股票概览
5.36
0%
0
5.32
开盘价
5.4
最高价
5.29
最低价
180,664
成交量
数据更新至: 2025-03-25
技术指标
5.56
MA5 (5日均线)
5.76
MA10 (10日均线)
5.89
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 | 5.32 | 5.4 | 5.29 | 5.36 | 0% | 180,664 | 96,701,678 |
| 2025-03-24 | 5.59 | 5.62 | 5.2 | 5.36 | -3.94% | 462,415 | 249,045,937 |
| 2025-03-21 | 5.68 | 5.73 | 5.55 | 5.58 | -2.62% | 350,601 | 197,231,982 |
| 2025-03-20 | 5.79 | 5.85 | 5.7 | 5.73 | -0.87% | 291,409 | 168,626,917 |
| 2025-03-19 | 5.88 | 5.88 | 5.76 | 5.78 | -1.87% | 348,611 | 202,286,949 |
| 2025-03-18 | 5.99 | 6.04 | 5.86 | 5.89 | -1.34% | 436,564 | 258,894,918 |
| 2025-03-17 | 5.99 | 6.08 | 5.96 | 5.97 | -0.17% | 363,032 | 218,322,604 |
| 2025-03-14 | 5.85 | 6.03 | 5.81 | 5.98 | +1.36% | 407,335 | 242,017,677 |
| 2025-03-13 | 6.03 | 6.05 | 5.79 | 5.9 | -2.64% | 506,898 | 298,389,551 |
| 2025-03-12 | 6.11 | 6.18 | 6.03 | 6.06 | +0.17% | 419,820 | 256,522,072 |
| 2025-03-11 | 5.94 | 6.1 | 5.91 | 6.05 | -0.33% | 334,991 | 201,621,405 |
| 2025-03-10 | 6.16 | 6.18 | 5.98 | 6.07 | -1.94% | 518,236 | 313,627,787 |
| 2025-03-07 | 6.2 | 6.3 | 6.15 | 6.19 | 0% | 844,051 | 524,357,536 |
| 2025-03-06 | 6.06 | 6.27 | 6.01 | 6.19 | +3.17% | 914,722 | 564,566,142 |
| 2025-03-05 | 6 | 6.03 | 5.87 | 6 | 0% | 587,065 | 349,167,893 |
| 2025-03-04 | 5.67 | 6.11 | 5.62 | 6 | +4.9% | 859,213 | 509,282,266 |
| 2025-03-03 | 5.73 | 5.89 | 5.6 | 5.72 | +0.7% | 558,168 | 322,550,726 |
| 2025-02-28 | 6.03 | 6.05 | 5.64 | 5.68 | -6.73% | 698,533 | 406,940,180 |
| 2025-02-27 | 6.16 | 6.24 | 5.97 | 6.09 | -2.09% | 783,746 | 477,036,273 |
| 2025-02-26 | 6.26 | 6.34 | 6.06 | 6.22 | -2.66% | 1,254,687 | 772,806,363 |
| 2025-02-25 | 6.35 | 6.75 | 6.27 | 6.39 | -0.93% | 837,966 | 540,410,045 |
| 2025-02-24 | 6.58 | 6.58 | 6.36 | 6.45 | -1.98% | 736,722 | 473,986,219 |
| 2025-02-21 | 6.46 | 6.61 | 6.33 | 6.58 | +1.86% | 973,993 | 634,200,121 |
| 2025-02-20 | 6.47 | 6.52 | 6.37 | 6.46 | -0.15% | 759,343 | 489,721,217 |
| 2025-02-19 | 6.33 | 6.51 | 6.25 | 6.47 | +2.86% | 782,280 | 501,998,473 |
| 2025-02-18 | 6.68 | 6.79 | 6.27 | 6.29 | -6.81% | 1,248,710 | 811,382,199 |
| 2025-02-17 | 7.06 | 7.15 | 6.67 | 6.75 | -1.03% | 1,669,356 | 1,146,911,136 |
| 2025-02-14 | 6.58 | 6.99 | 6.42 | 6.82 | +5.25% | 2,010,888 | 1,359,512,922 |
| 2025-02-13 | 6.59 | 6.64 | 6.37 | 6.48 | -2.11% | 1,222,953 | 795,892,489 |
| 2025-02-12 | 6.45 | 6.75 | 6.41 | 6.62 | +0.61% | 1,280,110 | 846,420,423 |
| 2025-02-11 | 6.68 | 7.08 | 6.43 | 6.58 | -2.95% | 1,781,664 | 1,185,510,017 |
| 2025-02-10 | 6.45 | 6.95 | 6.39 | 6.78 | +6.44% | 1,883,264 | 1,261,002,329 |
| 2025-02-07 | 6.2 | 6.57 | 6.15 | 6.37 | -2% | 1,985,156 | 1,262,076,922 |
| 2025-02-06 | 5.8 | 6.79 | 5.68 | 6.5 | +11.3% | 2,304,311 | 1,441,952,487 |
| 2025-02-05 | 5.46 | 5.98 | 5.41 | 5.84 | +16.8% | 1,668,016 | 954,344,996 |
