股票概览
5.29
+0.38%
+0.02
5.28
开盘价
5.36
最高价
5.17
最低价
88,684
成交量
数据更新至: 2025-03-25
技术指标
5.60
MA5 (5日均线)
5.74
MA10 (10日均线)
5.74
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 | 5.28 | 5.36 | 5.17 | 5.29 | +0.38% | 88,684 | 46,664,025 |
| 2025-03-24 | 5.66 | 5.7 | 5.15 | 5.27 | -7.38% | 186,968 | 100,357,098 |
| 2025-03-21 | 5.84 | 5.92 | 5.66 | 5.69 | -3.56% | 151,676 | 87,392,017 |
| 2025-03-20 | 5.93 | 6 | 5.87 | 5.9 | +0.51% | 114,937 | 68,150,219 |
| 2025-03-19 | 5.94 | 5.98 | 5.82 | 5.87 | -1.18% | 93,691 | 55,131,333 |
| 2025-03-18 | 5.88 | 6 | 5.88 | 5.94 | +1.02% | 111,517 | 66,247,006 |
| 2025-03-17 | 5.89 | 5.95 | 5.86 | 5.88 | -0.17% | 84,794 | 50,028,973 |
| 2025-03-14 | 5.8 | 5.91 | 5.67 | 5.89 | +1.55% | 113,148 | 65,829,828 |
| 2025-03-13 | 5.88 | 5.94 | 5.7 | 5.8 | -1.53% | 107,835 | 62,361,350 |
| 2025-03-12 | 5.85 | 5.98 | 5.81 | 5.89 | +0.68% | 121,776 | 71,937,038 |
| 2025-03-11 | 5.67 | 5.85 | 5.66 | 5.85 | +1.74% | 104,567 | 60,433,326 |
| 2025-03-10 | 5.75 | 5.84 | 5.71 | 5.75 | 0% | 95,406 | 55,056,282 |
| 2025-03-07 | 5.89 | 5.97 | 5.71 | 5.75 | -1.88% | 128,077 | 74,254,060 |
| 2025-03-06 | 5.72 | 5.88 | 5.7 | 5.86 | +3.17% | 140,304 | 81,574,305 |
| 2025-03-05 | 5.66 | 5.79 | 5.52 | 5.68 | -0.35% | 122,030 | 68,748,509 |
| 2025-03-04 | 5.6 | 5.71 | 5.53 | 5.7 | +1.24% | 112,517 | 63,293,804 |
| 2025-03-03 | 5.51 | 5.78 | 5.51 | 5.63 | +1.99% | 134,692 | 76,316,183 |
| 2025-02-28 | 5.75 | 5.78 | 5.48 | 5.52 | -4.66% | 125,173 | 70,156,059 |
| 2025-02-27 | 5.88 | 5.89 | 5.67 | 5.79 | -0.69% | 132,471 | 76,319,279 |
| 2025-02-26 | 5.73 | 5.88 | 5.7 | 5.83 | +2.46% | 136,765 | 79,233,825 |
| 2025-02-25 | 5.6 | 5.74 | 5.58 | 5.69 | -0.18% | 99,727 | 56,779,503 |
| 2025-02-24 | 5.67 | 5.72 | 5.53 | 5.7 | +0.53% | 124,940 | 70,415,557 |
| 2025-02-21 | 5.69 | 5.78 | 5.61 | 5.67 | -0.87% | 117,971 | 66,734,431 |
| 2025-02-20 | 5.65 | 5.74 | 5.59 | 5.72 | +0.35% | 155,015 | 87,834,959 |
| 2025-02-19 | 5.51 | 5.82 | 5.4 | 5.7 | +4.78% | 194,113 | 109,540,066 |
| 2025-02-18 | 5.58 | 5.78 | 5.41 | 5.44 | -1.81% | 225,192 | 126,483,118 |
| 2025-02-17 | 5.37 | 5.54 | 5.37 | 5.54 | +2.78% | 97,391 | 53,445,376 |
| 2025-02-14 | 5.5 | 5.52 | 5.36 | 5.39 | -0.37% | 90,571 | 49,255,360 |
| 2025-02-13 | 5.47 | 5.57 | 5.39 | 5.41 | -1.46% | 95,657 | 52,251,135 |
| 2025-02-12 | 5.45 | 5.51 | 5.41 | 5.49 | +0.73% | 79,643 | 43,503,300 |
| 2025-02-11 | 5.54 | 5.54 | 5.34 | 5.45 | -0.73% | 88,312 | 47,709,942 |
| 2025-02-10 | 5.35 | 5.49 | 5.3 | 5.49 | +2.81% | 103,261 | 55,902,994 |
| 2025-02-07 | 5.25 | 5.39 | 5.2 | 5.34 | +2.3% | 120,993 | 64,312,254 |
| 2025-02-06 | 5.23 | 5.23 | 5.07 | 5.22 | +2.15% | 103,697 | 53,625,591 |
| 2025-02-05 | 4.88 | 5.13 | 4.88 | 5.11 | +5.36% | 122,961 | 62,209,435 |
