股票概览
6.53
+4.48%
+0.28
6.09
开盘价
6.65
最高价
5.82
最低价
1,362,005
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.29
MA10 (10日均线)
4.97
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 | 6.09 | 6.65 | 5.82 | 6.53 | +4.48% | 1,362,005 | 856,959,005 |
| 2025-03-24 | 6.7 | 6.86 | 6.1 | 6.25 | -1.11% | 2,360,946 | 1,543,223,830 |
| 2025-03-21 | 5.38 | 6.32 | 5.27 | 6.32 | +19.92% | 1,277,900 | 770,810,997 |
| 2025-03-20 | 4.96 | 5.42 | 4.89 | 5.27 | +6.25% | 845,858 | 438,030,013 |
| 2025-03-19 | 4.81 | 5.18 | 4.75 | 4.96 | +3.12% | 552,322 | 276,527,633 |
| 2025-03-18 | 4.76 | 4.81 | 4.72 | 4.81 | +1.05% | 142,389 | 67,948,018 |
| 2025-03-17 | 4.76 | 4.83 | 4.74 | 4.76 | +0.42% | 158,186 | 75,621,617 |
| 2025-03-14 | 4.62 | 4.74 | 4.61 | 4.74 | +2.6% | 166,850 | 78,248,141 |
| 2025-03-13 | 4.67 | 4.69 | 4.56 | 4.62 | -1.28% | 98,712 | 45,524,949 |
| 2025-03-12 | 4.65 | 4.72 | 4.6 | 4.68 | +0.86% | 115,141 | 53,643,944 |
| 2025-03-11 | 4.57 | 4.65 | 4.54 | 4.64 | +0.43% | 86,644 | 39,814,870 |
| 2025-03-10 | 4.59 | 4.63 | 4.55 | 4.62 | +0.87% | 70,243 | 32,239,085 |
| 2025-03-07 | 4.65 | 4.65 | 4.55 | 4.58 | -1.72% | 98,294 | 45,129,604 |
| 2025-03-06 | 4.58 | 4.67 | 4.55 | 4.66 | +2.42% | 120,226 | 55,665,389 |
| 2025-03-05 | 4.6 | 4.63 | 4.5 | 4.55 | -1.3% | 110,713 | 50,265,481 |
| 2025-03-04 | 4.64 | 4.65 | 4.57 | 4.61 | -0.43% | 90,310 | 41,562,204 |
| 2025-03-03 | 4.62 | 4.71 | 4.6 | 4.63 | +0.65% | 99,962 | 46,594,676 |
| 2025-02-28 | 4.72 | 4.73 | 4.58 | 4.6 | -2.75% | 106,892 | 49,671,795 |
| 2025-02-27 | 4.8 | 4.82 | 4.66 | 4.73 | -1.46% | 133,691 | 63,151,522 |
| 2025-02-26 | 4.76 | 4.82 | 4.73 | 4.8 | +0.84% | 115,973 | 55,341,890 |
| 2025-02-25 | 4.72 | 4.84 | 4.7 | 4.76 | -0.42% | 134,190 | 64,003,210 |
| 2025-02-24 | 4.63 | 4.85 | 4.61 | 4.78 | +2.58% | 196,557 | 93,379,852 |
| 2025-02-21 | 4.56 | 4.78 | 4.54 | 4.66 | +2.64% | 186,071 | 86,926,073 |
| 2025-02-20 | 4.55 | 4.56 | 4.49 | 4.54 | -0.22% | 78,728 | 35,622,593 |
| 2025-02-19 | 4.51 | 4.58 | 4.51 | 4.55 | +0.44% | 77,224 | 35,126,866 |
| 2025-02-18 | 4.7 | 4.72 | 4.51 | 4.53 | -3.41% | 115,110 | 53,009,649 |
| 2025-02-17 | 4.61 | 4.69 | 4.61 | 4.69 | +1.96% | 114,849 | 53,460,414 |
| 2025-02-14 | 4.57 | 4.61 | 4.55 | 4.6 | +0.66% | 82,946 | 38,068,723 |
| 2025-02-13 | 4.62 | 4.63 | 4.55 | 4.57 | -1.08% | 79,677 | 36,540,815 |
| 2025-02-12 | 4.58 | 4.62 | 4.55 | 4.62 | +1.09% | 70,118 | 32,203,917 |
| 2025-02-11 | 4.61 | 4.62 | 4.54 | 4.57 | -1.08% | 82,263 | 37,561,695 |
| 2025-02-10 | 4.58 | 4.64 | 4.55 | 4.62 | +1.09% | 82,331 | 37,798,644 |
| 2025-02-07 | 4.51 | 4.62 | 4.46 | 4.57 | +2.01% | 137,100 | 62,459,959 |
| 2025-02-06 | 4.41 | 4.48 | 4.36 | 4.48 | +1.36% | 100,128 | 44,393,338 |
| 2025-02-05 | 4.39 | 4.43 | 4.36 | 4.42 | +1.38% | 73,301 | 32,282,775 |
