股票概览
5.35
-0.19%
-0.01
5.33
开盘价
5.36
最高价
5.25
最低价
115,553
成交量
数据更新至: 2025-03-25
技术指标
5.53
MA5 (5日均线)
5.58
MA10 (10日均线)
5.61
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 | 5.33 | 5.36 | 5.25 | 5.35 | -0.19% | 115,553 | 61,277,113 |
| 2025-03-24 | 5.7 | 5.71 | 5.17 | 5.36 | -6.13% | 407,576 | 219,267,187 |
| 2025-03-21 | 5.6 | 5.95 | 5.6 | 5.71 | +1.24% | 489,905 | 282,940,743 |
| 2025-03-20 | 5.57 | 5.71 | 5.52 | 5.64 | +1.26% | 195,390 | 109,847,457 |
| 2025-03-19 | 5.6 | 5.67 | 5.56 | 5.57 | -0.89% | 149,814 | 83,858,933 |
| 2025-03-18 | 5.65 | 5.68 | 5.58 | 5.62 | +0.18% | 165,636 | 93,113,505 |
| 2025-03-17 | 5.58 | 5.7 | 5.58 | 5.61 | 0% | 194,170 | 109,200,036 |
| 2025-03-14 | 5.52 | 5.62 | 5.44 | 5.61 | +1.26% | 223,629 | 124,124,879 |
| 2025-03-13 | 5.75 | 5.75 | 5.46 | 5.54 | -3.99% | 281,716 | 156,788,723 |
| 2025-03-12 | 5.78 | 5.83 | 5.69 | 5.77 | +0.17% | 278,612 | 160,903,448 |
| 2025-03-11 | 5.7 | 5.84 | 5.65 | 5.76 | -1.87% | 308,211 | 177,154,296 |
| 2025-03-10 | 5.73 | 6.18 | 5.73 | 5.87 | +4.26% | 541,527 | 319,882,302 |
| 2025-03-07 | 5.6 | 5.78 | 5.57 | 5.63 | -0.18% | 266,707 | 150,628,620 |
| 2025-03-06 | 5.63 | 5.69 | 5.55 | 5.64 | +1.08% | 260,042 | 146,606,015 |
| 2025-03-05 | 5.58 | 5.6 | 5.46 | 5.58 | -0.71% | 178,289 | 98,694,553 |
| 2025-03-04 | 5.48 | 5.66 | 5.44 | 5.62 | +1.44% | 221,712 | 123,794,135 |
| 2025-03-03 | 5.45 | 5.68 | 5.38 | 5.54 | +2.97% | 275,122 | 153,130,501 |
| 2025-02-28 | 5.61 | 5.67 | 5.37 | 5.38 | -4.1% | 228,819 | 125,355,560 |
| 2025-02-27 | 5.76 | 5.78 | 5.5 | 5.61 | -1.92% | 278,043 | 156,255,222 |
| 2025-02-26 | 5.57 | 5.72 | 5.55 | 5.72 | +3.25% | 342,234 | 193,048,216 |
| 2025-02-25 | 5.55 | 5.61 | 5.48 | 5.54 | -1.25% | 183,124 | 101,495,946 |
| 2025-02-24 | 5.59 | 5.66 | 5.52 | 5.61 | -0.71% | 247,891 | 138,255,709 |
| 2025-02-21 | 5.65 | 5.67 | 5.51 | 5.65 | -0.18% | 290,849 | 162,733,886 |
| 2025-02-20 | 5.7 | 5.77 | 5.58 | 5.66 | -0.88% | 320,104 | 181,149,292 |
| 2025-02-19 | 5.37 | 5.73 | 5.37 | 5.71 | +5.55% | 442,344 | 247,759,145 |
| 2025-02-18 | 5.61 | 5.71 | 5.39 | 5.41 | -4.08% | 342,490 | 189,571,683 |
| 2025-02-17 | 5.6 | 5.77 | 5.56 | 5.64 | +1.62% | 527,048 | 297,717,409 |
| 2025-02-14 | 5.17 | 5.73 | 5.17 | 5.55 | +7.14% | 629,369 | 344,858,882 |
| 2025-02-13 | 5.23 | 5.28 | 5.16 | 5.18 | -0.96% | 193,538 | 101,050,454 |
| 2025-02-12 | 5.21 | 5.27 | 5.18 | 5.23 | -0.19% | 192,152 | 100,283,517 |
| 2025-02-11 | 5.35 | 5.35 | 5.2 | 5.24 | -2.42% | 229,764 | 120,293,437 |
| 2025-02-10 | 5.29 | 5.37 | 5.23 | 5.37 | +2.29% | 318,409 | 168,877,048 |
| 2025-02-07 | 5.3 | 5.34 | 5.18 | 5.25 | -0.76% | 377,680 | 199,275,580 |
| 2025-02-06 | 5.21 | 5.3 | 5.12 | 5.29 | +1.34% | 285,759 | 149,215,807 |
| 2025-02-05 | 5.04 | 5.25 | 5.04 | 5.22 | +4.19% | 272,949 | 141,320,780 |
