股票概览
5.23
+0.38%
+0.02
5.19
开盘价
5.27
最高价
5.14
最低价
97,624
成交量
数据更新至: 2025-03-25
技术指标
5.33
MA5 (5日均线)
5.32
MA10 (10日均线)
5.29
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 | 5.19 | 5.27 | 5.14 | 5.23 | +0.38% | 97,624 | 50,716,130 |
| 2025-03-24 | 5.42 | 5.44 | 5.09 | 5.21 | -3.7% | 242,625 | 127,065,797 |
| 2025-03-21 | 5.36 | 5.49 | 5.36 | 5.41 | +0.37% | 237,900 | 129,232,045 |
| 2025-03-20 | 5.42 | 5.45 | 5.38 | 5.39 | -0.55% | 130,494 | 70,513,719 |
| 2025-03-19 | 5.43 | 5.48 | 5.38 | 5.42 | -0.55% | 186,606 | 101,209,377 |
| 2025-03-18 | 5.4 | 5.48 | 5.35 | 5.45 | +1.11% | 220,793 | 119,268,981 |
| 2025-03-17 | 5.29 | 5.42 | 5.29 | 5.39 | +1.89% | 218,918 | 117,506,864 |
| 2025-03-14 | 5.16 | 5.32 | 5.14 | 5.29 | +2.52% | 204,912 | 107,448,563 |
| 2025-03-13 | 5.24 | 5.25 | 5.11 | 5.16 | -1.34% | 149,142 | 76,935,866 |
| 2025-03-12 | 5.26 | 5.3 | 5.2 | 5.23 | -0.76% | 169,325 | 88,880,467 |
| 2025-03-11 | 5.15 | 5.33 | 5.09 | 5.27 | +1.54% | 175,480 | 91,197,036 |
| 2025-03-10 | 5.2 | 5.25 | 5.15 | 5.19 | -0.19% | 113,524 | 58,907,172 |
| 2025-03-07 | 5.31 | 5.32 | 5.17 | 5.2 | -2.44% | 178,701 | 93,620,644 |
| 2025-03-06 | 5.2 | 5.36 | 5.17 | 5.33 | +2.3% | 186,239 | 98,456,914 |
| 2025-03-05 | 5.26 | 5.28 | 5.13 | 5.21 | -1.51% | 147,730 | 76,446,061 |
| 2025-03-04 | 5.15 | 5.32 | 5.13 | 5.29 | +2.32% | 139,055 | 72,679,367 |
| 2025-03-03 | 5.18 | 5.29 | 5.13 | 5.17 | -0.19% | 145,892 | 76,121,488 |
| 2025-02-28 | 5.26 | 5.37 | 5.17 | 5.18 | -2.08% | 207,923 | 109,437,621 |
| 2025-02-27 | 5.4 | 5.42 | 5.2 | 5.29 | -1.86% | 187,316 | 98,968,396 |
| 2025-02-26 | 5.37 | 5.46 | 5.33 | 5.39 | +0.75% | 174,528 | 93,776,977 |
| 2025-02-25 | 5.44 | 5.47 | 5.34 | 5.35 | -1.11% | 231,086 | 124,621,074 |
| 2025-02-24 | 5.26 | 5.46 | 5.23 | 5.41 | +2.66% | 287,037 | 154,470,805 |
| 2025-02-21 | 5.22 | 5.3 | 5.15 | 5.27 | +0.96% | 177,899 | 93,222,315 |
| 2025-02-20 | 5.23 | 5.25 | 5.14 | 5.22 | 0% | 157,742 | 81,962,505 |
| 2025-02-19 | 5.16 | 5.23 | 5.16 | 5.22 | +1.16% | 118,907 | 61,878,088 |
| 2025-02-18 | 5.36 | 5.39 | 5.14 | 5.16 | -4.09% | 196,964 | 103,292,203 |
| 2025-02-17 | 5.29 | 5.45 | 5.26 | 5.38 | +2.28% | 185,920 | 99,795,820 |
| 2025-02-14 | 5.29 | 5.35 | 5.22 | 5.26 | -0.94% | 159,280 | 84,009,682 |
| 2025-02-13 | 5.34 | 5.44 | 5.3 | 5.31 | -0.56% | 192,907 | 103,245,640 |
| 2025-02-12 | 5.29 | 5.35 | 5.28 | 5.34 | +0.95% | 173,927 | 92,541,423 |
| 2025-02-11 | 5.29 | 5.38 | 5.19 | 5.29 | -0.19% | 209,492 | 110,488,340 |
| 2025-02-10 | 5.17 | 5.32 | 5.17 | 5.3 | +2.91% | 205,882 | 108,127,644 |
| 2025-02-07 | 5.04 | 5.2 | 5.02 | 5.15 | +1.98% | 192,508 | 99,029,230 |
| 2025-02-06 | 4.98 | 5.06 | 4.93 | 5.05 | +1.2% | 145,772 | 73,051,126 |
| 2025-02-05 | 4.98 | 5.01 | 4.93 | 4.99 | +1.01% | 102,507 | 51,029,095 |
