股票概览
5.51
-0.18%
-0.01
5.5
开盘价
5.54
最高价
5.39
最低价
63,256
成交量
数据更新至: 2025-03-25
技术指标
5.73
MA5 (5日均线)
5.79
MA10 (10日均线)
5.76
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 | 5.5 | 5.54 | 5.39 | 5.51 | -0.18% | 63,256 | 34,571,884 |
| 2025-03-24 | 5.8 | 5.85 | 5.37 | 5.52 | -4.66% | 138,758 | 77,258,868 |
| 2025-03-21 | 5.87 | 5.91 | 5.77 | 5.79 | -2.03% | 94,052 | 54,796,054 |
| 2025-03-20 | 5.9 | 5.94 | 5.85 | 5.91 | +0.17% | 96,299 | 56,815,334 |
| 2025-03-19 | 5.94 | 5.98 | 5.88 | 5.9 | -0.67% | 88,964 | 52,714,447 |
| 2025-03-18 | 5.95 | 5.99 | 5.87 | 5.94 | -0.17% | 91,924 | 54,332,912 |
| 2025-03-17 | 5.94 | 5.98 | 5.84 | 5.95 | +0.51% | 124,794 | 73,882,716 |
| 2025-03-14 | 5.72 | 5.93 | 5.67 | 5.92 | +3.32% | 166,883 | 97,224,249 |
| 2025-03-13 | 5.76 | 5.82 | 5.61 | 5.73 | 0% | 148,102 | 84,551,683 |
| 2025-03-12 | 5.73 | 5.78 | 5.68 | 5.73 | +0.53% | 94,782 | 54,326,558 |
| 2025-03-11 | 5.63 | 5.7 | 5.59 | 5.7 | +0.35% | 67,035 | 37,875,680 |
| 2025-03-10 | 5.72 | 5.77 | 5.64 | 5.68 | -0.35% | 97,779 | 55,654,989 |
| 2025-03-07 | 5.83 | 5.88 | 5.67 | 5.7 | -2.73% | 107,000 | 61,716,848 |
| 2025-03-06 | 5.68 | 5.86 | 5.65 | 5.86 | +3.35% | 154,037 | 89,204,962 |
| 2025-03-05 | 5.75 | 5.76 | 5.57 | 5.67 | -1.22% | 92,784 | 52,246,878 |
| 2025-03-04 | 5.66 | 5.75 | 5.65 | 5.74 | +1.41% | 81,705 | 46,616,760 |
| 2025-03-03 | 5.67 | 5.76 | 5.61 | 5.66 | +0.89% | 91,665 | 52,201,021 |
| 2025-02-28 | 5.82 | 5.84 | 5.6 | 5.61 | -4.1% | 118,396 | 67,341,038 |
| 2025-02-27 | 5.9 | 5.97 | 5.73 | 5.85 | -0.85% | 119,231 | 69,730,513 |
| 2025-02-26 | 5.93 | 6.03 | 5.84 | 5.9 | +0.17% | 139,891 | 82,560,631 |
| 2025-02-25 | 5.96 | 6.02 | 5.86 | 5.89 | -2.32% | 116,029 | 68,874,822 |
| 2025-02-24 | 5.98 | 6.09 | 5.87 | 6.03 | +1.01% | 142,992 | 85,576,030 |
| 2025-02-21 | 6.03 | 6.05 | 5.83 | 5.97 | -0.67% | 153,912 | 91,076,191 |
| 2025-02-20 | 5.99 | 6.06 | 5.94 | 6.01 | +0.5% | 136,357 | 81,785,037 |
| 2025-02-19 | 5.86 | 5.99 | 5.83 | 5.98 | +1.87% | 142,963 | 84,800,894 |
| 2025-02-18 | 6.23 | 6.27 | 5.8 | 5.87 | -6.68% | 229,910 | 138,557,892 |
| 2025-02-17 | 6.21 | 6.34 | 6.16 | 6.29 | +1.94% | 184,206 | 115,405,293 |
| 2025-02-14 | 6.21 | 6.25 | 6.11 | 6.17 | -1.12% | 168,767 | 104,227,931 |
| 2025-02-13 | 6.4 | 6.4 | 6.17 | 6.24 | -2.5% | 223,972 | 140,224,658 |
| 2025-02-12 | 6.39 | 6.46 | 6.31 | 6.4 | -2.14% | 278,461 | 177,725,920 |
| 2025-02-11 | 6.14 | 6.57 | 6.08 | 6.54 | +6.51% | 377,512 | 238,502,593 |
| 2025-02-10 | 6.07 | 6.15 | 6.03 | 6.14 | +1.66% | 169,875 | 103,458,092 |
| 2025-02-07 | 5.99 | 6.14 | 5.94 | 6.04 | +1.17% | 223,494 | 135,160,226 |
| 2025-02-06 | 5.82 | 5.98 | 5.76 | 5.97 | +1.88% | 183,378 | 107,885,975 |
| 2025-02-05 | 5.84 | 5.94 | 5.78 | 5.86 | +1.74% | 125,527 | 73,537,550 |
| 2025-01-27 | 6.05 | 6.1 | 5.76 | 5.76 | -2.21% | 152,963 | 90,668,864 |
| 2025-01-24 | 5.73 | 5.9 | 5.66 | 5.89 | +2.79% | 146,786 | 84,977,423 |
| 2025-01-23 | 5.88 | 5.98 | 5.73 | 5.73 | -0.35% | 169,454 | 99,303,010 |
| 2025-01-22 | 6.06 | 6.09 | 5.72 | 5.75 | -6.35% | 207,988 | 121,144,115 |