| 2025-01-27 | 4.45 | 4.46 | 4.36 | 4.36 | -3.11% | 128,022 | 56,307,037 |
| 2025-01-24 | 4.52 | 4.53 | 4.48 | 4.5 | 0% | 73,299 | 32,983,991 |
| 2025-01-23 | 4.54 | 4.65 | 4.5 | 4.5 | -0.44% | 87,054 | 39,725,820 |
| 2025-01-22 | 4.52 | 4.56 | 4.49 | 4.52 | -0.66% | 64,308 | 29,070,752 |
| 2025-01-21 | 4.64 | 4.66 | 4.52 | 4.55 | -1.73% | 76,971 | 35,159,067 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.63 | 0% | 73,070 | 33,873,574 |
| 2025-01-17 | 4.62 | 4.74 | 4.6 | 4.63 | +0.22% | 108,718 | 50,806,972 |
| 2025-01-16 | 4.62 | 4.7 | 4.58 | 4.62 | +0.22% | 79,219 | 36,779,545 |
| 2025-01-15 | 4.64 | 4.69 | 4.57 | 4.61 | -0.65% | 87,110 | 40,213,769 |
| 2025-01-14 | 4.5 | 4.64 | 4.48 | 4.64 | +3.34% | 86,034 | 39,485,648 |
| 2025-01-13 | 4.41 | 4.5 | 4.36 | 4.49 | +0.9% | 61,373 | 27,303,129 |
| 2025-01-10 | 4.62 | 4.65 | 4.45 | 4.45 | -3.89% | 92,732 | 42,074,281 |
| 2025-01-09 | 4.56 | 4.66 | 4.56 | 4.63 | +0.22% | 66,586 | 30,865,351 |
| 2025-01-08 | 4.69 | 4.69 | 4.52 | 4.62 | -1.28% | 92,248 | 42,471,477 |
| 2025-01-07 | 4.6 | 4.68 | 4.55 | 4.68 | +1.74% | 73,495 | 33,948,282 |
| 2025-01-06 | 4.64 | 4.66 | 4.49 | 4.6 | -0.43% | 85,366 | 39,243,743 |
| 2025-01-03 | 4.8 | 4.81 | 4.6 | 4.62 | -3.35% | 137,338 | 64,485,891 |
| 2025-01-02 | 5 | 5 | 4.74 | 4.78 | -4.02% | 177,307 | 86,099,146 |
| 2024-12-31 | 5.08 | 5.13 | 4.98 | 4.98 | -2.16% | 97,601 | 49,016,234 |
| 2024-12-30 | 5.15 | 5.15 | 5.05 | 5.09 | -1.17% | 87,241 | 44,333,890 |
| 2024-12-27 | 5.03 | 5.17 | 5.02 | 5.15 | +2.39% | 138,165 | 70,751,140 |
| 2024-12-26 | 5.07 | 5.08 | 5.01 | 5.03 | +0.4% | 67,609 | 34,089,034 |
| 2024-12-25 | 5.12 | 5.13 | 4.96 | 5.01 | -2.34% | 129,874 | 65,224,277 |
| 2024-12-24 | 5.08 | 5.22 | 5.06 | 5.13 | +1.38% | 116,497 | 59,935,485 |
| 2024-12-23 | 5.21 | 5.21 | 5.03 | 5.06 | -2.88% | 145,452 | 74,272,068 |
| 2024-12-20 | 5.23 | 5.26 | 5.17 | 5.21 | +0.19% | 99,306 | 51,739,618 |
| 2024-12-19 | 5.18 | 5.22 | 5.12 | 5.2 | -1.33% | 120,290 | 62,210,462 |
| 2024-12-18 | 5.25 | 5.37 | 5.18 | 5.27 | +1.35% | 162,041 | 85,699,436 |
| 2024-12-17 | 5.26 | 5.28 | 5.14 | 5.2 | -1.52% | 158,423 | 82,629,054 |
| 2024-12-16 | 5.33 | 5.4 | 5.24 | 5.28 | -0.38% | 122,132 | 64,934,293 |
| 2024-12-13 | 5.44 | 5.44 | 5.29 | 5.3 | -3.11% | 188,684 | 101,082,079 |
| 2024-12-12 | 5.47 | 5.48 | 5.37 | 5.47 | +0.18% | 185,843 | 100,937,735 |
| 2024-12-11 | 5.42 | 5.48 | 5.4 | 5.46 | +0.55% | 141,097 | 76,908,215 |
| 2024-12-10 | 5.59 | 5.63 | 5.41 | 5.43 | -0.18% | 197,795 | 108,653,483 |
| 2024-12-09 | 5.52 | 5.55 | 5.38 | 5.44 | -1.45% | 176,215 | 96,239,501 |
| 2024-12-06 | 5.47 | 5.54 | 5.38 | 5.52 | +0.91% | 199,600 | 109,307,440 |
| 2024-12-05 | 5.45 | 5.5 | 5.41 | 5.47 | 0% | 131,678 | 72,008,064 |