| 2025-01-27 | 5.12 | 5.16 | 5.01 | 5.01 | -1.57% | 142,347 | 72,310,539 |
| 2025-01-24 | 4.99 | 5.11 | 4.93 | 5.09 | +1.6% | 204,006 | 102,566,495 |
| 2025-01-23 | 5.09 | 5.22 | 5.01 | 5.01 | 0% | 251,829 | 128,836,411 |
| 2025-01-22 | 5.09 | 5.13 | 5 | 5.01 | -2.91% | 208,698 | 105,196,479 |
| 2025-01-21 | 5.25 | 5.26 | 5.06 | 5.16 | 0% | 345,013 | 178,002,319 |
| 2025-01-20 | 4.9 | 5.3 | 4.83 | 5.16 | +6.39% | 416,221 | 210,731,068 |
| 2025-01-17 | 5.02 | 5.02 | 4.83 | 4.85 | -4.34% | 239,505 | 117,502,285 |
| 2025-01-16 | 4.98 | 5.15 | 4.94 | 5.07 | +1.81% | 326,632 | 164,849,669 |
| 2025-01-15 | 5.13 | 5.16 | 4.89 | 4.98 | -4.78% | 405,381 | 202,533,996 |
| 2025-01-14 | 4.8 | 5.48 | 4.75 | 5.23 | +4.6% | 641,829 | 324,320,142 |
| 2025-01-13 | 4.36 | 5.29 | 4.24 | 5 | +13.12% | 596,509 | 290,218,381 |
| 2025-01-10 | 4.4 | 4.76 | 4.39 | 4.42 | +1.38% | 362,150 | 163,854,115 |
| 2025-01-09 | 4.36 | 4.41 | 4.29 | 4.36 | +0.46% | 111,942 | 48,849,876 |
| 2025-01-08 | 4.4 | 4.45 | 4.19 | 4.34 | -1.36% | 160,786 | 69,506,986 |
| 2025-01-07 | 4.25 | 4.4 | 4.24 | 4.4 | +3.77% | 143,962 | 62,227,907 |
| 2025-01-06 | 4.21 | 4.33 | 4.03 | 4.24 | +0.47% | 157,388 | 66,438,823 |
| 2025-01-03 | 4.55 | 4.6 | 4.2 | 4.22 | -7.25% | 194,594 | 84,840,402 |
| 2025-01-02 | 4.61 | 4.73 | 4.5 | 4.55 | -1.52% | 144,015 | 66,348,912 |
| 2024-12-31 | 4.8 | 4.89 | 4.6 | 4.62 | -3.95% | 131,511 | 61,944,896 |
| 2024-12-30 | 4.97 | 4.97 | 4.74 | 4.81 | -2.63% | 140,917 | 67,872,871 |
| 2024-12-27 | 4.88 | 5.04 | 4.81 | 4.94 | +2.07% | 188,385 | 93,479,064 |
| 2024-12-26 | 4.7 | 4.96 | 4.7 | 4.84 | +2.33% | 185,769 | 90,173,129 |
| 2024-12-25 | 4.95 | 5.05 | 4.66 | 4.73 | -3.27% | 209,699 | 100,441,084 |
| 2024-12-24 | 4.91 | 5.01 | 4.77 | 4.89 | +0.2% | 181,654 | 88,653,263 |
| 2024-12-23 | 5.34 | 5.35 | 4.87 | 4.88 | -9.46% | 315,484 | 159,290,446 |
| 2024-12-20 | 5.35 | 5.44 | 5.29 | 5.39 | +0.94% | 232,511 | 124,783,551 |
| 2024-12-19 | 5.21 | 5.36 | 5.17 | 5.34 | +0.95% | 229,960 | 121,590,272 |
| 2024-12-18 | 5.25 | 5.39 | 5.07 | 5.29 | +1.15% | 232,481 | 122,590,031 |
| 2024-12-17 | 5.51 | 5.53 | 5.2 | 5.23 | -5.42% | 267,402 | 142,266,497 |
| 2024-12-16 | 5.67 | 5.73 | 5.47 | 5.53 | -3.15% | 298,572 | 166,432,115 |
| 2024-12-13 | 5.77 | 5.9 | 5.7 | 5.71 | -3.06% | 388,561 | 224,113,041 |
| 2024-12-12 | 5.81 | 5.9 | 5.59 | 5.89 | +1.55% | 567,378 | 325,664,952 |
| 2024-12-11 | 5.95 | 6.08 | 5.75 | 5.8 | -1.69% | 584,728 | 341,369,860 |
| 2024-12-10 | 6.26 | 6.6 | 5.9 | 5.9 | -2.16% | 1,110,113 | 692,759,425 |
| 2024-12-09 | 5.55 | 6.38 | 5.55 | 6.03 | +12.08% | 1,068,899 | 643,568,085 |
| 2024-12-06 | 5.43 | 5.46 | 5.23 | 5.38 | -1.1% | 474,656 | 253,338,128 |
| 2024-12-05 | 5.36 | 5.57 | 5.32 | 5.44 | +1.68% | 495,723 | 269,268,311 |