| 2025-01-27 | 5.01 | 5.04 | 4.82 | 4.85 | -2.22% | 83,355 | 41,079,082 |
| 2025-01-24 | 4.96 | 5.01 | 4.79 | 4.96 | -0.2% | 122,092 | 59,706,994 |
| 2025-01-23 | 5.1 | 5.2 | 4.96 | 4.97 | -1.19% | 88,969 | 45,317,601 |
| 2025-01-22 | 5.06 | 5.12 | 4.98 | 5.03 | -1.37% | 82,505 | 41,492,568 |
| 2025-01-21 | 5.28 | 5.35 | 5.04 | 5.1 | -2.86% | 97,910 | 50,207,774 |
| 2025-01-20 | 5.22 | 5.3 | 5.08 | 5.25 | +1.55% | 79,108 | 41,289,918 |
| 2025-01-17 | 5.2 | 5.22 | 5.09 | 5.17 | -0.58% | 89,452 | 46,081,726 |
| 2025-01-16 | 5.18 | 5.31 | 5.15 | 5.2 | +0.78% | 109,546 | 57,127,774 |
| 2025-01-15 | 5.25 | 5.28 | 5.12 | 5.16 | -1.34% | 86,332 | 44,705,173 |
| 2025-01-14 | 4.98 | 5.25 | 4.98 | 5.23 | +5.23% | 140,282 | 72,457,517 |
| 2025-01-13 | 4.79 | 5 | 4.67 | 4.97 | +1.84% | 92,977 | 45,198,845 |
| 2025-01-10 | 5.08 | 5.19 | 4.87 | 4.88 | -4.5% | 102,571 | 51,464,637 |
| 2025-01-09 | 5.03 | 5.25 | 5 | 5.11 | +1.19% | 92,269 | 47,430,180 |
| 2025-01-08 | 5.12 | 5.14 | 4.85 | 5.05 | -0.98% | 108,317 | 54,120,973 |
| 2025-01-07 | 4.92 | 5.11 | 4.89 | 5.1 | +4.51% | 107,837 | 53,865,741 |
| 2025-01-06 | 4.92 | 4.97 | 4.67 | 4.88 | -1.21% | 96,764 | 47,054,486 |
| 2025-01-03 | 5.22 | 5.31 | 4.93 | 4.94 | -5.54% | 135,117 | 68,327,038 |
| 2025-01-02 | 5.39 | 5.49 | 5.17 | 5.23 | -2.79% | 118,210 | 63,006,432 |
| 2024-12-31 | 5.53 | 5.62 | 5.34 | 5.38 | -2.36% | 103,627 | 56,545,580 |
| 2024-12-30 | 5.69 | 5.76 | 5.39 | 5.51 | -3.16% | 108,968 | 59,837,859 |
| 2024-12-27 | 5.68 | 5.85 | 5.6 | 5.69 | +1.25% | 93,519 | 53,781,203 |
| 2024-12-26 | 5.6 | 5.76 | 5.52 | 5.62 | 0% | 89,173 | 50,635,219 |
| 2024-12-25 | 5.83 | 5.87 | 5.46 | 5.62 | -4.58% | 118,946 | 66,671,678 |
| 2024-12-24 | 5.91 | 6.01 | 5.69 | 5.89 | 0% | 145,424 | 84,894,940 |
| 2024-12-23 | 6.55 | 6.55 | 5.88 | 5.89 | -10.21% | 171,326 | 104,658,649 |
| 2024-12-20 | 6.39 | 6.64 | 6.32 | 6.56 | +2.98% | 105,567 | 68,591,088 |
| 2024-12-19 | 6.3 | 6.44 | 6.24 | 6.37 | -0.31% | 89,669 | 56,840,024 |
| 2024-12-18 | 6.52 | 6.52 | 6.2 | 6.39 | -0.62% | 97,645 | 62,325,455 |
| 2024-12-17 | 6.84 | 6.84 | 6.4 | 6.43 | -5.99% | 126,243 | 82,727,295 |
| 2024-12-16 | 6.97 | 6.97 | 6.78 | 6.84 | -1.44% | 96,739 | 66,444,470 |
| 2024-12-13 | 7.09 | 7.09 | 6.91 | 6.94 | -2.25% | 118,291 | 82,552,782 |
| 2024-12-12 | 7.24 | 7.29 | 7.05 | 7.1 | -1.93% | 126,478 | 90,170,264 |
| 2024-12-11 | 7.05 | 7.47 | 6.95 | 7.24 | +2.4% | 193,583 | 138,692,744 |
| 2024-12-10 | 7.19 | 7.3 | 7.04 | 7.07 | +0.71% | 133,476 | 95,333,146 |
| 2024-12-09 | 7.05 | 7.13 | 6.91 | 7.02 | -0.99% | 101,708 | 71,507,940 |
| 2024-12-06 | 7.09 | 7.14 | 6.9 | 7.09 | 0% | 123,940 | 87,260,407 |
| 2024-12-05 | 6.87 | 7.17 | 6.87 | 7.09 | +2.01% | 120,619 | 85,203,252 |