| 2024-12-04 | 5.51 | 5.55 | 5.41 | 5.47 | -1.44% | 170,212 | 92,949,062 |
| 2024-12-03 | 5.58 | 5.63 | 5.48 | 5.55 | -0.18% | 213,908 | 118,791,756 |
| 2024-12-02 | 5.4 | 5.57 | 5.35 | 5.56 | +2.58% | 224,919 | 123,456,297 |
| 2024-11-29 | 5.29 | 5.47 | 5.29 | 5.42 | +2.07% | 189,623 | 102,588,972 |
| 2024-11-28 | 5.27 | 5.42 | 5.23 | 5.31 | +0.57% | 172,831 | 92,296,277 |
| 2024-11-27 | 5.12 | 5.28 | 4.99 | 5.28 | +3.33% | 170,155 | 87,439,935 |
| 2024-11-26 | 5.21 | 5.24 | 5.1 | 5.11 | -2.11% | 102,241 | 52,688,481 |
| 2024-11-25 | 5.14 | 5.23 | 5.11 | 5.22 | +2.35% | 141,056 | 73,073,377 |
| 2024-11-22 | 5.35 | 5.36 | 5.09 | 5.1 | -4.85% | 179,230 | 93,802,346 |
| 2024-11-21 | 5.4 | 5.44 | 5.3 | 5.36 | -0.74% | 122,912 | 66,018,247 |
| 2024-11-20 | 5.31 | 5.42 | 5.28 | 5.4 | +0.93% | 156,087 | 83,672,097 |
| 2024-11-19 | 5.26 | 5.35 | 5.19 | 5.35 | +1.13% | 184,990 | 97,575,334 |
| 2024-11-18 | 5.32 | 5.47 | 5.17 | 5.29 | +1.93% | 288,604 | 154,107,414 |
| 2024-11-15 | 5.38 | 5.4 | 5.18 | 5.19 | -2.81% | 203,677 | 107,673,165 |
| 2024-11-14 | 5.59 | 5.61 | 5.31 | 5.34 | -4.3% | 244,742 | 132,813,811 |
| 2024-11-13 | 5.56 | 5.64 | 5.45 | 5.58 | -0.36% | 184,073 | 101,993,417 |
| 2024-11-12 | 5.7 | 5.75 | 5.51 | 5.6 | -1.58% | 278,766 | 157,487,190 |
| 2024-11-11 | 5.52 | 5.7 | 5.45 | 5.69 | +3.08% | 302,079 | 168,682,303 |
| 2024-11-08 | 5.68 | 5.73 | 5.51 | 5.52 | -1.95% | 336,666 | 188,331,367 |
| 2024-11-07 | 5.4 | 5.7 | 5.38 | 5.63 | +2.93% | 407,652 | 226,375,793 |
| 2024-11-06 | 5.41 | 5.63 | 5.38 | 5.47 | +0.92% | 343,115 | 188,523,936 |
| 2024-11-05 | 5.25 | 5.42 | 5.22 | 5.42 | +2.85% | 266,396 | 142,548,771 |
| 2024-11-04 | 5.2 | 5.3 | 5.17 | 5.27 | +1.35% | 150,204 | 78,779,555 |
| 2024-11-01 | 5.44 | 5.44 | 5.17 | 5.2 | -4.06% | 286,198 | 150,873,022 |
| 2024-10-31 | 5.39 | 5.48 | 5.32 | 5.42 | +3.04% | 304,871 | 165,174,472 |
| 2024-10-30 | 5.24 | 5.35 | 5.19 | 5.26 | -0.38% | 206,148 | 108,573,402 |
| 2024-10-29 | 5.5 | 5.58 | 5.28 | 5.28 | -3.83% | 340,596 | 183,621,504 |
| 2024-10-28 | 5.4 | 5.51 | 5.36 | 5.49 | -1.79% | 440,105 | 238,975,478 |
| 2024-10-25 | 5.38 | 5.66 | 5.38 | 5.59 | +3.33% | 374,211 | 207,429,097 |
| 2024-10-24 | 5.53 | 5.59 | 5.39 | 5.41 | -4.92% | 389,459 | 212,296,632 |
| 2024-10-23 | 5.48 | 5.98 | 5.45 | 5.69 | +4.4% | 782,491 | 451,693,819 |
| 2024-10-22 | 5.26 | 5.55 | 5.22 | 5.45 | +2.44% | 441,279 | 239,512,959 |
| 2024-10-21 | 5.09 | 5.52 | 5.07 | 5.32 | +4.52% | 411,296 | 216,925,861 |
| 2024-10-18 | 4.96 | 5.19 | 4.91 | 5.09 | +2.62% | 264,175 | 133,339,777 |
| 2024-10-17 | 5.06 | 5.17 | 4.93 | 4.96 | -3.5% | 271,684 | 137,236,089 |
| 2024-10-16 | 4.83 | 5.39 | 4.82 | 5.14 | +4.47% | 368,308 | 188,276,621 |
| 2024-10-15 | 5.03 | 5.08 | 4.91 | 4.92 | -2.77% | 195,709 | 97,650,163 |