| 2024-12-04 | 5.4 | 5.71 | 5.31 | 5.35 | -5.98% | 774,301 | 424,876,368 |
| 2024-12-03 | 5.9 | 6.35 | 5.65 | 5.69 | +2.15% | 1,488,356 | 889,502,144 |
| 2024-12-02 | 4.66 | 5.57 | 4.66 | 5.57 | +20.04% | 693,439 | 373,013,558 |
| 2024-11-29 | 4.56 | 4.66 | 4.49 | 4.64 | +1.09% | 244,274 | 112,168,386 |
| 2024-11-28 | 4.46 | 4.63 | 4.46 | 4.59 | +2.68% | 225,540 | 103,080,394 |
| 2024-11-27 | 4.42 | 4.47 | 4.25 | 4.47 | +0.68% | 156,543 | 68,091,897 |
| 2024-11-26 | 4.47 | 4.56 | 4.42 | 4.44 | -0.67% | 161,834 | 72,694,224 |
| 2024-11-25 | 4.36 | 4.48 | 4.33 | 4.47 | +3.95% | 144,371 | 63,484,968 |
| 2024-11-22 | 4.5 | 4.54 | 4.28 | 4.3 | -4.44% | 154,682 | 68,700,519 |
| 2024-11-21 | 4.49 | 4.54 | 4.41 | 4.5 | 0% | 134,714 | 60,344,556 |
| 2024-11-20 | 4.3 | 4.56 | 4.29 | 4.5 | +4.17% | 189,696 | 84,511,406 |
| 2024-11-19 | 4.19 | 4.32 | 4.17 | 4.32 | +3.35% | 127,247 | 53,972,498 |
| 2024-11-18 | 4.37 | 4.42 | 4.15 | 4.18 | -4.13% | 188,659 | 80,084,291 |
| 2024-11-15 | 4.47 | 4.54 | 4.36 | 4.36 | -1.58% | 147,975 | 66,044,650 |
| 2024-11-14 | 4.63 | 4.63 | 4.39 | 4.43 | -4.11% | 154,126 | 69,315,526 |
| 2024-11-13 | 4.63 | 4.69 | 4.48 | 4.62 | -1.07% | 207,545 | 94,814,583 |
| 2024-11-12 | 4.7 | 4.81 | 4.61 | 4.67 | -0.85% | 257,566 | 121,736,916 |
| 2024-11-11 | 4.66 | 4.71 | 4.6 | 4.71 | +1.07% | 223,836 | 104,268,253 |
| 2024-11-08 | 4.76 | 4.78 | 4.61 | 4.66 | -1.69% | 319,586 | 149,188,826 |
| 2024-11-07 | 4.43 | 4.75 | 4.38 | 4.74 | +6.52% | 373,618 | 172,082,455 |
| 2024-11-06 | 4.32 | 4.5 | 4.29 | 4.45 | +3.01% | 283,167 | 124,975,734 |
| 2024-11-05 | 4.2 | 4.32 | 4.18 | 4.32 | +3.35% | 153,346 | 65,550,055 |
| 2024-11-04 | 4.11 | 4.22 | 4.08 | 4.18 | +1.95% | 126,752 | 52,742,071 |
| 2024-11-01 | 4.3 | 4.35 | 4.09 | 4.1 | -5.75% | 212,985 | 88,954,827 |
| 2024-10-31 | 4.3 | 4.39 | 4.29 | 4.35 | +1.4% | 181,805 | 78,921,665 |
| 2024-10-30 | 4.29 | 4.37 | 4.2 | 4.29 | -0.46% | 180,010 | 77,241,497 |
| 2024-10-29 | 4.5 | 4.53 | 4.29 | 4.31 | -3.79% | 234,381 | 102,729,784 |
| 2024-10-28 | 4.33 | 4.48 | 4.3 | 4.48 | +3.7% | 207,817 | 91,519,778 |
| 2024-10-25 | 4.24 | 4.37 | 4.24 | 4.32 | +1.89% | 168,187 | 72,343,602 |
| 2024-10-24 | 4.2 | 4.27 | 4.19 | 4.24 | +0.24% | 121,462 | 51,399,847 |
| 2024-10-23 | 4.27 | 4.29 | 4.2 | 4.23 | -0.94% | 159,354 | 67,588,186 |
| 2024-10-22 | 4.19 | 4.29 | 4.18 | 4.27 | +1.43% | 159,598 | 67,602,197 |
| 2024-10-21 | 4.14 | 4.27 | 4.12 | 4.21 | +2.18% | 215,622 | 90,418,076 |
| 2024-10-18 | 3.94 | 4.17 | 3.92 | 4.12 | +4.04% | 199,398 | 80,594,874 |
| 2024-10-17 | 4.02 | 4.09 | 3.95 | 3.96 | -0.75% | 145,402 | 58,594,411 |
| 2024-10-16 | 3.94 | 4.03 | 3.89 | 3.99 | 0% | 133,074 | 53,052,804 |
| 2024-10-15 | 4.02 | 4.1 | 3.94 | 3.99 | -1.48% | 174,758 | 70,526,825 |