| 2025-01-27 | 5.03 | 5.06 | 4.92 | 4.94 | -1% | 128,765 | 64,269,324 |
| 2025-01-24 | 4.96 | 5.01 | 4.93 | 4.99 | -2.54% | 230,585 | 114,653,795 |
| 2025-01-23 | 5.18 | 5.32 | 5.11 | 5.12 | 0% | 170,417 | 88,949,941 |
| 2025-01-22 | 5.15 | 5.2 | 5.1 | 5.12 | -0.97% | 118,838 | 61,117,393 |
| 2025-01-21 | 5.27 | 5.3 | 5.14 | 5.17 | -1.71% | 145,768 | 75,641,616 |
| 2025-01-20 | 5.25 | 5.28 | 5.16 | 5.26 | +1.74% | 190,933 | 100,037,533 |
| 2025-01-17 | 5.18 | 5.24 | 5.11 | 5.17 | -0.96% | 182,174 | 94,024,464 |
| 2025-01-16 | 5.23 | 5.41 | 5.14 | 5.22 | +1.56% | 358,094 | 188,721,964 |
| 2025-01-15 | 5.14 | 5.19 | 5.05 | 5.14 | +0.59% | 227,465 | 116,236,523 |
| 2025-01-14 | 4.85 | 5.14 | 4.85 | 5.11 | +5.8% | 266,075 | 133,453,906 |
| 2025-01-13 | 4.78 | 4.9 | 4.65 | 4.83 | -0.62% | 191,912 | 91,784,506 |
| 2025-01-10 | 5.06 | 5.09 | 4.85 | 4.86 | -4.52% | 265,506 | 132,173,702 |
| 2025-01-09 | 5.12 | 5.16 | 5.07 | 5.09 | -0.59% | 182,122 | 93,143,289 |
| 2025-01-08 | 5.23 | 5.24 | 4.96 | 5.12 | -2.48% | 293,124 | 149,630,664 |
| 2025-01-07 | 5.16 | 5.25 | 5.08 | 5.25 | +1.35% | 252,984 | 130,768,918 |
| 2025-01-06 | 5.15 | 5.2 | 4.95 | 5.18 | +0.58% | 264,448 | 134,695,593 |
| 2025-01-03 | 5.58 | 5.62 | 5.12 | 5.15 | -7.71% | 454,125 | 240,595,389 |
| 2025-01-02 | 5.78 | 5.85 | 5.48 | 5.58 | -4.29% | 445,982 | 251,883,695 |
| 2024-12-31 | 6.25 | 6.42 | 5.8 | 5.83 | -8.19% | 655,516 | 396,679,415 |
| 2024-12-30 | 6.36 | 6.77 | 6.25 | 6.35 | -1.55% | 704,683 | 459,056,728 |
| 2024-12-27 | 6.71 | 6.81 | 6.39 | 6.45 | -5.29% | 820,223 | 536,001,652 |
| 2024-12-26 | 6.41 | 7.09 | 6.31 | 6.81 | +3.5% | 1,012,248 | 673,121,406 |
| 2024-12-25 | 6.38 | 7.19 | 6.23 | 6.58 | +3.13% | 1,099,967 | 731,621,946 |
| 2024-12-24 | 6.2 | 6.78 | 6.2 | 6.38 | -1.09% | 829,074 | 533,477,815 |
| 2024-12-23 | 6.23 | 6.48 | 5.99 | 6.45 | +3.7% | 994,465 | 621,304,513 |
| 2024-12-20 | 6.33 | 6.53 | 6.15 | 6.22 | -2.81% | 898,736 | 563,680,430 |
| 2024-12-19 | 6.18 | 6.8 | 6 | 6.4 | -0.47% | 1,617,993 | 1,036,958,749 |
| 2024-12-18 | 5.55 | 6.43 | 5.51 | 6.43 | +19.96% | 1,092,046 | 685,847,271 |
| 2024-12-17 | 5.6 | 5.63 | 5.35 | 5.36 | -4.46% | 157,490 | 85,764,863 |
| 2024-12-16 | 5.65 | 5.77 | 5.57 | 5.61 | -1.06% | 108,002 | 61,128,862 |
| 2024-12-13 | 5.81 | 5.83 | 5.66 | 5.67 | -2.74% | 156,171 | 89,283,127 |
| 2024-12-12 | 5.82 | 5.84 | 5.73 | 5.83 | -0.17% | 151,858 | 87,869,294 |
| 2024-12-11 | 5.86 | 5.86 | 5.78 | 5.84 | +0.52% | 148,041 | 86,174,315 |
| 2024-12-10 | 6.06 | 6.1 | 5.79 | 5.81 | -1.02% | 247,205 | 146,344,293 |
| 2024-12-09 | 5.9 | 6 | 5.8 | 5.87 | -1.51% | 249,259 | 146,275,987 |
| 2024-12-06 | 5.66 | 6.1 | 5.65 | 5.96 | +5.11% | 484,759 | 287,388,198 |
| 2024-12-05 | 5.57 | 5.68 | 5.57 | 5.67 | +1.07% | 111,069 | 62,645,692 |