| 2024-10-14 | 5.03 | 5.09 | 4.92 | 5.06 | +1% | 224,372 | 112,496,045 |
| 2024-10-11 | 5.27 | 5.27 | 4.9 | 5.01 | -7.05% | 301,508 | 152,864,289 |
| 2024-10-10 | 5.2 | 5.55 | 5.2 | 5.39 | +3.65% | 434,246 | 235,117,889 |
| 2024-10-09 | 5.7 | 5.72 | 5.17 | 5.2 | -12.75% | 474,427 | 258,829,997 |
| 2024-10-08 | 6.28 | 6.28 | 5.51 | 5.96 | +13.09% | 779,923 | 459,048,195 |
| 2024-09-30 | 4.84 | 5.37 | 4.63 | 5.27 | +13.82% | 690,686 | 345,350,338 |
| 2024-09-27 | 4.43 | 4.66 | 4.39 | 4.63 | +6.93% | 417,038 | 188,046,761 |
| 2024-09-26 | 4.18 | 4.34 | 4.14 | 4.33 | +3.34% | 245,868 | 104,659,487 |
| 2024-09-25 | 4.3 | 4.34 | 4.16 | 4.19 | +2.44% | 277,833 | 118,232,152 |
| 2024-09-24 | 3.95 | 4.09 | 3.94 | 4.09 | +4.07% | 116,724 | 47,022,273 |
| 2024-09-23 | 3.96 | 3.97 | 3.92 | 3.93 | -0.25% | 35,728 | 14,085,187 |
| 2024-09-20 | 4.01 | 4.01 | 3.92 | 3.94 | -1.75% | 57,843 | 22,881,848 |
| 2024-09-19 | 3.92 | 4.02 | 3.9 | 4.01 | +2.56% | 70,633 | 28,062,311 |
| 2024-09-18 | 3.95 | 3.96 | 3.87 | 3.91 | -1.01% | 50,130 | 19,553,792 |
| 2024-09-13 | 4.06 | 4.06 | 3.95 | 3.95 | -1.99% | 64,136 | 25,595,984 |
| 2024-09-12 | 3.99 | 4.08 | 3.99 | 4.03 | +1% | 65,138 | 26,377,392 |
| 2024-09-11 | 4 | 4.04 | 3.97 | 3.99 | -0.25% | 39,188 | 15,691,327 |
| 2024-09-10 | 4.01 | 4.02 | 3.94 | 4 | +0.25% | 46,031 | 18,313,423 |
| 2024-09-09 | 3.97 | 4.02 | 3.96 | 3.99 | -0.25% | 44,504 | 17,769,487 |
| 2024-09-06 | 4.08 | 4.09 | 3.99 | 4 | -1.72% | 60,791 | 24,479,837 |
| 2024-09-05 | 4.04 | 4.1 | 4.03 | 4.07 | +0.49% | 40,242 | 16,406,658 |
| 2024-09-04 | 4.04 | 4.11 | 4.03 | 4.05 | -0.74% | 56,907 | 23,162,140 |
| 2024-09-03 | 4.06 | 4.11 | 4.03 | 4.08 | +0.49% | 41,940 | 17,078,290 |
| 2024-09-02 | 4.15 | 4.17 | 4.06 | 4.06 | -2.4% | 61,115 | 25,141,181 |
| 2024-08-30 | 4.09 | 4.2 | 4.07 | 4.16 | +1.46% | 82,265 | 34,161,253 |
| 2024-08-29 | 4.03 | 4.12 | 4.02 | 4.1 | +1.74% | 63,429 | 25,887,078 |
| 2024-08-28 | 4 | 4.06 | 3.95 | 4.03 | +1% | 55,860 | 22,452,806 |
| 2024-08-27 | 4.05 | 4.08 | 3.98 | 3.99 | -1.97% | 51,375 | 20,590,552 |
| 2024-08-26 | 3.98 | 4.1 | 3.95 | 4.07 | +0.99% | 70,748 | 28,761,656 |
| 2024-08-23 | 4.05 | 4.07 | 4 | 4.03 | -0.49% | 50,581 | 20,389,441 |
| 2024-08-22 | 4.14 | 4.18 | 4.05 | 4.05 | -1.22% | 70,747 | 29,115,315 |
| 2024-08-21 | 4.08 | 4.12 | 4.05 | 4.1 | +0.24% | 48,618 | 19,842,960 |
| 2024-08-20 | 4.16 | 4.18 | 4.07 | 4.09 | -1.68% | 65,175 | 26,762,315 |
| 2024-08-19 | 4.2 | 4.23 | 4.15 | 4.16 | -0.95% | 62,930 | 26,305,760 |
| 2024-08-16 | 4.28 | 4.31 | 4.19 | 4.2 | -2.1% | 79,350 | 33,606,161 |
| 2024-08-15 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 88,272 | 37,577,224 |
| 2024-08-14 | 4.32 | 4.35 | 4.25 | 4.25 | -1.85% | 56,162 | 24,053,513 |
| 2024-08-13 | 4.23 | 4.33 | 4.19 | 4.33 | +1.64% | 112,446 | 48,067,621 |