| 2024-10-14 | 3.94 | 4.05 | 3.87 | 4.05 | +2.79% | 165,370 | 65,788,817 |
| 2024-10-11 | 4.16 | 4.16 | 3.88 | 3.94 | -5.52% | 218,333 | 87,040,500 |
| 2024-10-10 | 4.16 | 4.33 | 4 | 4.17 | +1.46% | 250,731 | 105,233,537 |
| 2024-10-09 | 4.66 | 4.66 | 4.09 | 4.11 | -15.61% | 448,139 | 196,648,057 |
| 2024-10-08 | 5.05 | 5.06 | 4.37 | 4.87 | +14.32% | 565,931 | 267,781,226 |
| 2024-09-30 | 3.85 | 4.34 | 3.76 | 4.26 | +14.52% | 469,239 | 189,264,260 |
| 2024-09-27 | 3.59 | 3.79 | 3.55 | 3.72 | +5.08% | 312,659 | 114,215,184 |
| 2024-09-26 | 3.42 | 3.56 | 3.4 | 3.54 | +0.57% | 267,246 | 93,047,952 |
| 2024-09-25 | 3.37 | 3.54 | 3.37 | 3.52 | +4.76% | 289,481 | 100,202,952 |
| 2024-09-24 | 3.27 | 3.36 | 3.21 | 3.36 | +2.44% | 169,326 | 55,893,977 |
| 2024-09-23 | 3.32 | 3.36 | 3.25 | 3.28 | +0.31% | 139,723 | 46,359,016 |
| 2024-09-20 | 3.35 | 3.35 | 3.25 | 3.27 | -2.39% | 112,265 | 36,871,756 |
| 2024-09-19 | 3.29 | 3.36 | 3.24 | 3.35 | +2.76% | 127,672 | 42,381,569 |
| 2024-09-18 | 3.29 | 3.31 | 3.18 | 3.26 | -0.91% | 131,281 | 42,503,034 |
| 2024-09-13 | 3.33 | 3.41 | 3.28 | 3.29 | -1.2% | 122,093 | 40,644,162 |
| 2024-09-12 | 3.34 | 3.42 | 3.32 | 3.33 | -0.6% | 125,081 | 42,023,605 |
| 2024-09-11 | 3.37 | 3.38 | 3.29 | 3.35 | -0.3% | 152,923 | 51,067,992 |
| 2024-09-10 | 3.3 | 3.39 | 3.26 | 3.36 | +1.82% | 179,624 | 59,867,367 |
| 2024-09-09 | 3.2 | 3.33 | 3.16 | 3.3 | +1.85% | 163,494 | 53,572,590 |
| 2024-09-06 | 3.29 | 3.37 | 3.21 | 3.24 | -2.7% | 148,595 | 48,655,849 |
| 2024-09-05 | 3.22 | 3.34 | 3.22 | 3.33 | +3.74% | 172,248 | 56,770,939 |
| 2024-09-04 | 3.23 | 3.27 | 3.19 | 3.21 | -0.62% | 121,823 | 39,396,084 |
| 2024-09-03 | 3.23 | 3.29 | 3.19 | 3.23 | -0.31% | 129,908 | 42,013,224 |
| 2024-09-02 | 3.27 | 3.35 | 3.23 | 3.24 | -0.92% | 146,873 | 48,253,867 |
| 2024-08-30 | 3.19 | 3.33 | 3.18 | 3.27 | +1.55% | 169,951 | 55,594,255 |
| 2024-08-29 | 3.15 | 3.23 | 3.09 | 3.22 | +2.55% | 150,680 | 47,881,592 |
| 2024-08-28 | 3.09 | 3.23 | 3.05 | 3.14 | +1.29% | 148,718 | 46,808,288 |
| 2024-08-27 | 3.15 | 3.23 | 3.08 | 3.1 | -1.27% | 145,890 | 45,743,347 |
| 2024-08-26 | 3.08 | 3.17 | 3.04 | 3.14 | +1.95% | 138,171 | 43,214,417 |
| 2024-08-23 | 3.11 | 3.13 | 3.04 | 3.08 | -0.96% | 138,548 | 42,772,517 |
| 2024-08-22 | 3.31 | 3.31 | 3.09 | 3.11 | -4.89% | 221,889 | 70,250,523 |
| 2024-08-21 | 3.29 | 3.32 | 3.21 | 3.27 | -1.21% | 207,588 | 67,581,665 |
| 2024-08-20 | 3.38 | 3.52 | 3.29 | 3.31 | -4.89% | 351,376 | 118,260,302 |
| 2024-08-19 | 3.56 | 3.65 | 3.4 | 3.48 | -2.52% | 512,525 | 179,465,353 |
| 2024-08-16 | 3.26 | 3.9 | 3.2 | 3.57 | +9.85% | 728,371 | 262,076,541 |
| 2024-08-15 | 3.14 | 3.25 | 3.13 | 3.25 | +3.83% | 206,270 | 66,090,530 |
| 2024-08-14 | 3.14 | 3.16 | 3.1 | 3.13 | -1.26% | 88,898 | 27,810,638 |