| 2024-12-04 | 5.73 | 5.74 | 5.58 | 5.61 | -2.09% | 132,736 | 75,145,568 |
| 2024-12-03 | 5.7 | 5.74 | 5.67 | 5.73 | +0.53% | 136,717 | 78,041,372 |
| 2024-12-02 | 5.7 | 5.72 | 5.64 | 5.7 | +1.06% | 149,130 | 84,777,020 |
| 2024-11-29 | 5.62 | 5.7 | 5.54 | 5.64 | 0% | 157,712 | 88,840,952 |
| 2024-11-28 | 5.51 | 5.73 | 5.5 | 5.64 | +2.17% | 205,539 | 116,046,387 |
| 2024-11-27 | 5.48 | 5.52 | 5.3 | 5.52 | +0.73% | 123,145 | 66,815,474 |
| 2024-11-26 | 5.46 | 5.54 | 5.42 | 5.48 | 0% | 104,697 | 57,514,171 |
| 2024-11-25 | 5.41 | 5.5 | 5.33 | 5.48 | +0.92% | 151,806 | 82,243,179 |
| 2024-11-22 | 5.63 | 5.7 | 5.42 | 5.43 | -3.89% | 169,791 | 94,739,826 |
| 2024-11-21 | 5.63 | 5.72 | 5.55 | 5.65 | -0.18% | 159,616 | 90,195,009 |
| 2024-11-20 | 5.62 | 5.72 | 5.56 | 5.66 | +0.89% | 185,180 | 104,334,540 |
| 2024-11-19 | 5.47 | 5.61 | 5.44 | 5.61 | +1.63% | 194,133 | 107,106,875 |
| 2024-11-18 | 5.65 | 5.73 | 5.36 | 5.52 | -0.9% | 324,084 | 180,656,996 |
| 2024-11-15 | 5.75 | 5.83 | 5.55 | 5.57 | -3.97% | 239,731 | 136,517,655 |
| 2024-11-14 | 5.98 | 6.02 | 5.76 | 5.8 | -3.97% | 243,114 | 143,165,132 |
| 2024-11-13 | 5.94 | 6.15 | 5.93 | 6.04 | +0.83% | 277,632 | 167,894,227 |
| 2024-11-12 | 6.12 | 6.17 | 5.92 | 5.99 | -2.6% | 335,457 | 202,463,048 |
| 2024-11-11 | 6.18 | 6.22 | 6.05 | 6.15 | -0.97% | 348,322 | 212,721,274 |
| 2024-11-08 | 6.43 | 6.48 | 6.16 | 6.21 | -2.2% | 562,991 | 355,187,646 |
| 2024-11-07 | 6.13 | 6.42 | 6.07 | 6.35 | +3.76% | 569,867 | 357,086,772 |
| 2024-11-06 | 6.17 | 6.28 | 6.04 | 6.12 | -1.13% | 447,846 | 275,308,691 |
| 2024-11-05 | 6 | 6.3 | 5.95 | 6.19 | +4.56% | 493,376 | 303,012,544 |
| 2024-11-04 | 5.95 | 6.01 | 5.61 | 5.92 | -3.11% | 435,681 | 254,245,996 |
| 2024-11-01 | 6.02 | 6.55 | 5.92 | 6.11 | +1.33% | 792,465 | 495,601,874 |
| 2024-10-31 | 5.99 | 6.12 | 5.95 | 6.03 | -0.17% | 404,269 | 243,186,378 |
| 2024-10-30 | 5.76 | 6.15 | 5.74 | 6.04 | +4.32% | 556,003 | 331,073,437 |
| 2024-10-29 | 6.04 | 6.08 | 5.77 | 5.79 | -4.14% | 451,292 | 267,371,209 |
| 2024-10-28 | 5.8 | 6.07 | 5.8 | 6.04 | +3.78% | 480,046 | 287,345,791 |
| 2024-10-25 | 5.8 | 5.88 | 5.74 | 5.82 | +0.34% | 385,428 | 224,137,425 |
| 2024-10-24 | 5.84 | 5.84 | 5.63 | 5.8 | -1.53% | 454,771 | 259,735,517 |
| 2024-10-23 | 6.03 | 6.26 | 5.83 | 5.89 | -3.44% | 609,893 | 367,823,905 |
| 2024-10-22 | 6.28 | 6.35 | 5.94 | 6.1 | -5.28% | 707,507 | 435,883,783 |
| 2024-10-21 | 6.25 | 6.78 | 5.94 | 6.44 | +2.06% | 1,102,747 | 699,411,108 |
| 2024-10-18 | 6.23 | 6.5 | 6.06 | 6.31 | +0.32% | 1,121,469 | 702,250,686 |
| 2024-10-17 | 7.05 | 7.2 | 6.24 | 6.29 | -5.7% | 1,609,800 | 1,076,823,359 |
| 2024-10-16 | 5.4 | 6.67 | 5.4 | 6.67 | +19.96% | 1,331,624 | 847,575,921 |
| 2024-10-15 | 5.72 | 6.06 | 5.55 | 5.56 | -5.76% | 1,177,592 | 680,860,220 |