| 2024-08-12 | 4.35 | 4.4 | 4.25 | 4.26 | 0% | 125,850 | 54,569,040 |
| 2024-08-09 | 4.31 | 4.34 | 4.26 | 4.26 | -1.16% | 66,525 | 28,562,975 |
| 2024-08-08 | 4.3 | 4.33 | 4.25 | 4.31 | 0% | 81,643 | 35,015,553 |
| 2024-08-07 | 4.34 | 4.38 | 4.3 | 4.31 | -0.23% | 90,127 | 39,111,494 |
| 2024-08-06 | 4.22 | 4.35 | 4.22 | 4.32 | +3.35% | 134,173 | 57,575,864 |
| 2024-08-05 | 4.33 | 4.38 | 4.18 | 4.18 | -3.02% | 138,205 | 59,084,688 |
| 2024-08-02 | 4.35 | 4.42 | 4.28 | 4.31 | -2.05% | 132,380 | 57,570,204 |
| 2024-08-01 | 4.43 | 4.46 | 4.37 | 4.4 | -1.12% | 141,880 | 62,559,121 |
| 2024-07-31 | 4.36 | 4.47 | 4.33 | 4.45 | +2.06% | 190,174 | 84,020,512 |
| 2024-07-30 | 4.39 | 4.48 | 4.34 | 4.36 | -2.46% | 165,991 | 72,723,069 |
| 2024-07-29 | 4.51 | 4.56 | 4.4 | 4.47 | -2.4% | 262,360 | 116,655,231 |
| 2024-07-26 | 4.35 | 4.71 | 4.31 | 4.58 | +4.57% | 410,200 | 186,286,921 |
| 2024-07-25 | 4.29 | 4.45 | 4.28 | 4.38 | +0.23% | 283,755 | 123,931,090 |
| 2024-07-24 | 4.16 | 4.45 | 4.12 | 4.37 | +3.31% | 363,767 | 156,440,670 |
| 2024-07-23 | 4.09 | 4.49 | 4.05 | 4.23 | +3.42% | 268,088 | 113,126,602 |
| 2024-07-22 | 4 | 4.12 | 3.99 | 4.09 | +2.51% | 104,374 | 42,564,013 |
| 2024-07-19 | 3.96 | 4.02 | 3.94 | 3.99 | 0% | 49,354 | 19,673,690 |
| 2024-07-18 | 3.97 | 4 | 3.87 | 3.99 | +0.25% | 62,126 | 24,465,105 |
| 2024-07-17 | 4.04 | 4.05 | 3.98 | 3.98 | -1.24% | 47,916 | 19,180,355 |
| 2024-07-16 | 4.03 | 4.06 | 3.99 | 4.03 | -0.49% | 45,172 | 18,166,052 |
| 2024-07-15 | 4.09 | 4.12 | 4.02 | 4.05 | -1.7% | 43,792 | 17,747,217 |
| 2024-07-12 | 4.15 | 4.18 | 4.11 | 4.12 | -0.24% | 52,713 | 21,782,342 |
| 2024-07-11 | 4.03 | 4.15 | 4.02 | 4.13 | +4.29% | 91,678 | 37,636,790 |
| 2024-07-10 | 3.98 | 4.04 | 3.95 | 3.96 | -1.74% | 54,250 | 21,647,924 |
| 2024-07-09 | 3.96 | 4.05 | 3.86 | 4.03 | +1.51% | 71,287 | 28,275,527 |
| 2024-07-08 | 4.07 | 4.07 | 3.96 | 3.97 | -2.7% | 63,741 | 25,462,562 |
| 2024-07-05 | 4.03 | 4.1 | 3.98 | 4.08 | +0.99% | 59,681 | 24,178,518 |
| 2024-07-04 | 4.14 | 4.17 | 4.01 | 4.04 | -2.42% | 81,437 | 33,166,777 |
| 2024-07-03 | 4.2 | 4.2 | 4.12 | 4.14 | -1.43% | 46,955 | 19,508,133 |
| 2024-07-02 | 4.23 | 4.24 | 4.17 | 4.2 | -0.24% | 75,050 | 31,565,085 |
| 2024-07-01 | 4.16 | 4.23 | 4.16 | 4.21 | +1.2% | 64,583 | 27,090,515 |
| 2024-06-28 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 55,776 | 23,345,157 |
| 2024-06-27 | 4.23 | 4.24 | 4.12 | 4.14 | -2.36% | 60,208 | 25,097,552 |
| 2024-06-26 | 4.12 | 4.25 | 4.05 | 4.24 | +2.91% | 71,089 | 29,592,591 |
| 2024-06-25 | 4.1 | 4.15 | 4.08 | 4.12 | +0.98% | 65,876 | 27,091,268 |
| 2024-06-24 | 4.26 | 4.26 | 4.07 | 4.08 | -4.67% | 87,783 | 36,322,752 |
| 2024-06-21 | 4.34 | 4.37 | 4.26 | 4.28 | -1.15% | 61,060 | 26,274,643 |