| 2024-12-04 | 7.07 | 7.28 | 6.88 | 6.95 | -1.7% | 177,389 | 125,419,873 |
| 2024-12-03 | 6.98 | 7.1 | 6.88 | 7.07 | +1.58% | 159,900 | 112,191,764 |
| 2024-12-02 | 6.69 | 7.07 | 6.66 | 6.96 | +3.73% | 189,211 | 130,835,484 |
| 2024-11-29 | 6.65 | 6.74 | 6.39 | 6.71 | +0.45% | 174,628 | 115,051,358 |
| 2024-11-28 | 6.49 | 6.98 | 6.46 | 6.68 | +2.93% | 175,097 | 117,334,597 |
| 2024-11-27 | 6.4 | 6.51 | 6.13 | 6.49 | +0.46% | 129,305 | 81,467,501 |
| 2024-11-26 | 6.57 | 6.77 | 6.42 | 6.46 | -2.42% | 112,651 | 73,887,460 |
| 2024-11-25 | 6.5 | 6.64 | 6.32 | 6.62 | +4.25% | 139,018 | 90,529,565 |
| 2024-11-22 | 6.74 | 6.78 | 6.3 | 6.35 | -5.79% | 132,682 | 87,320,960 |
| 2024-11-21 | 6.75 | 6.84 | 6.62 | 6.74 | -0.44% | 113,907 | 76,666,559 |
| 2024-11-20 | 6.62 | 6.82 | 6.55 | 6.77 | +2.58% | 118,682 | 79,464,005 |
| 2024-11-19 | 6.22 | 6.6 | 6.21 | 6.6 | +5.94% | 141,931 | 90,719,917 |
| 2024-11-18 | 6.64 | 6.74 | 6.16 | 6.23 | -5.89% | 163,838 | 103,784,119 |
| 2024-11-15 | 6.73 | 6.95 | 6.62 | 6.62 | -1.93% | 194,499 | 131,655,043 |
| 2024-11-14 | 7.12 | 7.33 | 6.7 | 6.75 | -5.2% | 308,148 | 215,138,175 |
| 2024-11-13 | 6.8 | 7.6 | 6.56 | 7.12 | +3.49% | 371,527 | 263,602,982 |
| 2024-11-12 | 7.05 | 7.12 | 6.76 | 6.88 | -2.41% | 178,822 | 124,285,859 |
| 2024-11-11 | 6.69 | 7.1 | 6.69 | 7.05 | +5.7% | 241,393 | 167,161,382 |
| 2024-11-08 | 6.67 | 6.81 | 6.6 | 6.67 | +0.45% | 150,737 | 101,002,811 |
| 2024-11-07 | 6.44 | 6.64 | 6.35 | 6.64 | +2.95% | 147,620 | 96,385,774 |
| 2024-11-06 | 6.57 | 6.7 | 6.38 | 6.45 | +0.31% | 172,040 | 112,968,947 |
| 2024-11-05 | 6.18 | 6.48 | 6.16 | 6.43 | +3.88% | 125,770 | 80,178,141 |
| 2024-11-04 | 6.06 | 6.25 | 5.96 | 6.19 | +3% | 106,566 | 65,739,955 |
| 2024-11-01 | 6.51 | 6.59 | 6.01 | 6.01 | -8.52% | 191,972 | 119,096,151 |
| 2024-10-31 | 6.57 | 6.65 | 6.47 | 6.57 | +1.7% | 133,686 | 87,715,131 |
| 2024-10-30 | 6.46 | 6.58 | 6.37 | 6.46 | -0.62% | 115,508 | 74,671,185 |
| 2024-10-29 | 6.74 | 6.91 | 6.44 | 6.5 | -2.11% | 202,128 | 133,766,854 |
| 2024-10-28 | 6.53 | 6.64 | 6.4 | 6.64 | +3.27% | 157,960 | 103,478,151 |
| 2024-10-25 | 6.22 | 6.52 | 6.16 | 6.43 | +3.71% | 187,574 | 120,244,092 |
| 2024-10-24 | 6.26 | 6.27 | 6.11 | 6.2 | -1.27% | 107,471 | 66,425,350 |
| 2024-10-23 | 6.36 | 6.41 | 6.24 | 6.28 | -1.41% | 140,873 | 89,069,479 |
| 2024-10-22 | 6.25 | 6.43 | 6.2 | 6.37 | +1.59% | 168,948 | 106,562,109 |
| 2024-10-21 | 6.18 | 6.43 | 6.11 | 6.27 | +3.13% | 191,031 | 120,047,860 |
| 2024-10-18 | 5.83 | 6.18 | 5.81 | 6.08 | +4.29% | 169,670 | 101,785,917 |
| 2024-10-17 | 5.89 | 6 | 5.78 | 5.83 | 0% | 109,335 | 64,672,515 |
| 2024-10-16 | 5.76 | 5.93 | 5.67 | 5.83 | -1.02% | 114,528 | 66,514,980 |
| 2024-10-15 | 5.99 | 6.13 | 5.87 | 5.89 | -2.32% | 128,905 | 77,249,441 |