| 2024-10-14 | 5.29 | 6.16 | 5.24 | 5.9 | +15.01% | 1,504,419 | 859,386,692 |
| 2024-10-11 | 5.5 | 5.98 | 5.1 | 5.13 | -7.4% | 1,239,219 | 676,347,450 |
| 2024-10-10 | 4.71 | 5.54 | 4.58 | 5.54 | +19.91% | 767,909 | 400,381,064 |
| 2024-10-09 | 5.08 | 5.09 | 4.62 | 4.62 | -13.16% | 487,112 | 237,212,855 |
| 2024-10-08 | 5.76 | 5.76 | 4.95 | 5.32 | +7.91% | 728,766 | 386,998,824 |
| 2024-09-30 | 4.58 | 5 | 4.47 | 4.93 | +11.04% | 711,150 | 336,401,489 |
| 2024-09-27 | 4.34 | 4.54 | 4.28 | 4.44 | +3.26% | 361,646 | 158,924,510 |
| 2024-09-26 | 4.22 | 4.32 | 4.22 | 4.3 | +0.7% | 196,665 | 84,189,807 |
| 2024-09-25 | 4.23 | 4.34 | 4.2 | 4.27 | -0.7% | 314,722 | 134,555,782 |
| 2024-09-24 | 4.01 | 4.59 | 3.99 | 4.3 | +7.5% | 346,028 | 147,070,597 |
| 2024-09-23 | 3.95 | 4.01 | 3.92 | 4 | +1.01% | 49,280 | 19,578,082 |
| 2024-09-20 | 3.95 | 3.96 | 3.91 | 3.96 | +0.25% | 39,945 | 15,710,372 |
| 2024-09-19 | 3.87 | 3.96 | 3.85 | 3.95 | +2.6% | 69,646 | 27,323,066 |
| 2024-09-18 | 3.91 | 3.94 | 3.8 | 3.85 | -2.04% | 65,417 | 25,149,419 |
| 2024-09-13 | 3.88 | 3.97 | 3.88 | 3.93 | +1.03% | 70,836 | 27,930,777 |
| 2024-09-12 | 3.9 | 3.94 | 3.88 | 3.89 | 0% | 33,430 | 13,063,749 |
| 2024-09-11 | 3.88 | 3.9 | 3.87 | 3.89 | 0% | 30,350 | 11,796,386 |
| 2024-09-10 | 3.93 | 3.96 | 3.86 | 3.89 | -0.77% | 49,307 | 19,245,963 |
| 2024-09-09 | 3.85 | 3.95 | 3.82 | 3.92 | +1.29% | 59,264 | 23,108,101 |
| 2024-09-06 | 3.9 | 3.92 | 3.86 | 3.87 | -1.02% | 37,386 | 14,551,839 |
| 2024-09-05 | 3.88 | 3.92 | 3.85 | 3.91 | +0.77% | 38,183 | 14,838,442 |
| 2024-09-04 | 3.87 | 3.93 | 3.87 | 3.88 | -0.77% | 39,866 | 15,527,321 |
| 2024-09-03 | 3.9 | 3.92 | 3.86 | 3.91 | +0.51% | 32,754 | 12,754,563 |
| 2024-09-02 | 3.92 | 3.95 | 3.88 | 3.89 | -1.52% | 40,201 | 15,750,698 |
| 2024-08-30 | 3.88 | 3.99 | 3.86 | 3.95 | +1.54% | 69,076 | 27,189,592 |
| 2024-08-29 | 3.89 | 3.91 | 3.84 | 3.89 | -0.77% | 49,888 | 19,369,473 |
| 2024-08-28 | 3.88 | 3.98 | 3.82 | 3.92 | +1.55% | 62,648 | 24,504,659 |
| 2024-08-27 | 3.92 | 3.94 | 3.83 | 3.86 | -1.78% | 43,886 | 16,991,965 |
| 2024-08-26 | 3.84 | 3.94 | 3.84 | 3.93 | +2.34% | 52,026 | 20,269,756 |
| 2024-08-23 | 3.91 | 3.93 | 3.79 | 3.84 | -1.79% | 89,580 | 34,381,594 |
| 2024-08-22 | 3.98 | 4 | 3.9 | 3.91 | -1.76% | 53,098 | 20,940,363 |
| 2024-08-21 | 4.04 | 4.05 | 3.97 | 3.98 | -1.49% | 58,801 | 23,529,129 |
| 2024-08-20 | 4.13 | 4.14 | 4.02 | 4.04 | -2.18% | 69,000 | 27,978,310 |
| 2024-08-19 | 4.1 | 4.16 | 4.1 | 4.13 | +0.24% | 39,757 | 16,422,362 |
| 2024-08-16 | 4.15 | 4.17 | 4.09 | 4.12 | -0.96% | 58,772 | 24,256,049 |
| 2024-08-15 | 4.12 | 4.19 | 4.09 | 4.16 | +0.73% | 66,445 | 27,525,573 |
| 2024-08-14 | 4.16 | 4.23 | 4.11 | 4.13 | -0.96% | 78,838 | 32,897,491 |