| 2025-01-27 | 5.32 | 5.35 | 5 | 5 | -1.96% | 436,134 | 223,254,038 |
| 2025-01-24 | 4.9 | 5.11 | 4.78 | 5.1 | +1.19% | 591,079 | 293,659,165 |
| 2025-01-23 | 5.11 | 5.28 | 5.04 | 5.04 | 0% | 370,703 | 191,755,983 |
| 2025-01-22 | 5.08 | 5.09 | 5 | 5.04 | -1.18% | 221,394 | 111,687,023 |
| 2025-01-21 | 5.2 | 5.22 | 5.03 | 5.1 | -1.16% | 297,135 | 151,445,727 |
| 2025-01-20 | 5.18 | 5.3 | 5.09 | 5.16 | +0.98% | 375,607 | 194,962,565 |
| 2025-01-17 | 5.13 | 5.18 | 5.08 | 5.11 | -1.35% | 275,593 | 141,205,072 |
| 2025-01-16 | 5.14 | 5.33 | 5.12 | 5.18 | +1.57% | 487,023 | 254,299,632 |
| 2025-01-15 | 5.12 | 5.18 | 5.05 | 5.1 | -0.58% | 348,038 | 177,855,774 |
| 2025-01-14 | 4.83 | 5.15 | 4.81 | 5.13 | +7.1% | 482,224 | 241,792,687 |
| 2025-01-13 | 4.68 | 4.82 | 4.55 | 4.79 | +0.84% | 329,108 | 155,156,560 |
| 2025-01-10 | 4.92 | 5.01 | 4.73 | 4.75 | -3.46% | 308,941 | 150,701,115 |
| 2025-01-09 | 4.85 | 4.97 | 4.81 | 4.92 | +1.03% | 335,289 | 165,279,583 |
| 2025-01-08 | 4.89 | 4.94 | 4.68 | 4.87 | -0.41% | 417,260 | 200,970,134 |
| 2025-01-07 | 4.78 | 4.89 | 4.76 | 4.89 | +2.95% | 348,371 | 168,450,396 |
| 2025-01-06 | 4.77 | 4.83 | 4.59 | 4.75 | -0.63% | 387,553 | 183,884,365 |
| 2025-01-03 | 5.11 | 5.14 | 4.75 | 4.78 | -6.09% | 489,448 | 239,779,320 |
| 2025-01-02 | 5.27 | 5.32 | 5 | 5.09 | -3.6% | 432,637 | 224,249,811 |
| 2024-12-31 | 5.6 | 5.66 | 5.28 | 5.28 | -5.71% | 445,888 | 241,655,915 |
| 2024-12-30 | 5.63 | 5.66 | 5.41 | 5.6 | -0.36% | 329,320 | 182,961,367 |
| 2024-12-27 | 5.53 | 5.78 | 5.48 | 5.62 | +1.63% | 483,376 | 274,455,628 |
| 2024-12-26 | 5.54 | 5.64 | 5.49 | 5.53 | -0.54% | 367,070 | 204,389,001 |
| 2024-12-25 | 5.81 | 5.81 | 5.48 | 5.56 | -4.3% | 542,686 | 302,921,692 |
| 2024-12-24 | 5.97 | 6.03 | 5.73 | 5.81 | -2.19% | 548,016 | 320,664,040 |
| 2024-12-23 | 6.42 | 6.44 | 5.9 | 5.94 | -7.76% | 770,252 | 470,533,282 |
| 2024-12-20 | 6.36 | 6.52 | 6.28 | 6.44 | +0.47% | 578,123 | 371,998,379 |
| 2024-12-19 | 6.26 | 6.58 | 6.2 | 6.41 | +1.58% | 730,251 | 465,034,295 |
| 2024-12-18 | 6.26 | 6.42 | 6.12 | 6.31 | +1.61% | 618,507 | 390,188,166 |
| 2024-12-17 | 6.49 | 6.51 | 6.18 | 6.21 | -4.61% | 698,604 | 440,553,233 |
| 2024-12-16 | 6.81 | 6.89 | 6.45 | 6.51 | -4.55% | 930,995 | 613,390,172 |
| 2024-12-13 | 6.9 | 7.14 | 6.81 | 6.82 | -2.57% | 1,125,707 | 784,447,211 |
| 2024-12-12 | 6.88 | 7.05 | 6.7 | 7 | +1.45% | 1,276,149 | 879,240,972 |
| 2024-12-11 | 6.81 | 7.16 | 6.8 | 6.9 | +1.32% | 1,145,798 | 793,469,739 |
| 2024-12-10 | 7.07 | 7.12 | 6.8 | 6.81 | +0.29% | 1,796,163 | 1,251,748,381 |
| 2024-12-09 | 7.07 | 7.18 | 6.69 | 6.79 | -8.24% | 2,669,807 | 1,835,224,856 |
| 2024-12-06 | 6.71 | 7.58 | 6.69 | 7.4 | +17.09% | 3,970,285 | 2,892,330,277 |
| 2024-12-05 | 6.14 | 6.38 | 6.1 | 6.32 | +2.76% | 624,624 | 393,312,524 |