| 2024-10-14 | 5.83 | 6.03 | 5.76 | 6.03 | +4.69% | 131,616 | 77,903,468 |
| 2024-10-11 | 6.13 | 6.14 | 5.67 | 5.76 | -6.49% | 168,427 | 99,044,482 |
| 2024-10-10 | 6.3 | 6.52 | 5.98 | 6.16 | -0.32% | 207,135 | 128,939,729 |
| 2024-10-09 | 7 | 7.01 | 6.13 | 6.18 | -13.45% | 348,074 | 228,588,927 |
| 2024-10-08 | 7.21 | 7.27 | 6.35 | 7.14 | +17.63% | 438,899 | 302,311,095 |
| 2024-09-30 | 5.49 | 6.14 | 5.31 | 6.07 | +15.18% | 380,203 | 218,413,880 |
| 2024-09-27 | 5.01 | 5.38 | 4.98 | 5.27 | +6.9% | 279,216 | 143,958,763 |
| 2024-09-26 | 4.82 | 4.93 | 4.79 | 4.93 | +1.86% | 141,567 | 68,873,342 |
| 2024-09-25 | 4.83 | 4.97 | 4.79 | 4.84 | +1.04% | 193,402 | 94,317,349 |
| 2024-09-24 | 4.69 | 4.8 | 4.59 | 4.79 | +1.91% | 160,566 | 75,792,410 |
| 2024-09-23 | 4.61 | 4.74 | 4.51 | 4.7 | +3.3% | 108,656 | 50,549,897 |
| 2024-09-20 | 4.62 | 4.71 | 4.52 | 4.55 | -1.73% | 77,896 | 35,824,157 |
| 2024-09-19 | 4.55 | 4.67 | 4.46 | 4.63 | +3.12% | 102,432 | 47,137,930 |
| 2024-09-18 | 4.6 | 4.63 | 4.42 | 4.49 | -1.54% | 90,037 | 40,527,134 |
| 2024-09-13 | 4.77 | 4.84 | 4.56 | 4.56 | -4.2% | 125,616 | 58,053,303 |
| 2024-09-12 | 4.73 | 4.9 | 4.7 | 4.76 | +0.42% | 125,029 | 59,977,817 |
| 2024-09-11 | 4.7 | 4.81 | 4.67 | 4.74 | +0.42% | 122,150 | 58,128,999 |
| 2024-09-10 | 4.72 | 4.77 | 4.6 | 4.72 | -0.21% | 102,996 | 48,272,655 |
| 2024-09-09 | 4.74 | 4.83 | 4.62 | 4.73 | -1.25% | 130,872 | 61,644,237 |
| 2024-09-06 | 5.1 | 5.11 | 4.78 | 4.79 | -7.35% | 209,780 | 103,488,738 |
| 2024-09-05 | 5.12 | 5.21 | 5.03 | 5.17 | -0.77% | 292,266 | 149,377,990 |
| 2024-09-04 | 4.93 | 5.25 | 4.8 | 5.21 | +4.62% | 386,978 | 196,157,819 |
| 2024-09-03 | 4.86 | 5.04 | 4.81 | 4.98 | +1.84% | 140,896 | 69,681,547 |
| 2024-09-02 | 5.1 | 5.16 | 4.86 | 4.89 | -2.59% | 171,838 | 85,900,539 |
| 2024-08-30 | 4.87 | 5.13 | 4.82 | 5.02 | +3.72% | 301,031 | 151,099,600 |
| 2024-08-29 | 4.55 | 5.09 | 4.5 | 4.84 | +0.62% | 278,181 | 133,650,436 |
| 2024-08-28 | 4.94 | 4.96 | 4.66 | 4.81 | -6.24% | 281,767 | 135,825,123 |
| 2024-08-27 | 5.46 | 5.64 | 5.01 | 5.13 | -3.75% | 357,474 | 188,683,949 |
| 2024-08-26 | 5.16 | 5.36 | 5.06 | 5.33 | +3.29% | 313,358 | 165,192,818 |
| 2024-08-23 | 5.29 | 5.32 | 4.88 | 5.16 | -2.46% | 359,304 | 182,900,972 |
| 2024-08-22 | 5.1 | 5.86 | 5 | 5.29 | +3.93% | 528,382 | 283,118,701 |
| 2024-08-21 | 5.21 | 5.33 | 5.06 | 5.09 | -3.6% | 294,410 | 152,312,886 |
| 2024-08-20 | 5.16 | 5.33 | 5.06 | 5.28 | +1.54% | 388,273 | 202,495,967 |
| 2024-08-19 | 5.33 | 5.47 | 5.04 | 5.2 | -10.5% | 549,129 | 286,013,395 |
| 2024-08-16 | 5.51 | 6.03 | 5.42 | 5.81 | +5.44% | 827,281 | 477,720,574 |
| 2024-08-15 | 4.61 | 5.51 | 4.53 | 5.51 | +20.04% | 316,918 | 164,782,661 |
| 2024-08-14 | 4.56 | 4.63 | 4.53 | 4.59 | +0.88% | 81,206 | 37,175,070 |