| 2024-06-20 | 4.47 | 4.48 | 4.32 | 4.33 | -3.13% | 93,266 | 40,806,863 |
| 2024-06-19 | 4.5 | 4.51 | 4.44 | 4.47 | -0.22% | 59,291 | 26,476,852 |
| 2024-06-18 | 4.46 | 4.5 | 4.43 | 4.48 | -0.67% | 66,116 | 29,536,784 |
| 2024-06-17 | 4.5 | 4.57 | 4.46 | 4.51 | -0.22% | 69,472 | 31,415,950 |
| 2024-06-14 | 4.49 | 4.55 | 4.44 | 4.52 | +0.44% | 75,810 | 34,185,988 |
| 2024-06-13 | 4.53 | 4.56 | 4.48 | 4.5 | -0.44% | 85,481 | 38,652,381 |
| 2024-06-12 | 4.48 | 4.53 | 4.46 | 4.52 | +0.89% | 70,709 | 31,899,862 |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.48 | -1.1% | 108,066 | 48,109,875 |
| 2024-06-07 | 4.5 | 4.58 | 4.46 | 4.53 | +1.12% | 95,020 | 42,975,686 |
| 2024-06-06 | 4.77 | 4.83 | 4.41 | 4.48 | -6.28% | 207,271 | 94,291,376 |
| 2024-06-05 | 4.95 | 4.95 | 4.74 | 4.78 | -3.82% | 94,486 | 45,784,351 |
| 2024-06-04 | 4.86 | 5 | 4.77 | 4.97 | +1.02% | 119,483 | 58,435,663 |
| 2024-06-03 | 5.04 | 5.05 | 4.87 | 4.92 | -2.77% | 151,256 | 74,766,502 |
| 2024-05-31 | 5.06 | 5.11 | 5.04 | 5.06 | -0.59% | 99,067 | 50,217,450 |
| 2024-05-30 | 5.17 | 5.27 | 5.08 | 5.09 | -0.59% | 156,950 | 80,821,565 |
| 2024-05-29 | 5.1 | 5.2 | 5.08 | 5.12 | -0.58% | 126,822 | 65,314,100 |
| 2024-05-28 | 5.1 | 5.26 | 5.08 | 5.15 | +1.38% | 165,109 | 85,449,707 |
| 2024-05-27 | 5.1 | 5.13 | 4.98 | 5.08 | 0% | 86,337 | 43,570,166 |
| 2024-05-24 | 5.03 | 5.17 | 5.03 | 5.08 | 0% | 107,131 | 54,793,756 |
| 2024-05-23 | 5.22 | 5.22 | 5.05 | 5.08 | -2.87% | 136,786 | 69,829,294 |
| 2024-05-22 | 5.11 | 5.23 | 5.09 | 5.23 | +2.75% | 147,704 | 76,448,216 |
| 2024-05-21 | 5.15 | 5.17 | 5.07 | 5.09 | -1.55% | 81,031 | 41,312,144 |
| 2024-05-20 | 5.15 | 5.19 | 5.13 | 5.17 | +0.19% | 88,318 | 45,582,666 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.16 | +1.38% | 84,178 | 42,955,119 |
| 2024-05-16 | 5.09 | 5.14 | 5.08 | 5.09 | 0% | 80,599 | 41,187,462 |
| 2024-05-15 | 5.18 | 5.22 | 5.08 | 5.09 | -2.3% | 121,811 | 62,499,755 |
| 2024-05-14 | 5.22 | 5.3 | 5.18 | 5.21 | -0.38% | 130,251 | 68,070,575 |
| 2024-05-13 | 5.22 | 5.32 | 5.14 | 5.23 | -0.38% | 163,395 | 85,240,900 |
| 2024-05-10 | 5.22 | 5.28 | 5.13 | 5.25 | +0.77% | 161,977 | 84,357,008 |
| 2024-05-09 | 5.09 | 5.24 | 5.09 | 5.21 | +1.56% | 142,880 | 74,271,045 |
| 2024-05-08 | 5.1 | 5.21 | 5.06 | 5.13 | +0.59% | 172,856 | 88,966,351 |
| 2024-05-07 | 5.09 | 5.11 | 5.04 | 5.1 | +0.39% | 102,476 | 52,113,473 |
| 2024-05-06 | 5.03 | 5.1 | 5.03 | 5.08 | +1.8% | 103,527 | 52,482,652 |
| 2024-04-30 | 5.08 | 5.09 | 4.97 | 4.99 | -1.96% | 147,504 | 73,844,994 |
| 2024-04-29 | 4.83 | 5.1 | 4.8 | 5.09 | +5.17% | 213,419 | 107,325,277 |
| 2024-04-26 | 4.78 | 4.85 | 4.72 | 4.84 | +0.83% | 120,608 | 57,851,297 |
| 2024-04-25 | 4.77 | 4.84 | 4.71 | 4.8 | +0.63% | 93,995 | 45,063,117 |