| 2024-08-13 | 3.14 | 3.18 | 3.07 | 3.17 | +0.63% | 124,405 | 38,789,112 |
| 2024-08-12 | 3.07 | 3.22 | 3.07 | 3.15 | +1.29% | 165,969 | 52,607,318 |
| 2024-08-09 | 3.19 | 3.21 | 3.11 | 3.11 | -3.42% | 151,452 | 47,679,761 |
| 2024-08-08 | 3.1 | 3.23 | 3.09 | 3.22 | +3.21% | 244,194 | 77,972,684 |
| 2024-08-07 | 3.16 | 3.17 | 3.09 | 3.12 | -1.58% | 114,624 | 35,844,732 |
| 2024-08-06 | 3.06 | 3.17 | 3.02 | 3.17 | +4.62% | 182,942 | 56,654,264 |
| 2024-08-05 | 3.14 | 3.18 | 3.01 | 3.03 | -4.72% | 206,314 | 63,650,677 |
| 2024-08-02 | 3.1 | 3.3 | 3.07 | 3.18 | +1.92% | 258,004 | 82,595,736 |
| 2024-08-01 | 3.1 | 3.2 | 3.1 | 3.12 | -0.64% | 179,374 | 56,383,626 |
| 2024-07-31 | 2.97 | 3.14 | 2.96 | 3.14 | +3.29% | 251,403 | 76,893,594 |
| 2024-07-30 | 2.91 | 3.33 | 2.9 | 3.04 | +3.75% | 282,748 | 87,675,133 |
| 2024-07-29 | 2.89 | 2.94 | 2.84 | 2.93 | +1.38% | 77,789 | 22,574,572 |
| 2024-07-26 | 2.86 | 2.91 | 2.84 | 2.89 | +2.12% | 80,631 | 23,241,570 |
| 2024-07-25 | 2.79 | 2.87 | 2.77 | 2.83 | +0.71% | 83,438 | 23,525,584 |
| 2024-07-24 | 2.85 | 2.89 | 2.8 | 2.81 | -2.43% | 87,046 | 24,674,457 |
| 2024-07-23 | 2.92 | 2.98 | 2.88 | 2.88 | -0.69% | 110,783 | 32,402,831 |
| 2024-07-22 | 2.87 | 2.93 | 2.83 | 2.9 | +1.05% | 92,281 | 26,650,481 |
| 2024-07-19 | 2.83 | 2.9 | 2.82 | 2.87 | +0.7% | 70,961 | 20,303,398 |
| 2024-07-18 | 2.84 | 2.86 | 2.74 | 2.85 | -0.7% | 99,797 | 28,138,681 |
| 2024-07-17 | 2.92 | 2.95 | 2.86 | 2.87 | -2.38% | 116,086 | 33,519,262 |
| 2024-07-16 | 2.92 | 2.97 | 2.89 | 2.94 | -0.34% | 111,011 | 32,440,896 |
| 2024-07-15 | 2.97 | 3.02 | 2.91 | 2.95 | -1.67% | 136,831 | 40,348,815 |
| 2024-07-12 | 3.06 | 3.11 | 2.97 | 3 | -3.23% | 257,649 | 78,061,440 |
| 2024-07-11 | 2.84 | 3.35 | 2.83 | 3.1 | +10.71% | 379,440 | 117,974,434 |
| 2024-07-10 | 2.82 | 2.84 | 2.77 | 2.8 | -1.75% | 107,274 | 30,039,529 |
| 2024-07-09 | 2.89 | 2.91 | 2.77 | 2.85 | -2.06% | 166,889 | 47,214,662 |
| 2024-07-08 | 2.93 | 2.97 | 2.85 | 2.91 | -2.35% | 156,698 | 45,379,415 |
| 2024-07-05 | 2.8 | 3.12 | 2.75 | 2.98 | +6.43% | 180,016 | 52,658,863 |
| 2024-07-04 | 2.97 | 2.99 | 2.79 | 2.8 | -4.44% | 102,964 | 29,392,753 |
| 2024-07-03 | 2.93 | 2.97 | 2.89 | 2.93 | +0.34% | 79,680 | 23,384,830 |
| 2024-07-02 | 2.84 | 2.95 | 2.82 | 2.92 | +2.82% | 130,442 | 37,847,627 |
| 2024-07-01 | 2.87 | 2.88 | 2.76 | 2.84 | -1.39% | 112,680 | 31,694,571 |
| 2024-06-28 | 2.89 | 2.92 | 2.83 | 2.88 | +1.05% | 99,423 | 28,766,331 |
| 2024-06-27 | 2.87 | 2.94 | 2.83 | 2.85 | -1.04% | 94,088 | 27,152,751 |
| 2024-06-26 | 2.77 | 2.89 | 2.71 | 2.88 | +4.73% | 112,553 | 31,339,054 |
| 2024-06-25 | 2.72 | 2.79 | 2.71 | 2.75 | +2.23% | 108,344 | 29,795,716 |
| 2024-06-24 | 2.79 | 2.8 | 2.67 | 2.69 | -4.61% | 105,936 | 28,815,268 |
| 2024-06-21 | 2.84 | 2.91 | 2.79 | 2.82 | -0.7% | 79,220 | 22,623,220 |
