 | 68,152,508 |
| 2024-06-19 | 4.74 | 4.85 | 4.71 | 4.76 | +0.42% | 185,778 | 88,811,034 |
| 2024-06-18 | 4.55 | 4.77 | 4.54 | 4.74 | +4.18% | 193,470 | 90,780,006 |
| 2024-06-17 | 4.65 | 4.65 | 4.54 | 4.55 | -1.73% | 92,983 | 42,496,117 |
| 2024-06-14 | 4.56 | 4.66 | 4.52 | 4.63 | +0.65% | 107,469 | 49,684,750 |
| 2024-06-13 | 4.73 | 4.73 | 4.59 | 4.6 | -2.13% | 119,187 | 55,198,876 |
| 2024-06-12 | 4.66 | 4.71 | 4.63 | 4.7 | +1.29% | 124,664 | 58,305,033 |
| 2024-06-11 | 4.54 | 4.65 | 4.48 | 4.64 | +1.53% | 122,401 | 56,001,811 |
| 2024-06-07 | 4.5 | 4.58 | 4.48 | 4.57 | +2.93% | 131,807 | 59,852,159 |
| 2024-06-06 | 4.6 | 4.66 | 4.33 | 4.44 | -3.48% | 207,317 | 92,294,704 |
| 2024-06-05 | 4.7 | 4.74 | 4.59 | 4.6 | -2.13% | 109,916 | 51,352,854 |
| 2024-06-04 | 4.74 | 4.76 | 4.62 | 4.7 | -2.08% | 158,814 | 74,285,573 |
| 2024-06-03 | 4.99 | 5.03 | 4.73 | 4.8 | -3.61% | 192,901 | 93,665,587 |
| 2024-05-31 | 4.88 | 5 | 4.87 | 4.98 | +1.63% | 153,087 | 75,879,560 |
| 2024-05-30 | 4.88 | 4.98 | 4.82 | 4.9 | 0% | 165,822 | 81,213,365 |
| 2024-05-29 | 4.88 | 4.94 | 4.83 | 4.9 | -0.2% | 160,434 | 78,347,546 |
| 2024-05-28 | 5.03 | 5.04 | 4.86 | 4.91 | -3.54% | 242,114 | 119,270,664 |
| 2024-05-27 | 5.13 | 5.19 | 5.05 | 5.09 | +2% | 255,094 | 130,612,987 |
| 2024-05-24 | 5.2 | 5.21 | 4.99 | 4.99 | -4.95% | 294,142 | 148,776,317 |
| 2024-05-23 | 5.2 | 5.44 | 5.19 | 5.25 | +0.38% | 305,540 | 161,567,448 |
| 2024-05-22 | 5.36 | 5.38 | 5.2 | 5.23 | -1.69% | 206,703 | 109,108,783 |
| 2024-05-21 | 5.42 | 5.44 | 5.26 | 5.32 | -2.74% | 256,639 | 136,603,586 |
| 2024-05-20 | 5.58 | 5.63 | 5.42 | 5.47 | -3.01% | 333,714 | 183,868,041 |
| 2024-05-17 | 5.57 | 5.73 | 5.44 | 5.64 | +1.99% | 352,120 | 197,218,515 |
| 2024-05-16 | 5.42 | 5.62 | 5.42 | 5.53 | +2.22% | 342,128 | 189,387,783 |
| 2024-05-15 | 5.36 | 5.55 | 5.27 | 5.41 | +0.93% | 305,177 | 165,844,163 |
| 2024-05-14 | 5.33 | 5.42 | 5.31 | 5.36 | +1.71% | 177,275 | 95,002,409 |
| 2024-05-13 | 5.39 | 5.42 | 5.26 | 5.27 | -3.66% | 253,928 | 135,072,082 |
| 2024-05-10 | 5.62 | 5.67 | 5.42 | 5.47 | -3.7% | 373,467 | 205,648,097 |
| 2024-05-09 | 5.57 | 5.75 | 5.52 | 5.68 | +0.53% | 391,542 | 220,170,987 |
| 2024-05-08 | 5.63 | 5.84 | 5.54 | 5.65 | 0% | 452,251 | 258,724,530 |
| 2024-05-07 | 5.68 | 5.76 | 5.58 | 5.65 | 0% | 399,801 | 226,721,978 |
| 2024-05-06 | 5.8 | 5.85 | 5.62 | 5.65 | -3.25% | 601,551 | 342,944,588 |
| 2024-04-30 | 5.73 | 6.15 | 5.7 | 5.84 | -0.17% | 767,869 | 456,377,666 |
| 2024-04-29 | 5.7 | 6.08 | 5.64 | 5.85 | +2.45% | 818,459 | 479,758,915 |
| 2024-04-26 | 5.87 | 6.13 | 5.65 | 5.71 | -2.23% | 1,006,800 | 592,093,389 |
| 2024-04-25 | 5.35 | 6.26 | 5.32 | 5.84 | +10.61% | 954,257 | 538,865,719 |
| 2024-04-24 | 4.98 | 5.45 | 4.95 | 5.28 | +3.94% | 430,920 | 224,236,038 |