| 2024-04-24 | 4.75 | 4.78 | 4.69 | 4.77 | +0.42% | 71,609 | 33,980,774 |
| 2024-04-23 | 4.73 | 4.8 | 4.71 | 4.75 | +0.21% | 66,059 | 31,402,327 |
| 2024-04-22 | 4.73 | 4.82 | 4.64 | 4.74 | -0.63% | 70,120 | 33,243,290 |
| 2024-04-19 | 4.8 | 4.85 | 4.73 | 4.77 | -1.24% | 88,838 | 42,403,506 |
| 2024-04-18 | 4.9 | 4.94 | 4.82 | 4.83 | -1.43% | 98,489 | 47,977,188 |
| 2024-04-17 | 4.64 | 4.91 | 4.64 | 4.9 | +7.46% | 138,032 | 66,428,131 |
| 2024-04-16 | 4.97 | 4.97 | 4.53 | 4.56 | -8.25% | 197,132 | 92,506,246 |
| 2024-04-15 | 5.05 | 5.13 | 4.84 | 4.97 | -1.97% | 155,911 | 77,423,308 |
| 2024-04-12 | 5.15 | 5.21 | 5.04 | 5.07 | -1.55% | 107,261 | 54,701,191 |
| 2024-04-11 | 5.05 | 5.2 | 5.02 | 5.15 | +1.18% | 100,268 | 51,537,895 |
| 2024-04-10 | 5.2 | 5.23 | 5.05 | 5.09 | -2.3% | 105,714 | 54,087,180 |
| 2024-04-09 | 5.08 | 5.22 | 5.08 | 5.21 | +2.56% | 129,275 | 67,028,034 |
| 2024-04-08 | 5.19 | 5.2 | 5.08 | 5.08 | -2.5% | 135,494 | 69,538,216 |
| 2024-04-03 | 5.27 | 5.34 | 5.17 | 5.21 | -2.8% | 208,112 | 108,688,943 |
| 2024-04-02 | 5.49 | 5.58 | 5.33 | 5.36 | +2.88% | 347,224 | 188,589,797 |
| 2024-04-01 | 5.15 | 5.21 | 5.13 | 5.21 | +1.96% | 101,899 | 52,876,768 |
| 2024-03-29 | 5.05 | 5.12 | 5.04 | 5.11 | +1.19% | 83,591 | 42,543,820 |
| 2024-03-28 | 4.95 | 5.12 | 4.95 | 5.05 | +1.81% | 123,928 | 62,592,861 |
| 2024-03-27 | 5.18 | 5.22 | 4.96 | 4.96 | -4.06% | 149,537 | 75,502,029 |
| 2024-03-26 | 5.17 | 5.2 | 5.05 | 5.17 | +0.39% | 152,816 | 78,519,982 |
| 2024-03-25 | 5.32 | 5.37 | 5.14 | 5.15 | -3.92% | 191,308 | 100,722,323 |
| 2024-03-22 | 5.52 | 5.53 | 5.32 | 5.36 | -3.25% | 228,109 | 122,857,388 |
| 2024-03-21 | 5.42 | 5.62 | 5.31 | 5.54 | +2.78% | 332,939 | 182,724,737 |
| 2024-03-20 | 5.34 | 5.43 | 5.3 | 5.39 | -1.1% | 228,198 | 122,384,516 |
| 2024-03-19 | 5.47 | 5.53 | 5.45 | 5.45 | -0.73% | 144,223 | 79,063,595 |
| 2024-03-18 | 5.46 | 5.51 | 5.43 | 5.49 | +0.92% | 169,959 | 92,824,933 |
| 2024-03-15 | 5.35 | 5.49 | 5.33 | 5.44 | +1.3% | 150,313 | 81,201,479 |
| 2024-03-14 | 5.43 | 5.46 | 5.29 | 5.37 | -1.47% | 157,655 | 84,760,101 |
| 2024-03-13 | 5.44 | 5.52 | 5.39 | 5.45 | 0% | 167,155 | 91,064,881 |
| 2024-03-12 | 5.45 | 5.49 | 5.39 | 5.45 | 0% | 198,766 | 108,009,948 |
| 2024-03-11 | 5.26 | 5.46 | 5.24 | 5.45 | +4.21% | 277,482 | 148,982,312 |
| 2024-03-08 | 5.15 | 5.27 | 5.11 | 5.23 | +1.95% | 162,052 | 84,257,780 |
| 2024-03-07 | 5.27 | 5.33 | 5.11 | 5.13 | -2.84% | 231,655 | 120,391,379 |
| 2024-03-06 | 5.03 | 5.4 | 5.02 | 5.28 | +4.55% | 364,812 | 191,830,241 |
| 2024-03-05 | 5.15 | 5.15 | 5.04 | 5.05 | -2.51% | 112,142 | 56,951,277 |
| 2024-03-04 | 5.24 | 5.33 | 5.1 | 5.18 | -1.33% | 140,291 | 72,556,032 |
| 2024-03-01 | 5.2 | 5.29 | 5.16 | 5.25 | +0.57% | 152,888 | 79,908,547 |