| 2024-06-20 | 2.94 | 2.97 | 2.84 | 2.84 | -2.74% | 89,281 | 25,686,478 |
| 2024-06-19 | 2.95 | 2.98 | 2.89 | 2.92 | +0.34% | 81,175 | 23,833,774 |
| 2024-06-18 | 2.84 | 2.94 | 2.82 | 2.91 | +2.46% | 79,127 | 22,882,388 |
| 2024-06-17 | 2.94 | 2.94 | 2.83 | 2.84 | -2.41% | 71,722 | 20,466,787 |
| 2024-06-14 | 2.95 | 2.97 | 2.88 | 2.91 | -1.36% | 74,260 | 21,658,252 |
| 2024-06-13 | 3.06 | 3.06 | 2.94 | 2.95 | -2.32% | 89,460 | 26,627,618 |
| 2024-06-12 | 2.93 | 3.04 | 2.92 | 3.02 | +3.42% | 116,211 | 34,725,318 |
| 2024-06-11 | 2.91 | 2.93 | 2.8 | 2.92 | -0.34% | 95,980 | 27,580,949 |
| 2024-06-07 | 2.85 | 2.94 | 2.83 | 2.93 | +4.64% | 134,636 | 38,947,077 |
| 2024-06-06 | 3.04 | 3.05 | 2.74 | 2.8 | -7.28% | 228,674 | 65,115,051 |
| 2024-06-05 | 3.09 | 3.11 | 3.01 | 3.02 | -2.89% | 116,424 | 35,527,969 |
| 2024-06-04 | 3.22 | 3.24 | 3.07 | 3.11 | -2.51% | 123,108 | 38,128,983 |
| 2024-06-03 | 3.36 | 3.36 | 3.15 | 3.19 | -3.63% | 124,513 | 40,150,563 |
| 2024-05-31 | 3.26 | 3.33 | 3.25 | 3.31 | +1.53% | 93,223 | 30,742,617 |
| 2024-05-30 | 3.32 | 3.35 | 3.24 | 3.26 | -1.81% | 108,006 | 35,421,445 |
| 2024-05-29 | 3.34 | 3.37 | 3.27 | 3.32 | +1.22% | 106,755 | 35,479,449 |
| 2024-05-28 | 3.34 | 3.35 | 3.26 | 3.28 | -1.8% | 99,967 | 32,948,778 |
| 2024-05-27 | 3.34 | 3.38 | 3.26 | 3.34 | -0.3% | 122,545 | 40,467,769 |
| 2024-05-24 | 3.5 | 3.5 | 3.33 | 3.35 | -1.76% | 151,592 | 51,451,029 |
| 2024-05-23 | 3.5 | 3.51 | 3.37 | 3.41 | -2.85% | 144,387 | 49,287,042 |
| 2024-05-22 | 3.43 | 3.54 | 3.43 | 3.51 | +2.63% | 184,358 | 64,478,556 |
| 2024-05-21 | 3.49 | 3.52 | 3.4 | 3.42 | -2.56% | 182,805 | 62,590,733 |
| 2024-05-20 | 3.63 | 3.66 | 3.47 | 3.51 | -3.84% | 349,414 | 123,452,205 |
| 2024-05-17 | 3.58 | 3.69 | 3.55 | 3.65 | +1.67% | 232,938 | 84,266,455 |
| 2024-05-16 | 3.54 | 3.67 | 3.51 | 3.59 | +1.41% | 293,782 | 105,541,997 |
| 2024-05-15 | 3.55 | 3.61 | 3.4 | 3.54 | -3.01% | 454,460 | 160,325,497 |
| 2024-05-14 | 3.95 | 4.01 | 3.63 | 3.65 | -12.47% | 794,422 | 298,065,368 |
| 2024-05-13 | 4 | 4.4 | 3.98 | 4.17 | +13.62% | 838,738 | 358,909,771 |
| 2024-05-10 | 3.81 | 3.81 | 3.64 | 3.67 | -3.67% | 115,934 | 42,696,174 |
| 2024-05-09 | 3.72 | 3.86 | 3.7 | 3.81 | +2.14% | 113,663 | 43,023,853 |
| 2024-05-08 | 3.71 | 3.78 | 3.67 | 3.73 | +0.54% | 116,707 | 43,460,412 |
| 2024-05-07 | 3.67 | 3.72 | 3.62 | 3.71 | +1.09% | 87,369 | 32,103,464 |
| 2024-05-06 | 3.62 | 3.72 | 3.62 | 3.67 | +2.23% | 94,151 | 34,558,206 |
| 2024-04-30 | 3.61 | 3.64 | 3.5 | 3.59 | -0.83% | 108,948 | 38,937,719 |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.62 | +3.43% | 107,199 | 38,256,462 |
| 2024-04-26 | 3.5 | 3.53 | 3.39 | 3.5 | +1.16% | 108,111 | 37,549,135 |
| 2024-04-25 | 3.48 | 3.51 | 3.41 | 3.46 | +0.87% | 85,977 | 29,752,616 |