| 2024-12-04 | 6.3 | 6.37 | 6.1 | 6.15 | -2.69% | 518,018 | 322,732,157 |
| 2024-12-03 | 6.32 | 6.38 | 6.16 | 6.32 | +0.16% | 554,962 | 348,154,851 |
| 2024-12-02 | 6.05 | 6.38 | 6.01 | 6.31 | +4.13% | 720,951 | 450,386,636 |
| 2024-11-29 | 5.88 | 6.14 | 5.83 | 6.06 | +2.89% | 586,266 | 352,480,560 |
| 2024-11-28 | 6 | 6.15 | 5.86 | 5.89 | -1.17% | 460,862 | 276,865,509 |
| 2024-11-27 | 5.8 | 5.97 | 5.6 | 5.96 | +2.76% | 473,463 | 273,139,740 |
| 2024-11-26 | 5.9 | 6.06 | 5.78 | 5.8 | -1.53% | 369,162 | 217,819,302 |
| 2024-11-25 | 6.01 | 6.03 | 5.68 | 5.89 | -0.51% | 516,480 | 299,406,278 |
| 2024-11-22 | 6.07 | 6.32 | 5.9 | 5.92 | -3.74% | 740,040 | 454,567,312 |
| 2024-11-21 | 6.17 | 6.2 | 6.02 | 6.15 | -1.28% | 640,596 | 391,570,788 |
| 2024-11-20 | 5.9 | 6.31 | 5.86 | 6.23 | +6.5% | 891,184 | 546,037,306 |
| 2024-11-19 | 5.65 | 5.86 | 5.6 | 5.85 | +3.72% | 560,107 | 320,359,391 |
| 2024-11-18 | 6.32 | 6.35 | 5.6 | 5.64 | -9.47% | 988,210 | 570,198,434 |
| 2024-11-15 | 6.36 | 6.88 | 6.21 | 6.23 | -2.81% | 1,174,594 | 767,564,137 |
| 2024-11-14 | 6.37 | 6.65 | 6.3 | 6.41 | +0.16% | 1,054,115 | 686,504,877 |
| 2024-11-13 | 6.28 | 6.45 | 6.18 | 6.4 | +0.95% | 601,586 | 380,785,373 |
| 2024-11-12 | 6.62 | 6.64 | 6.26 | 6.34 | -4.23% | 846,405 | 542,935,426 |
| 2024-11-11 | 6.36 | 6.69 | 6.34 | 6.62 | +3.28% | 876,453 | 575,340,761 |
| 2024-11-08 | 6.48 | 6.66 | 6.38 | 6.41 | -0.77% | 985,193 | 642,198,497 |
| 2024-11-07 | 6.2 | 6.47 | 6.15 | 6.46 | +2.7% | 905,294 | 574,226,975 |
| 2024-11-06 | 6.35 | 6.56 | 6.21 | 6.29 | -0.47% | 1,041,962 | 663,787,264 |
| 2024-11-05 | 5.92 | 6.34 | 5.88 | 6.32 | +6.58% | 882,203 | 547,705,439 |
| 2024-11-04 | 5.75 | 5.95 | 5.73 | 5.93 | +3.13% | 433,762 | 254,848,532 |
| 2024-11-01 | 6.25 | 6.26 | 5.74 | 5.75 | -9.16% | 1,083,667 | 646,760,531 |
| 2024-10-31 | 6.4 | 6.58 | 6.16 | 6.33 | -0.31% | 1,184,684 | 754,338,611 |
| 2024-10-30 | 6.05 | 6.38 | 5.94 | 6.35 | +4.1% | 1,134,218 | 703,912,889 |
| 2024-10-29 | 6.15 | 6.57 | 6.1 | 6.1 | +0.49% | 1,200,086 | 759,529,163 |
| 2024-10-28 | 5.93 | 6.1 | 5.93 | 6.07 | +1.34% | 698,014 | 419,713,798 |
| 2024-10-25 | 5.99 | 6.12 | 5.95 | 5.99 | -0.33% | 643,600 | 386,904,614 |
| 2024-10-24 | 6.15 | 6.15 | 5.92 | 6.01 | -2.12% | 664,338 | 399,521,919 |
| 2024-10-23 | 6.15 | 6.42 | 6.08 | 6.14 | -1.6% | 965,773 | 603,976,209 |
| 2024-10-22 | 6.97 | 6.97 | 6.15 | 6.24 | -9.04% | 1,679,028 | 1,084,060,700 |
| 2024-10-21 | 6.2 | 7 | 6.12 | 6.86 | +11.18% | 2,134,967 | 1,388,841,295 |
| 2024-10-18 | 6.1 | 6.36 | 5.9 | 6.17 | +0.82% | 1,663,863 | 1,013,383,974 |
| 2024-10-17 | 6.22 | 6.45 | 6.1 | 6.12 | +2.68% | 1,663,117 | 1,041,489,405 |
| 2024-10-16 | 5.81 | 6.27 | 5.75 | 5.96 | -1% | 1,225,360 | 740,424,633 |
| 2024-10-15 | 5.8 | 6.47 | 5.67 | 6.02 | +4.7% | 1,882,435 | 1,153,230,466 |