| 2024-08-13 | 4.08 | 4.17 | 4.04 | 4.17 | +0.72% | 98,872 | 40,512,298 |
| 2024-08-12 | 4.23 | 4.32 | 4.12 | 4.14 | -0.72% | 144,069 | 60,807,516 |
| 2024-08-09 | 4.11 | 4.26 | 4.11 | 4.17 | +0.97% | 139,077 | 58,298,251 |
| 2024-08-08 | 4.04 | 4.16 | 4.02 | 4.13 | +1.72% | 76,254 | 31,219,243 |
| 2024-08-07 | 4.05 | 4.08 | 4.04 | 4.06 | -0.25% | 31,550 | 12,826,151 |
| 2024-08-06 | 4.04 | 4.07 | 4.03 | 4.07 | +1.24% | 34,323 | 13,903,843 |
| 2024-08-05 | 4.08 | 4.13 | 4.01 | 4.02 | -1.71% | 57,520 | 23,447,291 |
| 2024-08-02 | 4.12 | 4.15 | 4.08 | 4.09 | -0.97% | 48,705 | 20,022,834 |
| 2024-08-01 | 4.16 | 4.17 | 4.12 | 4.13 | -0.72% | 51,647 | 21,373,997 |
| 2024-07-31 | 4.08 | 4.17 | 4.05 | 4.16 | +2.46% | 83,259 | 34,339,471 |
| 2024-07-30 | 4.05 | 4.07 | 4.03 | 4.06 | +0.25% | 44,883 | 18,191,877 |
| 2024-07-29 | 4.07 | 4.09 | 4.04 | 4.05 | -0.74% | 41,854 | 17,005,034 |
| 2024-07-26 | 4 | 4.09 | 4 | 4.08 | +0.99% | 46,827 | 18,986,479 |
| 2024-07-25 | 4 | 4.05 | 3.98 | 4.04 | +1% | 32,870 | 13,200,275 |
| 2024-07-24 | 4.05 | 4.07 | 3.98 | 4 | -0.99% | 41,077 | 16,502,513 |
| 2024-07-23 | 4.06 | 4.13 | 4.04 | 4.04 | -0.25% | 57,960 | 23,659,688 |
| 2024-07-22 | 4.05 | 4.06 | 4.03 | 4.05 | 0% | 19,442 | 7,861,173 |
| 2024-07-19 | 4.03 | 4.07 | 4.02 | 4.05 | 0% | 29,723 | 12,023,452 |
| 2024-07-18 | 4.05 | 4.08 | 3.99 | 4.05 | 0% | 42,694 | 17,193,726 |
| 2024-07-17 | 4.08 | 4.09 | 4.02 | 4.05 | -0.74% | 30,749 | 12,466,382 |
| 2024-07-16 | 4.08 | 4.09 | 4.05 | 4.08 | -0.24% | 29,771 | 12,112,400 |
| 2024-07-15 | 4.14 | 4.15 | 4.06 | 4.09 | -1.45% | 44,551 | 18,243,065 |
| 2024-07-12 | 4.15 | 4.18 | 4.14 | 4.15 | -0.72% | 33,304 | 13,852,131 |
| 2024-07-11 | 4.1 | 4.18 | 4.09 | 4.18 | +3.21% | 71,543 | 29,613,148 |
| 2024-07-10 | 4.1 | 4.12 | 4.05 | 4.05 | -1.46% | 44,207 | 18,030,298 |
| 2024-07-09 | 4.1 | 4.12 | 3.94 | 4.11 | +0.74% | 81,132 | 32,812,565 |
| 2024-07-08 | 4.16 | 4.18 | 4.06 | 4.08 | -2.16% | 57,921 | 23,807,249 |
| 2024-07-05 | 4.13 | 4.19 | 4.11 | 4.17 | +1.21% | 47,674 | 19,767,401 |
| 2024-07-04 | 4.2 | 4.22 | 4.12 | 4.12 | -2.37% | 69,268 | 28,884,361 |
| 2024-07-03 | 4.21 | 4.24 | 4.16 | 4.22 | +0.24% | 64,144 | 26,938,632 |
| 2024-07-02 | 4.24 | 4.25 | 4.19 | 4.21 | -0.47% | 51,310 | 21,660,500 |
| 2024-07-01 | 4.17 | 4.24 | 4.16 | 4.23 | +0.48% | 62,563 | 26,320,816 |
| 2024-06-28 | 4.19 | 4.26 | 4.16 | 4.21 | -0.24% | 91,078 | 38,318,092 |
| 2024-06-27 | 4.16 | 4.28 | 4.11 | 4.22 | +1.44% | 119,519 | 50,245,098 |
| 2024-06-26 | 4.08 | 4.17 | 4.06 | 4.16 | +1.96% | 46,371 | 19,087,083 |
| 2024-06-25 | 4.11 | 4.14 | 4.07 | 4.08 | -0.73% | 62,739 | 25,697,124 |
| 2024-06-24 | 4.22 | 4.26 | 4.11 | 4.11 | -4.2% | 94,707 | 39,452,504 |
| 2024-06-21 | 4.18 | 4.32 | 4.13 | 4.29 | +3.37% | 108,755 | 46,160,490 |