| 2024-04-24 | 3.39 | 3.45 | 3.32 | 3.43 | +2.39% | 98,795 | 33,568,721 |
| 2024-04-23 | 3.23 | 3.41 | 3.22 | 3.35 | +5.02% | 134,215 | 44,355,401 |
| 2024-04-22 | 3.3 | 3.34 | 3.1 | 3.19 | -1.54% | 107,157 | 34,184,421 |
| 2024-04-19 | 3.27 | 3.35 | 3.21 | 3.24 | -1.22% | 104,173 | 34,059,102 |
| 2024-04-18 | 3.43 | 3.43 | 3.26 | 3.28 | -4.37% | 147,390 | 48,908,256 |
| 2024-04-17 | 3.07 | 3.44 | 3.06 | 3.43 | +13.2% | 187,297 | 61,983,132 |
| 2024-04-16 | 3.5 | 3.5 | 3.02 | 3.03 | -13.68% | 195,844 | 61,500,815 |
| 2024-04-15 | 3.9 | 3.93 | 3.44 | 3.51 | -9.07% | 170,048 | 61,413,052 |
| 2024-04-12 | 3.93 | 4 | 3.85 | 3.86 | -2.03% | 94,026 | 36,753,207 |
| 2024-04-11 | 3.88 | 4.01 | 3.84 | 3.94 | -0.51% | 73,885 | 29,223,841 |
| 2024-04-10 | 4.12 | 4.12 | 3.87 | 3.96 | -3.88% | 100,875 | 40,078,338 |
| 2024-04-09 | 4.01 | 4.12 | 3.98 | 4.12 | +3.52% | 72,324 | 29,314,436 |
| 2024-04-08 | 4.13 | 4.13 | 3.97 | 3.98 | -3.63% | 77,762 | 31,336,078 |
| 2024-04-03 | 4.14 | 4.19 | 4.06 | 4.13 | -0.96% | 81,561 | 33,663,170 |
| 2024-04-02 | 4.2 | 4.21 | 4.12 | 4.17 | -0.71% | 78,122 | 32,529,221 |
| 2024-04-01 | 4.04 | 4.22 | 4.04 | 4.2 | +4.22% | 137,892 | 57,147,184 |
| 2024-03-29 | 3.96 | 4.05 | 3.94 | 4.03 | +1.26% | 95,646 | 38,186,081 |
| 2024-03-28 | 3.8 | 4.02 | 3.8 | 3.98 | +4.19% | 131,189 | 51,725,286 |
| 2024-03-27 | 3.96 | 4.01 | 3.82 | 3.82 | -4.26% | 125,845 | 49,297,883 |
| 2024-03-26 | 3.99 | 4.07 | 3.9 | 3.99 | -0.5% | 110,520 | 43,955,672 |
| 2024-03-25 | 4.09 | 4.15 | 4 | 4.01 | -3.37% | 119,495 | 48,909,075 |
| 2024-03-22 | 4.22 | 4.24 | 4.08 | 4.15 | -1.66% | 145,241 | 60,223,108 |
| 2024-03-21 | 4.28 | 4.32 | 4.13 | 4.22 | -1.17% | 152,824 | 64,374,051 |
| 2024-03-20 | 4.17 | 4.32 | 4.16 | 4.27 | +2.4% | 160,516 | 68,013,277 |
| 2024-03-19 | 4.16 | 4.24 | 4.14 | 4.17 | +0.48% | 149,574 | 62,695,318 |
| 2024-03-18 | 4.12 | 4.17 | 4.08 | 4.15 | +1.47% | 142,227 | 58,766,003 |
| 2024-03-15 | 4 | 4.1 | 3.97 | 4.09 | +1.49% | 155,295 | 62,859,628 |
| 2024-03-14 | 4.03 | 4.13 | 3.92 | 4.03 | -0.25% | 170,653 | 68,896,047 |
| 2024-03-13 | 4.04 | 4.08 | 3.98 | 4.04 | -0.25% | 144,047 | 57,948,611 |
| 2024-03-12 | 3.93 | 4.09 | 3.93 | 4.05 | +3.58% | 208,599 | 83,906,220 |
| 2024-03-11 | 3.87 | 3.91 | 3.82 | 3.91 | +0.51% | 149,659 | 57,947,830 |
| 2024-03-08 | 3.9 | 3.97 | 3.81 | 3.89 | +1.04% | 175,563 | 68,245,411 |
| 2024-03-07 | 3.77 | 3.91 | 3.77 | 3.85 | +2.12% | 194,893 | 74,958,034 |
| 2024-03-06 | 3.73 | 3.82 | 3.66 | 3.77 | +1.07% | 122,514 | 45,853,303 |
| 2024-03-05 | 3.88 | 3.88 | 3.65 | 3.73 | -4.6% | 144,506 | 54,349,657 |
| 2024-03-04 | 3.82 | 3.93 | 3.77 | 3.91 | +2.36% | 200,368 | 77,428,144 |
| 2024-03-01 | 3.82 | 3.87 | 3.71 | 3.82 | +0.26% | 193,500 | 73,414,540 |