| 2024-02-29 | 4.97 | 5.22 | 4.95 | 5.22 | +4.19% | 208,663 | 107,061,923 |
| 2024-02-28 | 5.37 | 5.54 | 5 | 5.01 | -6.18% | 317,751 | 168,818,214 |
| 2024-02-27 | 5.16 | 5.34 | 5.14 | 5.34 | +2.69% | 179,365 | 93,892,714 |
| 2024-02-26 | 5.23 | 5.29 | 5.14 | 5.2 | +1.36% | 230,224 | 120,067,580 |
| 2024-02-23 | 4.97 | 5.15 | 4.95 | 5.13 | +3.43% | 229,120 | 115,388,897 |
| 2024-02-22 | 4.91 | 5 | 4.86 | 4.96 | +1.02% | 160,074 | 78,900,154 |
| 2024-02-21 | 4.8 | 5.03 | 4.76 | 4.91 | +1.66% | 191,904 | 94,230,352 |
| 2024-02-20 | 4.92 | 4.92 | 4.74 | 4.83 | -1.83% | 169,725 | 81,514,815 |
| 2024-02-19 | 4.86 | 5.03 | 4.81 | 4.92 | +3.14% | 244,286 | 120,284,629 |
| 2024-02-08 | 4.38 | 4.81 | 4.33 | 4.77 | +10.67% | 294,581 | 134,441,611 |
| 2024-02-07 | 4.3 | 4.51 | 4.23 | 4.31 | -0.23% | 234,094 | 102,252,130 |
| 2024-02-06 | 4.14 | 4.41 | 3.95 | 4.32 | +4.35% | 215,778 | 90,016,569 |
| 2024-02-05 | 4.61 | 4.61 | 4.05 | 4.14 | -11.16% | 265,823 | 113,163,026 |
| 2024-02-02 | 4.9 | 4.99 | 4.48 | 4.66 | -5.09% | 189,167 | 89,203,993 |
| 2024-02-01 | 4.96 | 5.04 | 4.87 | 4.91 | -1.8% | 130,128 | 64,241,955 |
| 2024-01-31 | 5.27 | 5.33 | 4.99 | 5 | -4.76% | 161,777 | 82,811,549 |
| 2024-01-30 | 5.7 | 5.76 | 5.25 | 5.25 | -2.96% | 202,456 | 110,345,022 |
| 2024-01-29 | 5.61 | 5.65 | 5.4 | 5.41 | -3.57% | 93,815 | 51,609,646 |
| 2024-01-26 | 5.61 | 5.69 | 5.58 | 5.61 | -0.71% | 102,927 | 58,035,660 |
| 2024-01-25 | 5.5 | 5.66 | 5.44 | 5.65 | +2.17% | 115,243 | 64,344,374 |
| 2024-01-24 | 5.48 | 5.57 | 5.28 | 5.53 | +1.65% | 118,027 | 64,241,791 |
| 2024-01-23 | 5.4 | 5.46 | 5.08 | 5.44 | +0.55% | 121,239 | 65,070,059 |
| 2024-01-22 | 5.79 | 5.79 | 5.38 | 5.41 | -5.91% | 166,654 | 92,800,813 |
| 2024-01-19 | 5.89 | 5.94 | 5.73 | 5.75 | -1.88% | 119,776 | 69,628,636 |
| 2024-01-18 | 5.92 | 5.97 | 5.65 | 5.86 | -2.01% | 179,679 | 104,004,127 |
| 2024-01-17 | 6.22 | 6.22 | 5.96 | 5.98 | -3.24% | 95,243 | 57,653,317 |
| 2024-01-16 | 6.12 | 6.29 | 6.07 | 6.18 | 0% | 117,920 | 72,699,478 |
| 2024-01-15 | 6.28 | 6.43 | 6.16 | 6.18 | -1.75% | 112,285 | 70,125,351 |
| 2024-01-12 | 6.13 | 6.34 | 6.12 | 6.29 | +2.28% | 210,920 | 131,696,313 |
| 2024-01-11 | 6.01 | 6.22 | 6 | 6.15 | +1.32% | 221,645 | 136,006,520 |
| 2024-01-10 | 6.67 | 6.7 | 6.06 | 6.07 | -10.34% | 416,409 | 260,960,154 |
| 2024-01-09 | 6.71 | 6.93 | 6.71 | 6.77 | +0.89% | 48,174 | 32,795,896 |
| 2024-01-08 | 6.92 | 6.92 | 6.71 | 6.71 | -2.61% | 50,406 | 34,437,096 |
| 2024-01-05 | 7.03 | 7.1 | 6.86 | 6.89 | -1.99% | 56,755 | 39,516,127 |
| 2024-01-04 | 7.09 | 7.09 | 7 | 7.03 | -0.99% | 30,157 | 21,204,288 |
| 2024-01-03 | 7.1 | 7.14 | 7.04 | 7.1 | -0.14% | 35,158 | 24,888,671 |
| 2024-01-02 | 7.16 | 7.16 | 7.09 | 7.11 | -0.56% | 37,673 | 26,835,394 |
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：