| 2024-04-23 | 4.87 | 5.35 | 4.75 | 5.08 | +4.1% | 407,320 | 207,091,417 |
| 2024-04-22 | 4.79 | 5.12 | 4.77 | 4.88 | +1.88% | 321,175 | 158,815,248 |
| 2024-04-19 | 4.49 | 4.95 | 4.47 | 4.79 | +5.97% | 364,826 | 173,728,049 |
| 2024-04-18 | 4.57 | 4.63 | 4.46 | 4.52 | -1.53% | 184,877 | 83,898,014 |
| 2024-04-17 | 4.3 | 4.6 | 4.3 | 4.59 | +9.55% | 266,074 | 119,445,269 |
| 2024-04-16 | 4.55 | 4.59 | 4.16 | 4.19 | -9.7% | 271,267 | 117,076,693 |
| 2024-04-15 | 5.03 | 5.1 | 4.5 | 4.64 | -6.45% | 288,138 | 137,164,657 |
| 2024-04-12 | 5.14 | 5.24 | 4.96 | 4.96 | -2.94% | 216,665 | 110,033,362 |
| 2024-04-11 | 5.22 | 5.37 | 5.11 | 5.11 | -3.77% | 220,796 | 115,694,206 |
| 2024-04-10 | 5.57 | 5.57 | 5.27 | 5.31 | -4.5% | 245,443 | 131,767,605 |
| 2024-04-09 | 5.56 | 5.65 | 5.48 | 5.56 | -1.59% | 282,378 | 156,614,113 |
| 2024-04-08 | 5.31 | 5.69 | 5.18 | 5.65 | +5.02% | 464,958 | 255,016,291 |
| 2024-04-03 | 5.46 | 5.54 | 5.36 | 5.38 | -1.82% | 242,543 | 132,222,384 |
| 2024-04-02 | 5.59 | 5.6 | 5.4 | 5.48 | -2.66% | 360,668 | 197,961,126 |
| 2024-04-01 | 5.58 | 5.84 | 5.56 | 5.63 | -0.35% | 462,657 | 261,646,908 |
| 2024-03-29 | 5.42 | 5.89 | 5.36 | 5.65 | +2.73% | 653,662 | 366,446,101 |
| 2024-03-28 | 5.28 | 5.69 | 5.28 | 5.5 | +4.96% | 653,851 | 359,241,578 |
| 2024-03-27 | 5.12 | 5.55 | 4.93 | 5.24 | +1.95% | 493,445 | 258,278,556 |
| 2024-03-26 | 5.03 | 5.14 | 4.91 | 5.14 | +1.38% | 259,049 | 130,291,048 |
| 2024-03-25 | 5.21 | 5.38 | 5.04 | 5.07 | -3.8% | 328,450 | 171,990,877 |
| 2024-03-22 | 5.31 | 5.35 | 5.18 | 5.27 | -2.59% | 397,014 | 208,847,025 |
| 2024-03-21 | 5.13 | 5.58 | 5.02 | 5.41 | +5.05% | 577,264 | 304,005,627 |
| 2024-03-20 | 4.94 | 5.17 | 4.94 | 5.15 | +4.04% | 398,571 | 202,803,044 |
| 2024-03-19 | 5.01 | 5.05 | 4.94 | 4.95 | -1.59% | 216,169 | 107,753,456 |
| 2024-03-18 | 4.91 | 5.06 | 4.9 | 5.03 | +1.82% | 275,693 | 136,802,582 |
| 2024-03-15 | 4.89 | 4.95 | 4.84 | 4.94 | -0.2% | 227,978 | 111,595,766 |
| 2024-03-14 | 5.05 | 5.07 | 4.85 | 4.95 | -2.17% | 307,405 | 152,115,511 |
| 2024-03-13 | 4.92 | 5.19 | 4.92 | 5.06 | +1.61% | 477,071 | 242,354,029 |
| 2024-03-12 | 4.88 | 5.03 | 4.87 | 4.98 | -0.2% | 426,945 | 211,046,906 |
| 2024-03-11 | 4.6 | 5.03 | 4.55 | 4.99 | +8.01% | 573,361 | 280,634,771 |
| 2024-03-08 | 4.6 | 4.71 | 4.57 | 4.62 | +1.32% | 160,787 | 74,343,412 |
| 2024-03-07 | 4.62 | 4.74 | 4.54 | 4.56 | -1.3% | 203,806 | 94,594,553 |
| 2024-03-06 | 4.62 | 4.67 | 4.52 | 4.62 | -0.22% | 192,176 | 88,509,499 |
| 2024-03-05 | 4.73 | 4.77 | 4.61 | 4.63 | -3.74% | 247,416 | 115,716,078 |
| 2024-03-04 | 4.6 | 4.85 | 4.47 | 4.81 | +4.11% | 410,143 | 192,482,252 |
| 2024-03-01 | 4.59 | 4.66 | 4.53 | 4.62 | +0.65% | 252,696 | 115,989,861 |
| 2024-02-29 | 4.36 | 4.59 | 4.32 | 4.59 | +3.85% | 308,718 | 139,400,402 |