| 2024-10-14 | 5.45 | 5.82 | 5.14 | 5.75 | +6.68% | 1,118,424 | 611,062,071 |
| 2024-10-11 | 5.45 | 5.69 | 5.26 | 5.39 | -3.41% | 900,607 | 495,746,731 |
| 2024-10-10 | 6.06 | 6.28 | 5.45 | 5.58 | -7.77% | 1,282,426 | 735,697,184 |
| 2024-10-09 | 6 | 6.88 | 5.65 | 6.05 | +1.68% | 2,472,161 | 1,527,273,114 |
| 2024-10-08 | 5.95 | 5.95 | 5.51 | 5.95 | +19.96% | 1,850,218 | 1,087,011,759 |
| 2024-09-30 | 4.47 | 5.02 | 4.47 | 4.96 | +15.89% | 1,060,543 | 504,083,956 |
| 2024-09-27 | 4.06 | 4.37 | 4.03 | 4.28 | +6.73% | 529,169 | 222,195,024 |
| 2024-09-26 | 3.9 | 4.02 | 3.88 | 4.01 | +2.82% | 350,167 | 138,918,506 |
| 2024-09-25 | 3.9 | 4.03 | 3.89 | 3.9 | +0.26% | 428,317 | 169,584,636 |
| 2024-09-24 | 3.87 | 3.94 | 3.76 | 3.89 | +0.26% | 476,515 | 183,566,195 |
| 2024-09-23 | 3.83 | 4.09 | 3.8 | 3.88 | +4.86% | 659,415 | 259,633,714 |
| 2024-09-20 | 3.58 | 3.76 | 3.58 | 3.7 | +2.78% | 370,227 | 136,798,766 |
| 2024-09-19 | 3.53 | 3.64 | 3.47 | 3.6 | +3.45% | 349,158 | 124,318,573 |
| 2024-09-18 | 3.41 | 3.55 | 3.36 | 3.48 | +1.46% | 257,304 | 88,732,353 |
| 2024-09-13 | 3.51 | 3.53 | 3.42 | 3.43 | -2.28% | 136,662 | 47,346,445 |
| 2024-09-12 | 3.45 | 3.55 | 3.45 | 3.51 | +1.15% | 183,708 | 64,583,474 |
| 2024-09-11 | 3.51 | 3.51 | 3.44 | 3.47 | -0.57% | 125,523 | 43,514,153 |
| 2024-09-10 | 3.41 | 3.53 | 3.34 | 3.49 | +2.65% | 210,672 | 72,126,006 |
| 2024-09-09 | 3.4 | 3.46 | 3.36 | 3.4 | -1.16% | 143,092 | 48,703,916 |
| 2024-09-06 | 3.48 | 3.54 | 3.42 | 3.44 | -1.71% | 156,057 | 54,326,699 |
| 2024-09-05 | 3.41 | 3.52 | 3.41 | 3.5 | +2.94% | 209,011 | 72,751,902 |
| 2024-09-04 | 3.4 | 3.44 | 3.37 | 3.4 | -1.45% | 146,817 | 49,996,376 |
| 2024-09-03 | 3.42 | 3.46 | 3.36 | 3.45 | +1.17% | 214,918 | 73,573,030 |
| 2024-09-02 | 3.55 | 3.58 | 3.4 | 3.41 | -4.48% | 288,790 | 100,082,799 |
| 2024-08-30 | 3.44 | 3.68 | 3.43 | 3.57 | +3.78% | 441,805 | 158,154,805 |
| 2024-08-29 | 3.48 | 3.55 | 3.36 | 3.44 | -9.71% | 552,495 | 189,379,259 |
| 2024-08-28 | 3.75 | 3.86 | 3.7 | 3.81 | +1.06% | 141,688 | 53,715,645 |
| 2024-08-27 | 3.9 | 3.96 | 3.75 | 3.77 | -4.07% | 201,390 | 77,397,705 |
| 2024-08-26 | 3.91 | 3.95 | 3.85 | 3.93 | 0% | 163,185 | 63,847,554 |
| 2024-08-23 | 3.82 | 3.95 | 3.81 | 3.93 | +3.15% | 239,385 | 93,599,641 |
| 2024-08-22 | 3.87 | 3.96 | 3.8 | 3.81 | -2.06% | 136,962 | 52,990,053 |
| 2024-08-21 | 3.92 | 3.98 | 3.88 | 3.89 | -0.77% | 103,379 | 40,562,091 |
| 2024-08-20 | 3.97 | 4 | 3.91 | 3.92 | -1.75% | 127,042 | 49,975,878 |
| 2024-08-19 | 3.93 | 4.03 | 3.92 | 3.99 | +1.27% | 167,199 | 66,675,902 |
| 2024-08-16 | 3.91 | 3.96 | 3.88 | 3.94 | +1.29% | 162,920 | 64,077,438 |
| 2024-08-15 | 3.78 | 3.92 | 3.74 | 3.89 | +2.64% | 176,636 | 68,249,081 |
| 2024-08-14 | 3.78 | 3.82 | 3.76 | 3.79 | 0% | 76,281 | 28,923,203 |