| 2024-08-13 | 4.44 | 4.55 | 4.3 | 4.55 | +2.71% | 87,853 | 39,040,005 |
| 2024-08-12 | 4.57 | 4.57 | 4.4 | 4.43 | -1.99% | 66,332 | 29,517,217 |
| 2024-08-09 | 4.61 | 4.69 | 4.52 | 4.52 | -1.31% | 58,189 | 26,663,400 |
| 2024-08-08 | 4.65 | 4.66 | 4.51 | 4.58 | -1.93% | 66,893 | 30,685,958 |
| 2024-08-07 | 4.69 | 4.72 | 4.62 | 4.67 | -0.21% | 58,513 | 27,293,386 |
| 2024-08-06 | 4.63 | 4.7 | 4.61 | 4.68 | +2.41% | 69,546 | 32,396,525 |
| 2024-08-05 | 4.78 | 4.84 | 4.56 | 4.57 | -5.58% | 97,608 | 45,858,297 |
| 2024-08-02 | 4.9 | 4.97 | 4.81 | 4.84 | -2.62% | 56,467 | 27,676,855 |
| 2024-08-01 | 4.94 | 5 | 4.9 | 4.97 | +0.81% | 61,502 | 30,474,098 |
| 2024-07-31 | 4.74 | 4.94 | 4.69 | 4.93 | +3.79% | 77,812 | 37,793,976 |
| 2024-07-30 | 4.67 | 4.78 | 4.64 | 4.75 | +0.85% | 48,889 | 23,129,832 |
| 2024-07-29 | 4.73 | 4.75 | 4.59 | 4.71 | +1.29% | 64,477 | 30,221,014 |
| 2024-07-26 | 4.63 | 4.71 | 4.6 | 4.65 | +1.53% | 62,699 | 29,189,635 |
| 2024-07-25 | 4.5 | 4.64 | 4.4 | 4.58 | +1.1% | 58,996 | 26,837,927 |
| 2024-07-24 | 4.66 | 4.72 | 4.52 | 4.53 | -2.79% | 67,060 | 30,765,387 |
| 2024-07-23 | 4.77 | 4.85 | 4.66 | 4.66 | -2.1% | 68,435 | 32,596,100 |
| 2024-07-22 | 4.65 | 4.86 | 4.64 | 4.76 | +2.37% | 71,478 | 33,957,448 |
| 2024-07-19 | 4.58 | 4.7 | 4.54 | 4.65 | +1.53% | 54,149 | 25,090,076 |
| 2024-07-18 | 4.69 | 4.69 | 4.43 | 4.58 | -1.93% | 83,088 | 37,512,665 |
| 2024-07-17 | 4.84 | 4.86 | 4.66 | 4.67 | -3.31% | 63,223 | 29,888,553 |
| 2024-07-16 | 4.78 | 4.87 | 4.71 | 4.83 | +1.26% | 57,258 | 27,543,644 |
| 2024-07-15 | 4.94 | 5.01 | 4.75 | 4.77 | -4.02% | 72,281 | 34,720,536 |
| 2024-07-12 | 4.96 | 5.04 | 4.92 | 4.97 | -1.19% | 82,867 | 41,194,354 |
| 2024-07-11 | 4.82 | 5.03 | 4.8 | 5.03 | +6.12% | 127,181 | 62,992,503 |
| 2024-07-10 | 4.76 | 4.85 | 4.63 | 4.74 | -1.25% | 80,582 | 38,264,062 |
| 2024-07-09 | 4.71 | 4.83 | 4.56 | 4.8 | +1.91% | 97,628 | 46,070,617 |
| 2024-07-08 | 4.94 | 4.95 | 4.7 | 4.71 | -4.27% | 74,999 | 35,723,163 |
| 2024-07-05 | 4.85 | 4.95 | 4.71 | 4.92 | +1.65% | 80,316 | 38,984,289 |
| 2024-07-04 | 5 | 5.07 | 4.8 | 4.84 | -3.97% | 106,269 | 52,218,884 |
| 2024-07-03 | 5.05 | 5.1 | 4.94 | 5.04 | -0.2% | 114,880 | 57,576,986 |
| 2024-07-02 | 5.06 | 5.08 | 4.91 | 5.05 | +1% | 121,066 | 60,729,149 |
| 2024-07-01 | 5.03 | 5.25 | 4.89 | 5 | -2.34% | 174,134 | 87,298,202 |
| 2024-06-28 | 5.02 | 5.4 | 4.99 | 5.12 | +1.39% | 224,696 | 116,127,071 |
| 2024-06-27 | 5.16 | 5.52 | 5.03 | 5.05 | -0.98% | 224,946 | 117,219,736 |
| 2024-06-26 | 4.8 | 5.1 | 4.68 | 5.1 | +6.03% | 112,221 | 55,289,639 |
| 2024-06-25 | 4.81 | 4.92 | 4.74 | 4.81 | 0% | 78,453 | 37,668,621 |
| 2024-06-24 | 4.95 | 5.02 | 4.78 | 4.81 | -4.18% | 96,333 | 46,872,693 |
| 2024-06-21 | 4.88 | 5.07 | 4.88 | 5.02 | 0% | 102,686 | 51,514,989 |