| 2024-06-20 | 4.19 | 4.22 | 4.14 | 4.15 | -0.72% | 58,577 | 24,507,721 |
| 2024-06-19 | 4.2 | 4.22 | 4.16 | 4.18 | -0.24% | 41,114 | 17,230,608 |
| 2024-06-18 | 4.13 | 4.21 | 4.13 | 4.19 | +1.45% | 51,600 | 21,551,900 |
| 2024-06-17 | 4.15 | 4.16 | 4.1 | 4.13 | -0.48% | 35,070 | 14,473,279 |
| 2024-06-14 | 4.17 | 4.2 | 4.12 | 4.15 | -0.48% | 60,121 | 24,948,425 |
| 2024-06-13 | 4.22 | 4.22 | 4.16 | 4.17 | -1.42% | 49,167 | 20,562,300 |
| 2024-06-12 | 4.18 | 4.24 | 4.16 | 4.23 | +1.2% | 50,197 | 21,137,971 |
| 2024-06-11 | 4.21 | 4.21 | 4.13 | 4.18 | -0.48% | 51,984 | 21,631,407 |
| 2024-06-07 | 4.15 | 4.23 | 4.14 | 4.2 | +1.69% | 67,677 | 28,381,108 |
| 2024-06-06 | 4.28 | 4.3 | 4.1 | 4.13 | -3.5% | 118,285 | 49,375,430 |
| 2024-06-05 | 4.33 | 4.34 | 4.24 | 4.28 | -2.06% | 100,372 | 42,957,219 |
| 2024-06-04 | 4.25 | 4.45 | 4.24 | 4.37 | +3.07% | 152,805 | 66,607,282 |
| 2024-06-03 | 4.35 | 4.35 | 4.2 | 4.24 | -2.53% | 112,816 | 48,118,066 |
| 2024-05-31 | 4.33 | 4.36 | 4.3 | 4.35 | +0.46% | 60,681 | 26,273,930 |
| 2024-05-30 | 4.32 | 4.41 | 4.32 | 4.33 | 0% | 80,178 | 34,946,042 |
| 2024-05-29 | 4.37 | 4.38 | 4.31 | 4.33 | -0.23% | 53,996 | 23,473,983 |
| 2024-05-28 | 4.38 | 4.4 | 4.34 | 4.34 | -1.59% | 55,483 | 24,248,009 |
| 2024-05-27 | 4.35 | 4.41 | 4.3 | 4.41 | +0.92% | 88,594 | 38,486,809 |
| 2024-05-24 | 4.38 | 4.42 | 4.36 | 4.37 | -0.46% | 65,799 | 28,841,800 |
| 2024-05-23 | 4.5 | 4.5 | 4.38 | 4.39 | -2.88% | 133,066 | 58,777,337 |
| 2024-05-22 | 4.51 | 4.53 | 4.47 | 4.52 | +0.22% | 90,188 | 40,621,153 |
| 2024-05-21 | 4.56 | 4.57 | 4.48 | 4.51 | -1.53% | 116,780 | 52,731,926 |
| 2024-05-20 | 4.48 | 4.6 | 4.47 | 4.58 | +2.23% | 185,735 | 84,455,451 |
| 2024-05-17 | 4.47 | 4.49 | 4.42 | 4.48 | +0.22% | 105,485 | 46,969,599 |
| 2024-05-16 | 4.4 | 4.52 | 4.4 | 4.47 | +1.82% | 139,002 | 61,952,207 |
| 2024-05-15 | 4.46 | 4.49 | 4.38 | 4.39 | -2.23% | 129,583 | 57,448,363 |
| 2024-05-14 | 4.46 | 4.53 | 4.46 | 4.49 | -0.22% | 123,160 | 55,307,924 |
| 2024-05-13 | 4.42 | 4.52 | 4.41 | 4.5 | +0.9% | 143,927 | 64,415,283 |
| 2024-05-10 | 4.51 | 4.54 | 4.44 | 4.46 | -1.11% | 137,868 | 61,616,249 |
| 2024-05-09 | 4.45 | 4.55 | 4.45 | 4.51 | +1.12% | 153,073 | 69,076,661 |
| 2024-05-08 | 4.54 | 4.57 | 4.46 | 4.46 | -2.41% | 164,095 | 73,912,456 |
| 2024-05-07 | 4.54 | 4.58 | 4.48 | 4.57 | +0.66% | 188,829 | 85,436,178 |
| 2024-05-06 | 4.42 | 4.55 | 4.41 | 4.54 | +3.65% | 223,367 | 100,757,070 |
| 2024-04-30 | 4.5 | 4.53 | 4.36 | 4.38 | -2.67% | 197,692 | 87,287,482 |
| 2024-04-29 | 4.38 | 4.5 | 4.36 | 4.5 | +2.27% | 217,208 | 96,859,490 |
| 2024-04-26 | 4.32 | 4.41 | 4.31 | 4.4 | +0.69% | 220,980 | 96,597,057 |
| 2024-04-25 | 4.44 | 4.44 | 4.29 | 4.37 | -3.74% | 297,382 | 129,864,563 |