| 2024-08-13 | 3.74 | 3.8 | 3.72 | 3.79 | +1.07% | 74,234 | 27,919,547 |
| 2024-08-12 | 3.8 | 3.82 | 3.72 | 3.75 | -1.32% | 91,343 | 34,253,997 |
| 2024-08-09 | 3.84 | 3.88 | 3.8 | 3.8 | -0.52% | 95,086 | 36,400,381 |
| 2024-08-08 | 3.87 | 3.87 | 3.77 | 3.82 | -1.04% | 109,596 | 41,796,304 |
| 2024-08-07 | 3.86 | 3.91 | 3.85 | 3.86 | -0.26% | 110,048 | 42,710,645 |
| 2024-08-06 | 3.87 | 3.9 | 3.8 | 3.87 | +1.31% | 137,027 | 52,615,788 |
| 2024-08-05 | 3.91 | 3.97 | 3.82 | 3.82 | -2.8% | 146,266 | 56,925,632 |
| 2024-08-02 | 4 | 4.04 | 3.92 | 3.93 | -2.24% | 161,208 | 64,155,792 |
| 2024-08-01 | 4.03 | 4.07 | 4 | 4.02 | 0% | 159,260 | 64,249,467 |
| 2024-07-31 | 3.89 | 4.03 | 3.89 | 4.02 | +3.08% | 224,176 | 89,313,093 |
| 2024-07-30 | 3.82 | 3.9 | 3.8 | 3.9 | +1.56% | 147,591 | 57,165,530 |
| 2024-07-29 | 3.81 | 3.87 | 3.8 | 3.84 | +0.26% | 131,033 | 50,278,514 |
| 2024-07-26 | 3.73 | 3.84 | 3.73 | 3.83 | +2.68% | 130,962 | 49,646,898 |
| 2024-07-25 | 3.71 | 3.78 | 3.68 | 3.73 | +0.54% | 115,764 | 43,160,322 |
| 2024-07-24 | 3.82 | 3.82 | 3.71 | 3.71 | -2.37% | 135,241 | 50,852,193 |
| 2024-07-23 | 3.82 | 3.9 | 3.77 | 3.8 | -1.3% | 210,095 | 80,833,901 |
| 2024-07-22 | 3.91 | 3.98 | 3.84 | 3.85 | +2.94% | 342,162 | 133,230,587 |
| 2024-07-19 | 3.67 | 3.76 | 3.65 | 3.74 | +1.63% | 100,758 | 37,486,951 |
| 2024-07-18 | 3.73 | 3.73 | 3.6 | 3.68 | -1.34% | 125,235 | 45,717,478 |
| 2024-07-17 | 3.76 | 3.8 | 3.71 | 3.73 | -1.32% | 100,852 | 37,780,307 |
| 2024-07-16 | 3.74 | 3.8 | 3.71 | 3.78 | +1.07% | 76,109 | 28,622,781 |
| 2024-07-15 | 3.81 | 3.83 | 3.72 | 3.74 | -2.09% | 115,962 | 43,514,322 |
| 2024-07-12 | 3.83 | 3.89 | 3.8 | 3.82 | -0.78% | 132,643 | 50,918,067 |
| 2024-07-11 | 3.82 | 3.89 | 3.78 | 3.85 | +2.94% | 170,604 | 65,539,481 |
| 2024-07-10 | 3.72 | 3.81 | 3.7 | 3.74 | -0.27% | 114,397 | 43,029,314 |
| 2024-07-09 | 3.69 | 3.76 | 3.59 | 3.75 | +1.9% | 152,911 | 56,340,682 |
| 2024-07-08 | 3.81 | 3.81 | 3.67 | 3.68 | -3.66% | 152,772 | 56,731,274 |
| 2024-07-05 | 3.73 | 3.83 | 3.68 | 3.82 | +2.69% | 166,532 | 63,102,407 |
| 2024-07-04 | 3.85 | 3.9 | 3.71 | 3.72 | -3.88% | 177,480 | 67,117,464 |
| 2024-07-03 | 3.91 | 3.95 | 3.86 | 3.87 | -2.27% | 165,554 | 64,463,893 |
| 2024-07-02 | 3.82 | 4.02 | 3.81 | 3.96 | +3.94% | 275,787 | 109,089,699 |
| 2024-07-01 | 3.81 | 3.83 | 3.71 | 3.81 | -0.78% | 155,290 | 58,521,078 |
| 2024-06-28 | 3.88 | 3.93 | 3.82 | 3.84 | -0.26% | 151,610 | 58,820,610 |
| 2024-06-27 | 3.91 | 3.93 | 3.83 | 3.85 | -1.79% | 144,282 | 55,958,693 |
| 2024-06-26 | 3.7 | 3.93 | 3.66 | 3.92 | +5.38% | 172,232 | 65,746,667 |
| 2024-06-25 | 3.76 | 3.83 | 3.67 | 3.72 | -1.85% | 145,297 | 54,416,934 |
| 2024-06-24 | 3.89 | 3.92 | 3.76 | 3.79 | -3.81% | 168,748 | 64,582,554 |
| 2024-06-21 | 3.98 | 3.99 | 3.89 | 3.94 | -0.51% | 112,944 | 44,618,220 |