| 2024-02-29 | 3.59 | 3.81 | 3.5 | 3.81 | +4.67% | 285,428 | 106,254,988 |
| 2024-02-28 | 4.09 | 4.18 | 3.6 | 3.64 | -11% | 356,075 | 139,845,879 |
| 2024-02-27 | 4 | 4.09 | 3.95 | 4.09 | +0.74% | 278,951 | 112,169,420 |
| 2024-02-26 | 3.96 | 4.13 | 3.86 | 4.06 | +5.45% | 334,720 | 134,385,449 |
| 2024-02-23 | 3.61 | 3.85 | 3.61 | 3.85 | +6.35% | 209,532 | 78,239,127 |
| 2024-02-22 | 3.53 | 3.62 | 3.45 | 3.62 | +4.32% | 165,298 | 58,662,371 |
| 2024-02-21 | 3.31 | 3.66 | 3.28 | 3.47 | +3.89% | 197,712 | 69,166,298 |
| 2024-02-20 | 3.28 | 3.37 | 3.15 | 3.34 | +3.73% | 195,131 | 64,311,418 |
| 2024-02-19 | 3.06 | 3.31 | 3.04 | 3.22 | +5.92% | 299,093 | 95,885,042 |
| 2024-02-08 | 2.71 | 3.06 | 2.53 | 3.04 | +11.36% | 365,647 | 101,284,101 |
| 2024-02-07 | 3.12 | 3.15 | 2.67 | 2.73 | -11.07% | 383,093 | 108,700,040 |
| 2024-02-06 | 3.01 | 3.24 | 2.73 | 3.07 | -1.6% | 316,601 | 93,292,495 |
| 2024-02-05 | 3.59 | 3.69 | 3.01 | 3.12 | -17.02% | 306,774 | 98,865,993 |
| 2024-02-02 | 4.06 | 4.15 | 3.56 | 3.76 | -7.39% | 162,889 | 62,611,845 |
| 2024-02-01 | 4.2 | 4.23 | 3.93 | 4.06 | -2.4% | 137,589 | 55,860,143 |
| 2024-01-31 | 4.54 | 4.54 | 4.11 | 4.16 | -8.37% | 143,100 | 61,291,310 |
| 2024-01-30 | 4.8 | 4.8 | 4.53 | 4.54 | -4.62% | 87,100 | 40,371,013 |
| 2024-01-29 | 4.99 | 5.01 | 4.73 | 4.76 | -4.23% | 73,243 | 35,406,694 |
| 2024-01-26 | 4.97 | 5.08 | 4.92 | 4.97 | +1.02% | 81,235 | 40,651,970 |
| 2024-01-25 | 4.74 | 4.93 | 4.74 | 4.92 | +3.58% | 100,049 | 48,391,326 |
| 2024-01-24 | 4.72 | 4.8 | 4.52 | 4.75 | +1.28% | 107,132 | 50,011,690 |
| 2024-01-23 | 4.76 | 4.84 | 4.59 | 4.69 | -2.09% | 157,485 | 73,362,446 |
| 2024-01-22 | 5.15 | 5.2 | 4.6 | 4.79 | -6.81% | 105,032 | 52,025,837 |
| 2024-01-19 | 5.22 | 5.35 | 5.12 | 5.14 | -1.15% | 76,783 | 39,743,611 |
| 2024-01-18 | 5.3 | 5.4 | 5.07 | 5.2 | -2.8% | 94,708 | 49,189,566 |
| 2024-01-17 | 5.44 | 5.59 | 5.35 | 5.35 | -2.37% | 62,137 | 33,871,723 |
| 2024-01-16 | 5.52 | 5.6 | 5.42 | 5.48 | -0.9% | 69,960 | 38,484,463 |
| 2024-01-15 | 5.5 | 5.59 | 5.47 | 5.53 | +0.55% | 64,920 | 35,927,944 |
| 2024-01-12 | 5.64 | 5.67 | 5.5 | 5.5 | -2.65% | 71,823 | 40,057,138 |
| 2024-01-11 | 5.59 | 5.71 | 5.55 | 5.65 | +2.17% | 76,583 | 43,131,718 |
| 2024-01-10 | 5.62 | 5.66 | 5.48 | 5.53 | -1.43% | 75,278 | 41,992,787 |
| 2024-01-09 | 5.51 | 5.68 | 5.51 | 5.61 | +2% | 76,908 | 43,056,062 |
| 2024-01-08 | 5.63 | 5.66 | 5.5 | 5.5 | -2.48% | 62,416 | 34,786,522 |
| 2024-01-05 | 5.76 | 5.78 | 5.61 | 5.64 | -2.25% | 51,751 | 29,431,889 |
| 2024-01-04 | 5.75 | 5.79 | 5.72 | 5.77 | +0.35% | 70,559 | 40,600,220 |
| 2024-01-03 | 5.76 | 5.87 | 5.7 | 5.75 | -0.52% | 80,446 | 46,357,991 |
| 2024-01-02 | 5.69 | 5.83 | 5.62 | 5.78 | +1.58% | 86,573 | 49,694,374 |
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：