| 2024-02-28 | 4.91 | 4.99 | 4.41 | 4.42 | -10.53% | 540,635 | 257,285,665 |
| 2024-02-27 | 4.75 | 5.05 | 4.75 | 4.94 | +5.11% | 457,710 | 224,693,258 |
| 2024-02-26 | 4.78 | 4.92 | 4.67 | 4.7 | +1.51% | 432,500 | 206,219,298 |
| 2024-02-23 | 4.46 | 4.73 | 4.4 | 4.63 | +3.81% | 397,930 | 180,628,492 |
| 2024-02-22 | 4.35 | 4.48 | 4.34 | 4.46 | +2.06% | 286,117 | 126,289,885 |
| 2024-02-21 | 4.24 | 4.47 | 4.21 | 4.37 | +1.16% | 353,350 | 154,835,441 |
| 2024-02-20 | 4.15 | 4.48 | 4.07 | 4.32 | +2.37% | 335,610 | 143,427,283 |
| 2024-02-19 | 4.1 | 4.31 | 4.1 | 4.22 | +3.18% | 315,510 | 132,719,403 |
| 2024-02-08 | 3.73 | 4.14 | 3.71 | 4.09 | +9.36% | 296,281 | 116,744,467 |
| 2024-02-07 | 3.9 | 3.95 | 3.72 | 3.74 | -4.59% | 306,622 | 117,716,413 |
| 2024-02-06 | 3.71 | 3.98 | 3.63 | 3.92 | +6.52% | 320,152 | 121,935,697 |
| 2024-02-05 | 4.09 | 4.09 | 3.62 | 3.68 | -11.33% | 382,096 | 145,402,691 |
| 2024-02-02 | 4.38 | 4.5 | 4 | 4.15 | -5.9% | 406,447 | 172,314,078 |
| 2024-02-01 | 4.18 | 4.6 | 4.1 | 4.41 | +2.56% | 425,417 | 186,754,023 |
| 2024-01-31 | 4.7 | 4.73 | 4.24 | 4.3 | -8.51% | 475,699 | 211,871,278 |
| 2024-01-30 | 4.86 | 4.93 | 4.54 | 4.7 | -6.37% | 478,892 | 227,972,105 |
| 2024-01-29 | 5.68 | 5.77 | 5.02 | 5.02 | -11.62% | 625,841 | 334,883,978 |
| 2024-01-26 | 5.86 | 6.09 | 5.58 | 5.68 | -5.02% | 707,555 | 411,700,422 |
| 2024-01-25 | 5.83 | 6.19 | 5.7 | 5.98 | 0% | 833,795 | 492,068,578 |
| 2024-01-24 | 5.64 | 6.59 | 5.54 | 5.98 | +4.18% | 1,136,993 | 682,654,887 |
| 2024-01-23 | 5.46 | 5.74 | 5.32 | 5.74 | +1.41% | 742,702 | 409,787,107 |
| 2024-01-22 | 5.35 | 5.8 | 5.3 | 5.66 | +5.4% | 950,233 | 531,853,630 |
| 2024-01-19 | 5.51 | 5.55 | 5.28 | 5.37 | -2.72% | 550,385 | 295,456,413 |
| 2024-01-18 | 5.26 | 5.77 | 5.2 | 5.52 | +3.56% | 846,659 | 464,713,060 |
| 2024-01-17 | 5.07 | 5.5 | 5.03 | 5.33 | +4.92% | 537,631 | 286,420,243 |
| 2024-01-16 | 5.06 | 5.09 | 4.96 | 5.08 | +0.2% | 122,419 | 61,535,564 |
| 2024-01-15 | 5.13 | 5.14 | 5.04 | 5.07 | -1.17% | 79,517 | 40,425,765 |
| 2024-01-12 | 5.23 | 5.28 | 5.11 | 5.13 | -1.54% | 93,757 | 48,555,547 |
| 2024-01-11 | 5.05 | 5.23 | 5.03 | 5.21 | +2.96% | 136,123 | 70,300,436 |
| 2024-01-10 | 5.14 | 5.14 | 5.01 | 5.06 | -1.36% | 88,492 | 44,825,034 |
| 2024-01-09 | 5.05 | 5.19 | 5.05 | 5.13 | +1.18% | 105,998 | 54,446,021 |
| 2024-01-08 | 5.17 | 5.18 | 5.07 | 5.07 | -1.93% | 95,175 | 48,741,545 |
| 2024-01-05 | 5.22 | 5.27 | 5.14 | 5.17 | -1.34% | 96,378 | 50,128,281 |
| 2024-01-04 | 5.22 | 5.29 | 5.19 | 5.24 | 0% | 111,337 | 58,269,865 |
| 2024-01-03 | 5.3 | 5.32 | 5.16 | 5.24 | -0.76% | 147,312 | 76,921,254 |
| 2024-01-02 | 5.15 | 5.34 | 5.13 | 5.28 | +2.92% | 202,850 | 106,763,567 |
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：