| 2024-06-20 | 4.12 | 4.12 | 3.95 | 3.96 | -3.18% | 156,014 | 62,570,249 |
| 2024-06-19 | 4.1 | 4.14 | 4.07 | 4.09 | +0.25% | 170,584 | 70,072,918 |
| 2024-06-18 | 3.95 | 4.09 | 3.93 | 4.08 | +3.82% | 182,253 | 73,468,548 |
| 2024-06-17 | 3.93 | 3.97 | 3.9 | 3.93 | 0% | 87,337 | 34,399,832 |
| 2024-06-14 | 3.92 | 3.95 | 3.86 | 3.93 | +0.51% | 114,610 | 44,861,716 |
| 2024-06-13 | 3.95 | 3.98 | 3.88 | 3.91 | -0.51% | 123,450 | 48,421,251 |
| 2024-06-12 | 3.86 | 3.95 | 3.86 | 3.93 | +1.81% | 137,161 | 53,845,498 |
| 2024-06-11 | 3.78 | 3.87 | 3.72 | 3.86 | +1.58% | 119,615 | 45,664,878 |
| 2024-06-07 | 3.78 | 3.85 | 3.73 | 3.8 | +1.6% | 151,799 | 57,614,429 |
| 2024-06-06 | 3.94 | 4 | 3.67 | 3.74 | -5.56% | 334,104 | 126,113,191 |
| 2024-06-05 | 3.98 | 4.02 | 3.94 | 3.96 | -0.75% | 108,665 | 43,322,536 |
| 2024-06-04 | 4.05 | 4.07 | 3.94 | 3.99 | -2.44% | 205,206 | 81,781,193 |
| 2024-06-03 | 4.18 | 4.19 | 4.05 | 4.09 | -2.39% | 156,555 | 64,238,257 |
| 2024-05-31 | 4.12 | 4.22 | 4.12 | 4.19 | +2.2% | 163,224 | 68,238,108 |
| 2024-05-30 | 4.09 | 4.15 | 4.05 | 4.1 | -0.24% | 85,170 | 34,991,914 |
| 2024-05-29 | 4.08 | 4.16 | 4.06 | 4.11 | +0.49% | 97,873 | 40,314,964 |
| 2024-05-28 | 4.15 | 4.19 | 4.09 | 4.09 | -1.92% | 113,719 | 46,977,709 |
| 2024-05-27 | 4.15 | 4.17 | 4.07 | 4.17 | +1.21% | 110,775 | 45,535,613 |
| 2024-05-24 | 4.2 | 4.24 | 4.12 | 4.12 | -2.14% | 133,798 | 55,873,896 |
| 2024-05-23 | 4.28 | 4.28 | 4.2 | 4.21 | -1.64% | 136,473 | 57,690,794 |
| 2024-05-22 | 4.28 | 4.3 | 4.22 | 4.28 | +0.47% | 112,920 | 48,148,028 |
| 2024-05-21 | 4.38 | 4.38 | 4.23 | 4.26 | -2.96% | 225,126 | 96,422,267 |
| 2024-05-20 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 189,062 | 83,664,086 |
| 2024-05-17 | 4.36 | 4.42 | 4.32 | 4.42 | +1.38% | 177,033 | 77,579,529 |
| 2024-05-16 | 4.35 | 4.41 | 4.33 | 4.36 | +0.93% | 139,520 | 61,037,032 |
| 2024-05-15 | 4.38 | 4.41 | 4.32 | 4.32 | -1.59% | 130,252 | 56,742,540 |
| 2024-05-14 | 4.4 | 4.46 | 4.37 | 4.39 | +0.92% | 142,709 | 62,804,884 |
| 2024-05-13 | 4.47 | 4.47 | 4.32 | 4.35 | -3.97% | 244,349 | 106,762,466 |
| 2024-05-10 | 4.5 | 4.63 | 4.47 | 4.53 | +0.67% | 350,093 | 159,661,394 |
| 2024-05-09 | 4.48 | 4.54 | 4.46 | 4.5 | +0.9% | 177,131 | 79,768,410 |
| 2024-05-08 | 4.58 | 4.58 | 4.43 | 4.46 | -3.04% | 237,062 | 106,145,545 |
| 2024-05-07 | 4.61 | 4.66 | 4.56 | 4.6 | +0.44% | 227,871 | 105,012,019 |
| 2024-05-06 | 4.7 | 4.73 | 4.57 | 4.58 | -1.72% | 381,164 | 175,951,925 |
| 2024-04-30 | 4.78 | 4.83 | 4.61 | 4.66 | -2.71% | 418,796 | 196,045,057 |
| 2024-04-29 | 4.46 | 4.85 | 4.46 | 4.79 | +8.13% | 672,630 | 315,162,720 |
| 2024-04-26 | 4.28 | 4.44 | 4.25 | 4.43 | +4.48% | 302,774 | 132,424,016 |
| 2024-04-25 | 4.29 | 4.32 | 4.21 | 4.24 | -0.93% | 186,194 | 79,383,408 |