| 2024-06-20 | 5.25 | 5.31 | 5 | 5.02 | -4.38% | 135,745 | 69,405,094 |
| 2024-06-19 | 5.3 | 5.35 | 5.18 | 5.25 | -0.57% | 137,182 | 72,286,289 |
| 2024-06-18 | 5.1 | 5.28 | 5.09 | 5.28 | +3.53% | 140,813 | 73,433,242 |
| 2024-06-17 | 5.11 | 5.21 | 5 | 5.1 | -0.97% | 113,896 | 58,037,977 |
| 2024-06-14 | 5.04 | 5.16 | 4.9 | 5.15 | +1.58% | 107,346 | 54,423,204 |
| 2024-06-13 | 5.18 | 5.4 | 5.04 | 5.07 | -1.55% | 167,993 | 86,537,449 |
| 2024-06-12 | 4.89 | 5.18 | 4.89 | 5.15 | +5.53% | 175,387 | 89,034,710 |
| 2024-06-11 | 4.87 | 4.9 | 4.51 | 4.88 | 0% | 157,505 | 75,043,644 |
| 2024-06-07 | 4.72 | 5.04 | 4.65 | 4.88 | +5.4% | 283,636 | 138,211,074 |
| 2024-06-06 | 4.78 | 5.03 | 4.6 | 4.63 | -16.12% | 431,416 | 206,252,930 |
| 2024-06-05 | 5.52 | 5.88 | 5.41 | 5.52 | -2.82% | 210,833 | 119,606,948 |
| 2024-06-04 | 6.01 | 6.01 | 5.58 | 5.68 | -6.89% | 261,075 | 148,906,538 |
| 2024-06-03 | 6.39 | 6.49 | 5.99 | 6.1 | -5.43% | 270,312 | 166,458,249 |
| 2024-05-31 | 6.3 | 6.87 | 6.23 | 6.45 | +0.94% | 275,555 | 179,146,260 |
| 2024-05-30 | 6.87 | 6.88 | 6.36 | 6.39 | -9.36% | 398,812 | 261,463,443 |
| 2024-05-29 | 6.6 | 7.24 | 6.55 | 7.05 | +4.91% | 522,408 | 365,121,741 |
| 2024-05-28 | 6.6 | 6.8 | 6.5 | 6.72 | -2.18% | 385,825 | 256,563,698 |
| 2024-05-27 | 7.21 | 7.3 | 6.76 | 6.87 | -12.26% | 541,226 | 378,172,198 |
| 2024-05-24 | 7.06 | 8.49 | 6.8 | 7.83 | +8.6% | 891,057 | 675,342,411 |
| 2024-05-23 | 6.09 | 7.21 | 5.96 | 7.21 | +19.97% | 662,947 | 460,778,061 |
| 2024-05-22 | 5.78 | 6.08 | 5.68 | 6.01 | +3.26% | 104,949 | 62,451,189 |
| 2024-05-21 | 5.9 | 6.07 | 5.77 | 5.82 | -0.68% | 65,706 | 38,680,856 |
| 2024-05-20 | 5.84 | 5.94 | 5.81 | 5.86 | +0.34% | 42,890 | 25,192,207 |
| 2024-05-17 | 5.75 | 5.88 | 5.64 | 5.84 | +1.74% | 57,806 | 33,421,434 |
| 2024-05-16 | 5.62 | 5.85 | 5.62 | 5.74 | +2.87% | 56,914 | 32,739,373 |
| 2024-05-15 | 5.63 | 5.71 | 5.54 | 5.58 | -0.89% | 39,429 | 22,162,468 |
| 2024-05-14 | 5.55 | 5.71 | 5.54 | 5.63 | +1.81% | 51,443 | 28,892,359 |
| 2024-05-13 | 5.74 | 5.77 | 5.5 | 5.53 | -4.98% | 67,180 | 37,708,997 |
| 2024-05-10 | 5.98 | 6.03 | 5.75 | 5.82 | -3.64% | 83,805 | 49,030,499 |
| 2024-05-09 | 5.88 | 6.15 | 5.86 | 6.04 | +3.6% | 91,537 | 55,246,952 |
| 2024-05-08 | 5.94 | 6.07 | 5.79 | 5.83 | -0.85% | 73,277 | 43,314,066 |
| 2024-05-07 | 5.91 | 5.93 | 5.82 | 5.88 | -0.17% | 37,226 | 21,869,930 |
| 2024-05-06 | 5.76 | 5.92 | 5.76 | 5.89 | +3.15% | 59,853 | 35,059,150 |
| 2024-04-30 | 5.78 | 5.8 | 5.64 | 5.71 | -1.04% | 70,578 | 40,214,851 |
| 2024-04-29 | 5.58 | 5.77 | 5.53 | 5.77 | +4.34% | 71,716 | 40,895,690 |
| 2024-04-26 | 5.46 | 5.69 | 5.21 | 5.53 | +5.33% | 114,447 | 62,657,330 |
| 2024-04-25 | 5.25 | 5.35 | 5.14 | 5.25 | 0% | 62,863 | 33,198,406 |