| 2024-04-24 | 4.51 | 4.54 | 4.38 | 4.54 | +0.89% | 297,071 | 132,868,238 |
| 2024-04-23 | 4.61 | 4.68 | 4.46 | 4.5 | -3.43% | 375,936 | 170,721,734 |
| 2024-04-22 | 4.88 | 4.88 | 4.64 | 4.66 | -5.48% | 442,487 | 209,048,385 |
| 2024-04-19 | 4.79 | 5.1 | 4.74 | 4.93 | +2.71% | 625,881 | 310,844,545 |
| 2024-04-18 | 4.98 | 5.04 | 4.78 | 4.8 | -5.51% | 628,986 | 306,166,482 |
| 2024-04-17 | 4.6 | 5.15 | 4.55 | 5.08 | +3.46% | 887,698 | 437,357,377 |
| 2024-04-16 | 4.45 | 5.45 | 4.4 | 4.91 | +7.91% | 1,068,323 | 528,872,454 |
| 2024-04-15 | 4.28 | 4.67 | 4.06 | 4.55 | +6.56% | 586,565 | 260,798,185 |
| 2024-04-12 | 4.34 | 4.39 | 4.26 | 4.27 | -2.06% | 103,675 | 44,712,598 |
| 2024-04-11 | 4.26 | 4.41 | 4.22 | 4.36 | +1.63% | 125,294 | 54,619,434 |
| 2024-04-10 | 4.38 | 4.4 | 4.24 | 4.29 | -2.5% | 130,992 | 56,379,302 |
| 2024-04-09 | 4.36 | 4.41 | 4.33 | 4.4 | +1.38% | 111,548 | 48,741,687 |
| 2024-04-08 | 4.45 | 4.45 | 4.32 | 4.34 | -2.47% | 125,663 | 55,118,684 |
| 2024-04-03 | 4.47 | 4.47 | 4.4 | 4.45 | -0.45% | 107,309 | 47,655,840 |
| 2024-04-02 | 4.45 | 4.51 | 4.43 | 4.47 | 0% | 158,465 | 70,696,074 |
| 2024-04-01 | 4.39 | 4.48 | 4.39 | 4.47 | +1.36% | 184,818 | 82,258,601 |
| 2024-03-29 | 4.26 | 4.48 | 4.26 | 4.41 | +3.76% | 255,776 | 112,444,281 |
| 2024-03-28 | 4.19 | 4.29 | 4.18 | 4.25 | +1.43% | 107,989 | 45,850,915 |
| 2024-03-27 | 4.36 | 4.37 | 4.19 | 4.19 | -3.9% | 152,571 | 65,203,852 |
| 2024-03-26 | 4.28 | 4.36 | 4.24 | 4.36 | +1.87% | 143,099 | 61,473,518 |
| 2024-03-25 | 4.38 | 4.41 | 4.28 | 4.28 | -2.73% | 136,633 | 59,542,421 |
| 2024-03-22 | 4.48 | 4.48 | 4.35 | 4.4 | -2% | 175,623 | 77,414,293 |
| 2024-03-21 | 4.48 | 4.51 | 4.42 | 4.49 | +0.22% | 188,826 | 84,452,159 |
| 2024-03-20 | 4.39 | 4.48 | 4.37 | 4.48 | +2.28% | 199,323 | 88,592,201 |
| 2024-03-19 | 4.43 | 4.47 | 4.38 | 4.38 | -1.35% | 190,716 | 84,275,455 |
| 2024-03-18 | 4.43 | 4.45 | 4.4 | 4.44 | +0.68% | 201,030 | 88,972,206 |
| 2024-03-15 | 4.32 | 4.41 | 4.29 | 4.41 | +1.15% | 201,127 | 87,863,443 |
| 2024-03-14 | 4.34 | 4.45 | 4.29 | 4.36 | +0.46% | 225,948 | 98,744,290 |
| 2024-03-13 | 4.36 | 4.38 | 4.3 | 4.34 | -0.91% | 161,528 | 70,097,311 |
| 2024-03-12 | 4.32 | 4.4 | 4.29 | 4.38 | +0.92% | 184,320 | 80,167,671 |
| 2024-03-11 | 4.26 | 4.34 | 4.25 | 4.34 | +2.12% | 153,735 | 66,133,868 |
| 2024-03-08 | 4.22 | 4.27 | 4.2 | 4.25 | +0.71% | 132,450 | 56,096,048 |
| 2024-03-07 | 4.29 | 4.36 | 4.22 | 4.22 | -0.94% | 181,528 | 77,750,634 |
| 2024-03-06 | 4.17 | 4.31 | 4.15 | 4.26 | +1.67% | 197,979 | 83,826,030 |
| 2024-03-05 | 4.33 | 4.33 | 4.18 | 4.19 | -3.46% | 253,061 | 107,201,209 |
| 2024-03-04 | 4.44 | 4.45 | 4.27 | 4.34 | -2.47% | 261,131 | 113,262,855 |
| 2024-03-01 | 4.46 | 4.51 | 4.4 | 4.45 | -0.22% | 278,529 | 123,875,819 |
| 2024-02-29 | 4.25 | 4.46 | 4.22 | 4.46 | +3% | 349,010 | 152,822,772 |