| 2024-04-24 | 4.14 | 4.36 | 4.12 | 4.28 | +4.14% | 266,325 | 112,976,044 |
| 2024-04-23 | 4.08 | 4.15 | 4.08 | 4.11 | +0.49% | 164,845 | 67,790,780 |
| 2024-04-22 | 4.02 | 4.12 | 3.93 | 4.09 | +1.74% | 194,847 | 79,170,353 |
| 2024-04-19 | 4.06 | 4.1 | 3.98 | 4.02 | -1.47% | 161,572 | 65,146,165 |
| 2024-04-18 | 4.11 | 4.17 | 4 | 4.08 | -0.49% | 187,122 | 76,559,106 |
| 2024-04-17 | 3.92 | 4.1 | 3.9 | 4.1 | +7.33% | 248,397 | 100,296,772 |
| 2024-04-16 | 4.11 | 4.14 | 3.8 | 3.82 | -7.73% | 295,065 | 115,746,646 |
| 2024-04-15 | 4.21 | 4.27 | 4.06 | 4.14 | -1.19% | 232,484 | 96,700,347 |
| 2024-04-12 | 4.26 | 4.32 | 4.16 | 4.19 | -2.33% | 164,603 | 69,614,646 |
| 2024-04-11 | 4.25 | 4.39 | 4.24 | 4.29 | +0.23% | 166,916 | 72,369,258 |
| 2024-04-10 | 4.45 | 4.48 | 4.22 | 4.28 | -4.04% | 250,273 | 107,979,369 |
| 2024-04-09 | 4.51 | 4.55 | 4.4 | 4.46 | -1.55% | 205,442 | 91,693,844 |
| 2024-04-08 | 4.45 | 4.65 | 4.41 | 4.53 | +0.89% | 300,551 | 136,716,602 |
| 2024-04-03 | 4.56 | 4.59 | 4.46 | 4.49 | -2.18% | 224,147 | 100,866,651 |
| 2024-04-02 | 4.7 | 4.72 | 4.56 | 4.59 | -2.75% | 343,785 | 158,444,375 |
| 2024-04-01 | 4.7 | 4.78 | 4.7 | 4.72 | 0% | 366,695 | 173,585,384 |
| 2024-03-29 | 4.8 | 4.85 | 4.66 | 4.72 | -3.67% | 584,029 | 276,673,710 |
| 2024-03-28 | 4.41 | 4.99 | 4.39 | 4.9 | +12.39% | 834,852 | 393,721,129 |
| 2024-03-27 | 4.68 | 4.7 | 4.35 | 4.36 | -8.79% | 582,480 | 260,934,348 |
| 2024-03-26 | 4.68 | 4.89 | 4.61 | 4.78 | +2.14% | 679,861 | 324,044,910 |
| 2024-03-25 | 5 | 5.15 | 4.67 | 4.68 | +2.63% | 911,639 | 445,880,785 |
| 2024-03-22 | 4.59 | 4.62 | 4.47 | 4.56 | -0.65% | 261,262 | 118,661,116 |
| 2024-03-21 | 4.6 | 4.66 | 4.56 | 4.59 | 0% | 261,082 | 120,420,107 |
| 2024-03-20 | 4.51 | 4.6 | 4.5 | 4.59 | +1.32% | 299,604 | 137,112,307 |
| 2024-03-19 | 4.55 | 4.59 | 4.52 | 4.53 | -1.31% | 245,358 | 111,764,902 |
| 2024-03-18 | 4.51 | 4.59 | 4.47 | 4.59 | +0.22% | 395,253 | 178,881,606 |
| 2024-03-15 | 4.46 | 4.63 | 4.39 | 4.58 | +2.69% | 455,553 | 207,066,245 |
| 2024-03-14 | 4.52 | 4.54 | 4.35 | 4.46 | -2.41% | 376,372 | 167,675,128 |
| 2024-03-13 | 4.4 | 4.65 | 4.39 | 4.57 | +4.1% | 519,336 | 235,505,955 |
| 2024-03-12 | 4.34 | 4.41 | 4.32 | 4.39 | +1.39% | 197,554 | 86,391,587 |
| 2024-03-11 | 4.24 | 4.33 | 4.21 | 4.33 | +1.64% | 178,042 | 76,337,367 |
| 2024-03-08 | 4.19 | 4.28 | 4.18 | 4.26 | +1.67% | 142,844 | 60,383,356 |
| 2024-03-07 | 4.35 | 4.35 | 4.19 | 4.19 | -3.01% | 186,677 | 79,568,030 |
| 2024-03-06 | 4.3 | 4.36 | 4.24 | 4.32 | 0% | 186,263 | 80,137,722 |
| 2024-03-05 | 4.36 | 4.39 | 4.29 | 4.32 | -1.59% | 188,169 | 81,722,188 |
| 2024-03-04 | 4.39 | 4.43 | 4.29 | 4.39 | 0% | 214,026 | 93,586,373 |
| 2024-03-01 | 4.28 | 4.41 | 4.27 | 4.39 | +2.09% | 254,098 | 110,233,787 |