| 2024-04-24 | 5.13 | 5.27 | 5.12 | 5.25 | +2.34% | 48,542 | 25,303,539 |
| 2024-04-23 | 5.1 | 5.18 | 5.04 | 5.13 | +2.4% | 49,819 | 25,495,387 |
| 2024-04-22 | 5.05 | 5.17 | 4.86 | 5.01 | -1.57% | 59,716 | 29,923,931 |
| 2024-04-19 | 5.18 | 5.21 | 5.03 | 5.09 | -1.93% | 60,921 | 31,088,390 |
| 2024-04-18 | 5.5 | 5.5 | 5.18 | 5.19 | -4.6% | 84,149 | 44,627,586 |
| 2024-04-17 | 5.01 | 5.46 | 5.01 | 5.44 | +8.8% | 103,591 | 55,210,465 |
| 2024-04-16 | 5.52 | 5.53 | 4.8 | 5 | -9.09% | 142,583 | 71,291,775 |
| 2024-04-15 | 5.91 | 5.91 | 5.31 | 5.5 | -9.54% | 157,427 | 88,391,162 |
| 2024-04-12 | 6.42 | 6.54 | 6.05 | 6.08 | -6.75% | 164,802 | 102,749,903 |
| 2024-04-11 | 6.62 | 6.9 | 6.5 | 6.52 | -4.82% | 201,606 | 134,789,896 |
| 2024-04-10 | 6.56 | 7.15 | 6.14 | 6.85 | +3.95% | 317,258 | 211,031,298 |
| 2024-04-09 | 6.4 | 6.65 | 6.24 | 6.59 | +2.97% | 167,524 | 109,325,368 |
| 2024-04-08 | 6.34 | 6.79 | 6.16 | 6.4 | +1.11% | 155,195 | 99,335,840 |
| 2024-04-03 | 6.58 | 6.59 | 6.3 | 6.33 | -4.95% | 157,439 | 101,020,156 |
| 2024-04-02 | 6.39 | 6.89 | 6.32 | 6.66 | +4.39% | 227,881 | 151,294,322 |
| 2024-04-01 | 6.16 | 6.39 | 6.12 | 6.38 | +4.42% | 83,071 | 52,401,649 |
| 2024-03-29 | 6.03 | 6.16 | 5.98 | 6.11 | +1.16% | 63,604 | 38,603,754 |
| 2024-03-28 | 5.81 | 6.11 | 5.8 | 6.04 | +3.25% | 81,452 | 49,075,431 |
| 2024-03-27 | 6.28 | 6.3 | 5.81 | 5.85 | -6.85% | 80,104 | 48,371,254 |
| 2024-03-26 | 6.18 | 6.34 | 6.05 | 6.28 | +1.13% | 76,776 | 47,685,275 |
| 2024-03-25 | 6.4 | 6.44 | 6.15 | 6.21 | -3.72% | 84,480 | 53,364,662 |
| 2024-03-22 | 6.56 | 6.64 | 6.37 | 6.45 | -1.98% | 102,272 | 66,340,113 |
| 2024-03-21 | 6.54 | 6.77 | 6.47 | 6.58 | +0.46% | 125,967 | 82,866,879 |
| 2024-03-20 | 6.35 | 6.68 | 6.35 | 6.55 | +2.34% | 125,886 | 82,008,514 |
| 2024-03-19 | 6.32 | 6.44 | 6.28 | 6.4 | +0.79% | 110,776 | 70,560,511 |
| 2024-03-18 | 6.29 | 6.38 | 6.23 | 6.35 | +2.42% | 108,249 | 68,253,195 |
| 2024-03-15 | 6.18 | 6.21 | 6.05 | 6.2 | +1.14% | 62,494 | 38,427,554 |
| 2024-03-14 | 6.23 | 6.27 | 6.03 | 6.13 | -1.45% | 88,210 | 54,415,333 |
| 2024-03-13 | 6.28 | 6.29 | 6.15 | 6.22 | -0.8% | 94,776 | 58,826,351 |
| 2024-03-12 | 6.33 | 6.36 | 6.15 | 6.27 | -1.57% | 130,998 | 81,765,676 |
| 2024-03-11 | 6.06 | 6.45 | 6 | 6.37 | +4.77% | 184,825 | 116,389,508 |
| 2024-03-08 | 5.89 | 6.14 | 5.89 | 6.08 | +1.84% | 97,633 | 58,872,892 |
| 2024-03-07 | 5.94 | 6.25 | 5.91 | 5.97 | +0.67% | 107,907 | 65,283,945 |
| 2024-03-06 | 5.73 | 6.02 | 5.7 | 5.93 | +2.95% | 89,996 | 52,880,791 |
| 2024-03-05 | 5.96 | 5.96 | 5.72 | 5.76 | -3.52% | 79,948 | 46,693,932 |
| 2024-03-04 | 6.03 | 6.15 | 5.82 | 5.97 | -1% | 92,492 | 55,104,354 |
| 2024-03-01 | 5.88 | 6.15 | 5.88 | 6.03 | +2.38% | 114,871 | 69,223,246 |