| 2024-02-28 | 4.48 | 4.8 | 4.33 | 4.33 | -3.56% | 608,128 | 277,058,681 |
| 2024-02-27 | 4.44 | 4.49 | 4.4 | 4.49 | +1.13% | 292,071 | 129,985,066 |
| 2024-02-26 | 4.45 | 4.55 | 4.4 | 4.44 | -0.67% | 347,719 | 155,455,154 |
| 2024-02-23 | 4.41 | 4.51 | 4.35 | 4.47 | +1.59% | 329,807 | 146,211,192 |
| 2024-02-22 | 4.32 | 4.45 | 4.29 | 4.4 | +0.92% | 381,325 | 166,555,650 |
| 2024-02-21 | 4.22 | 4.62 | 4.2 | 4.36 | +2.35% | 529,669 | 232,172,900 |
| 2024-02-20 | 4.2 | 4.33 | 4.12 | 4.26 | +1.43% | 392,600 | 165,804,893 |
| 2024-02-19 | 4.16 | 4.24 | 4.03 | 4.2 | +3.7% | 402,128 | 167,092,740 |
| 2024-02-08 | 3.73 | 4.05 | 3.73 | 4.05 | +8% | 424,526 | 166,501,697 |
| 2024-02-07 | 4.02 | 4.05 | 3.71 | 3.75 | -8.09% | 552,290 | 215,459,019 |
| 2024-02-06 | 3.92 | 4.21 | 3.76 | 4.08 | +0.74% | 673,191 | 269,721,070 |
| 2024-02-05 | 4.45 | 4.55 | 4.02 | 4.05 | -13.46% | 806,409 | 338,980,598 |
| 2024-02-02 | 5.16 | 5.3 | 4.4 | 4.68 | -10.86% | 1,120,459 | 556,615,761 |
| 2024-02-01 | 5.88 | 6.12 | 4.95 | 5.25 | -10.71% | 1,529,009 | 827,273,770 |
| 2024-01-31 | 4.86 | 5.88 | 4.8 | 5.88 | +20% | 1,673,357 | 956,589,133 |
| 2024-01-30 | 4.73 | 5.14 | 4.72 | 4.9 | -0.41% | 432,861 | 213,720,021 |
| 2024-01-29 | 4.82 | 5.3 | 4.75 | 4.92 | +1.44% | 612,106 | 307,373,985 |
| 2024-01-26 | 4.81 | 5.03 | 4.75 | 4.85 | +1.46% | 331,508 | 162,389,000 |
| 2024-01-25 | 4.47 | 4.79 | 4.41 | 4.78 | +6.94% | 307,962 | 144,283,059 |
| 2024-01-24 | 4.22 | 4.63 | 4.19 | 4.47 | +6.18% | 203,778 | 89,697,826 |
| 2024-01-23 | 4.16 | 4.24 | 4.07 | 4.21 | +1.2% | 73,736 | 30,613,869 |
| 2024-01-22 | 4.44 | 4.44 | 4.1 | 4.16 | -6.09% | 88,774 | 37,774,073 |
| 2024-01-19 | 4.49 | 4.5 | 4.41 | 4.43 | -1.34% | 52,480 | 23,344,249 |
| 2024-01-18 | 4.57 | 4.6 | 4.39 | 4.49 | -2.6% | 93,614 | 41,822,134 |
| 2024-01-17 | 4.71 | 4.73 | 4.6 | 4.61 | -2.12% | 36,221 | 16,893,152 |
| 2024-01-16 | 4.78 | 4.79 | 4.66 | 4.71 | -1.26% | 56,818 | 26,765,536 |
| 2024-01-15 | 4.79 | 4.81 | 4.73 | 4.77 | -0.83% | 68,411 | 32,578,436 |
| 2024-01-12 | 4.86 | 4.96 | 4.81 | 4.81 | +0.21% | 81,854 | 40,010,453 |
| 2024-01-11 | 4.73 | 4.83 | 4.71 | 4.8 | +1.48% | 52,338 | 25,027,369 |
| 2024-01-10 | 4.77 | 4.8 | 4.68 | 4.73 | -0.84% | 49,901 | 23,683,503 |
| 2024-01-09 | 4.75 | 4.81 | 4.71 | 4.77 | +1.27% | 69,379 | 33,032,046 |
| 2024-01-08 | 4.82 | 4.84 | 4.71 | 4.71 | -2.48% | 52,932 | 25,267,059 |
| 2024-01-05 | 4.87 | 4.9 | 4.81 | 4.83 | -0.82% | 62,050 | 30,156,082 |
| 2024-01-04 | 4.85 | 4.9 | 4.84 | 4.87 | +0.21% | 73,264 | 35,628,729 |
| 2024-01-03 | 4.84 | 4.88 | 4.81 | 4.86 | +0.62% | 80,738 | 39,122,167 |
| 2024-01-02 | 4.66 | 4.87 | 4.66 | 4.83 | +3.21% | 101,017 | 48,601,058 |
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：