| 2024-02-29 | 4.12 | 4.31 | 4.1 | 4.3 | +4.37% | 237,993 | 101,074,172 |
| 2024-02-28 | 4.43 | 4.5 | 4.1 | 4.12 | -7.42% | 407,702 | 176,572,506 |
| 2024-02-27 | 4.3 | 4.45 | 4.25 | 4.45 | +4.22% | 318,477 | 138,732,171 |
| 2024-02-26 | 4.27 | 4.37 | 4.24 | 4.27 | -0.47% | 277,313 | 119,018,296 |
| 2024-02-23 | 4.19 | 4.3 | 4.13 | 4.29 | +2.63% | 296,795 | 125,405,755 |
| 2024-02-22 | 4.02 | 4.19 | 4.02 | 4.18 | +2.2% | 271,859 | 112,576,863 |
| 2024-02-21 | 4.1 | 4.25 | 3.99 | 4.09 | +2% | 370,174 | 153,589,018 |
| 2024-02-20 | 3.97 | 4.02 | 3.89 | 4.01 | -0.25% | 183,190 | 72,618,739 |
| 2024-02-19 | 4.02 | 4.09 | 3.91 | 4.02 | +2.81% | 285,457 | 114,132,286 |
| 2024-02-08 | 3.62 | 3.95 | 3.62 | 3.91 | +8.91% | 281,778 | 109,523,270 |
| 2024-02-07 | 3.48 | 3.68 | 3.46 | 3.59 | +3.46% | 264,696 | 94,989,312 |
| 2024-02-06 | 3.1 | 3.54 | 3.08 | 3.47 | +10.16% | 263,669 | 87,464,089 |
| 2024-02-05 | 3.48 | 3.5 | 3.07 | 3.15 | -10.76% | 288,442 | 93,520,858 |
| 2024-02-02 | 3.74 | 3.82 | 3.36 | 3.53 | -5.36% | 196,458 | 70,325,184 |
| 2024-02-01 | 3.72 | 3.82 | 3.65 | 3.73 | -0.27% | 107,972 | 40,318,521 |
| 2024-01-31 | 3.93 | 3.97 | 3.71 | 3.74 | -5.08% | 181,104 | 69,504,245 |
| 2024-01-30 | 4.03 | 4.07 | 3.92 | 3.94 | -2.48% | 100,812 | 40,302,739 |
| 2024-01-29 | 4.21 | 4.24 | 4.03 | 4.04 | -3.81% | 139,346 | 57,282,861 |
| 2024-01-26 | 4.19 | 4.27 | 4.16 | 4.2 | +0.24% | 139,836 | 58,948,167 |
| 2024-01-25 | 4.06 | 4.2 | 4.03 | 4.19 | +3.2% | 161,191 | 66,661,038 |
| 2024-01-24 | 4.01 | 4.06 | 3.85 | 4.06 | +1.75% | 145,141 | 57,848,475 |
| 2024-01-23 | 3.95 | 4.01 | 3.91 | 3.99 | +0.76% | 132,523 | 52,666,118 |
| 2024-01-22 | 4.21 | 4.27 | 3.93 | 3.96 | -7.26% | 210,842 | 85,842,507 |
| 2024-01-19 | 4.28 | 4.43 | 4.22 | 4.27 | -0.7% | 179,519 | 77,107,153 |
| 2024-01-18 | 4.28 | 4.32 | 4.13 | 4.3 | 0% | 186,447 | 78,500,690 |
| 2024-01-17 | 4.39 | 4.42 | 4.29 | 4.3 | -2.71% | 107,313 | 46,748,786 |
| 2024-01-16 | 4.42 | 4.43 | 4.33 | 4.42 | -0.23% | 106,796 | 46,756,222 |
| 2024-01-15 | 4.47 | 4.47 | 4.41 | 4.43 | -0.45% | 90,620 | 40,226,556 |
| 2024-01-12 | 4.5 | 4.55 | 4.44 | 4.45 | -1.77% | 119,042 | 53,461,452 |
| 2024-01-11 | 4.35 | 4.56 | 4.35 | 4.53 | +3.66% | 156,516 | 70,117,901 |
| 2024-01-10 | 4.42 | 4.46 | 4.33 | 4.37 | -2.02% | 141,567 | 62,090,969 |
| 2024-01-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.33% | 175,921 | 79,035,621 |
| 2024-01-08 | 4.61 | 4.61 | 4.52 | 4.52 | -1.74% | 118,042 | 53,812,685 |
| 2024-01-05 | 4.66 | 4.69 | 4.58 | 4.6 | -1.71% | 139,177 | 64,469,437 |
| 2024-01-04 | 4.65 | 4.73 | 4.61 | 4.68 | -0.64% | 146,155 | 68,332,241 |
| 2024-01-03 | 4.68 | 4.74 | 4.65 | 4.71 | +0.43% | 99,479 | 46,700,115 |
| 2024-01-02 | 4.76 | 4.78 | 4.69 | 4.69 | -1.26% | 115,414 | 54,507,159 |
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：