| 2024-02-29 | 5.47 | 5.89 | 5.47 | 5.89 | +4.99% | 150,933 | 87,512,855 |
| 2024-02-28 | 6.18 | 6.42 | 5.54 | 5.61 | -9.52% | 250,119 | 152,723,550 |
| 2024-02-27 | 6.07 | 6.2 | 5.97 | 6.2 | +0.81% | 194,199 | 118,594,440 |
| 2024-02-26 | 6.06 | 6.3 | 6.01 | 6.15 | -5.38% | 363,565 | 223,473,763 |
| 2024-02-23 | 5.55 | 6.52 | 5.51 | 6.5 | +19.71% | 409,060 | 258,764,555 |
| 2024-02-22 | 5.12 | 5.47 | 5.12 | 5.43 | +4.83% | 104,176 | 55,671,760 |
| 2024-02-21 | 5.03 | 5.38 | 4.89 | 5.18 | +3.19% | 96,096 | 49,847,194 |
| 2024-02-20 | 4.97 | 5.06 | 4.8 | 5.02 | +0.4% | 94,762 | 47,171,274 |
| 2024-02-19 | 4.59 | 5.1 | 4.55 | 5 | +9.89% | 161,917 | 77,510,320 |
| 2024-02-08 | 4.15 | 4.6 | 3.78 | 4.55 | +9.9% | 191,768 | 80,561,829 |
| 2024-02-07 | 4.37 | 4.41 | 3.87 | 4.14 | -6.55% | 180,710 | 74,207,969 |
| 2024-02-06 | 4.45 | 4.57 | 3.94 | 4.43 | -0.89% | 156,096 | 65,386,904 |
| 2024-02-05 | 5.25 | 5.3 | 4.37 | 4.47 | -16.91% | 150,092 | 70,216,201 |
| 2024-02-02 | 5.75 | 5.97 | 5.17 | 5.38 | -6.43% | 99,872 | 55,373,669 |
| 2024-02-01 | 5.91 | 6.04 | 5.65 | 5.75 | -4.01% | 83,657 | 48,337,471 |
| 2024-01-31 | 6.43 | 6.48 | 5.92 | 5.99 | -7.7% | 78,786 | 48,506,730 |
| 2024-01-30 | 6.81 | 6.81 | 6.46 | 6.49 | -4.56% | 46,103 | 30,526,154 |
| 2024-01-29 | 7.26 | 7.32 | 6.78 | 6.8 | -5.82% | 61,222 | 42,592,851 |
| 2024-01-26 | 7.24 | 7.38 | 7.15 | 7.22 | -0.41% | 47,453 | 34,539,451 |
| 2024-01-25 | 6.92 | 7.25 | 6.84 | 7.25 | +5.22% | 55,184 | 39,109,172 |
| 2024-01-24 | 6.88 | 6.98 | 6.63 | 6.89 | +0.58% | 49,349 | 33,605,452 |
| 2024-01-23 | 7 | 7.03 | 6.73 | 6.85 | -2.14% | 56,427 | 38,593,996 |
| 2024-01-22 | 7.58 | 7.62 | 6.91 | 7 | -8.02% | 61,084 | 44,327,398 |
| 2024-01-19 | 7.89 | 7.89 | 7.6 | 7.61 | -2.31% | 33,689 | 26,014,930 |
| 2024-01-18 | 7.82 | 7.91 | 7.55 | 7.79 | -1.02% | 55,209 | 42,562,501 |
| 2024-01-17 | 8.13 | 8.17 | 7.86 | 7.87 | -3.2% | 33,205 | 26,608,131 |
| 2024-01-16 | 8.13 | 8.25 | 7.99 | 8.13 | -0.25% | 34,057 | 27,576,827 |
| 2024-01-15 | 8.16 | 8.21 | 8.04 | 8.15 | -0.37% | 40,275 | 32,769,923 |
| 2024-01-12 | 8.2 | 8.43 | 8.16 | 8.18 | -0.37% | 56,480 | 46,833,890 |
| 2024-01-11 | 8.04 | 8.26 | 7.92 | 8.21 | +2.5% | 54,336 | 43,926,932 |
| 2024-01-10 | 8.06 | 8.22 | 7.88 | 8.01 | -1.35% | 58,511 | 47,128,293 |
| 2024-01-09 | 8.15 | 8.35 | 8.06 | 8.12 | -0.73% | 59,978 | 49,141,244 |
| 2024-01-08 | 8.37 | 8.51 | 8.15 | 8.18 | -2.27% | 94,611 | 78,359,746 |
| 2024-01-05 | 9.15 | 9.25 | 8.28 | 8.37 | -2.45% | 147,655 | 127,178,647 |
| 2024-01-04 | 8.65 | 8.73 | 8.54 | 8.58 | -0.81% | 38,005 | 32,701,284 |
| 2024-01-03 | 8.74 | 8.79 | 8.58 | 8.65 | -1.26% | 39,672 | 34,372,748 |
| 2024-01-02 | 8.79 | 8.86 | 8.69 | 8.76 | -0.34% | 53,322 | 46,764,898 |
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：