| 2025-01-21 | 6.31 | 6.42 | 6.02 | 6.14 | -1.76% | 224,180 | 139,132,745 |
| 2025-01-20 | 6.16 | 6.38 | 6.04 | 6.25 | +1.63% | 213,501 | 132,363,393 |
| 2025-01-17 | 6.53 | 6.53 | 6.12 | 6.15 | -9.43% | 395,628 | 249,418,330 |
| 2025-01-16 | 6.23 | 6.85 | 6.14 | 6.79 | +7.78% | 575,791 | 374,023,862 |
| 2025-01-15 | 6.21 | 6.58 | 6.07 | 6.3 | +1.12% | 480,013 | 301,558,361 |
| 2025-01-14 | 6.09 | 6.26 | 5.94 | 6.23 | +7.23% | 429,167 | 261,824,052 |
| 2025-01-13 | 5.64 | 5.93 | 5.55 | 5.81 | -5.22% | 481,985 | 276,998,649 |
| 2025-01-10 | 5.65 | 6.66 | 5.65 | 6.13 | +10.45% | 573,206 | 367,021,500 |
| 2025-01-09 | 5.46 | 5.74 | 5.41 | 5.55 | +1.46% | 157,947 | 88,346,607 |
| 2025-01-08 | 5.47 | 5.53 | 5.22 | 5.47 | 0% | 115,249 | 62,165,717 |
| 2025-01-07 | 5.28 | 5.48 | 5.27 | 5.47 | +4.79% | 131,591 | 70,658,419 |
| 2025-01-06 | 5.31 | 5.36 | 4.95 | 5.22 | -1.69% | 129,269 | 67,417,823 |
| 2025-01-03 | 5.89 | 5.93 | 5.28 | 5.31 | -7.49% | 162,922 | 89,650,077 |
| 2025-01-02 | 5.76 | 5.94 | 5.62 | 5.74 | +1.77% | 173,975 | 100,959,538 |
| 2024-12-31 | 5.83 | 5.91 | 5.62 | 5.64 | -3.26% | 116,776 | 66,919,949 |
| 2024-12-30 | 5.98 | 5.99 | 5.7 | 5.83 | -3% | 139,442 | 81,002,506 |
| 2024-12-27 | 5.99 | 6.11 | 5.88 | 6.01 | +0.84% | 120,794 | 72,972,998 |
| 2024-12-26 | 5.95 | 6.1 | 5.92 | 5.96 | +0.17% | 149,019 | 89,592,050 |
| 2024-12-25 | 6.05 | 6.1 | 5.66 | 5.95 | -2.46% | 200,614 | 117,535,498 |
| 2024-12-24 | 6.18 | 6.28 | 5.92 | 6.1 | +0.16% | 178,021 | 108,257,098 |
| 2024-12-23 | 6.73 | 6.76 | 6.02 | 6.09 | -10.44% | 288,884 | 180,876,067 |
| 2024-12-20 | 6.71 | 7.09 | 6.67 | 6.8 | +1.95% | 236,652 | 163,075,462 |
| 2024-12-19 | 6.75 | 6.88 | 6.53 | 6.67 | -3.19% | 212,766 | 141,866,996 |
| 2024-12-18 | 6.89 | 7.03 | 6.58 | 6.89 | -1.15% | 248,142 | 169,306,799 |
| 2024-12-17 | 7.46 | 7.5 | 6.9 | 6.97 | -9.95% | 352,040 | 249,577,152 |
| 2024-12-16 | 8.12 | 8.12 | 7.59 | 7.74 | -1.02% | 465,167 | 366,799,388 |
| 2024-12-13 | 7.59 | 8.36 | 7.5 | 7.82 | +0.9% | 696,458 | 558,342,642 |
| 2024-12-12 | 7.35 | 7.98 | 7.21 | 7.75 | +4.59% | 582,087 | 440,899,652 |
| 2024-12-11 | 6.91 | 7.48 | 6.86 | 7.41 | +4.22% | 446,675 | 324,709,333 |
| 2024-12-10 | 7.3 | 7.49 | 7.11 | 7.11 | -0.14% | 423,038 | 307,342,752 |
| 2024-12-09 | 7.07 | 7.13 | 6.87 | 7.12 | -0.14% | 288,533 | 201,634,039 |
| 2024-12-06 | 7.23 | 7.34 | 6.95 | 7.13 | -3.26% | 363,760 | 259,462,120 |
| 2024-12-05 | 7.22 | 7.43 | 7.05 | 7.37 | +0.96% | 449,349 | 325,985,036 |
| 2024-12-04 | 7.53 | 7.82 | 7.11 | 7.3 | -8.29% | 642,132 | 475,856,025 |
| 2024-12-03 | 8.24 | 9.1 | 7.61 | 7.96 | 0% | 1,034,999 | 858,211,050 |
| 2024-12-02 | 6.9 | 7.96 | 6.76 | 7.96 | +20.06% | 493,094 | 376,987,148 |
| 2024-11-29 | 6.76 | 6.93 | 6.47 | 6.63 | -7.27% | 557,475 | 373,528,291 |
| 2024-11-28 | 7.56 | 7.97 | 7 | 7.15 | -9.72% | 770,813 | 573,612,717 |
| 2024-11-27 | 6.69 | 8.3 | 6.64 | 7.92 | +5.04% | 1,042,396 | 763,782,061 |
| 2024-11-26 | 6.7 | 7.56 | 6.42 | 7.54 | +19.68% | 1,080,188 | 792,501,034 |
| 2024-11-25 | 5.74 | 6.84 | 5.74 | 6.3 | +10.53% | 425,171 | 263,695,642 |
| 2024-11-22 | 5.75 | 6.14 | 5.7 | 5.7 | -1.38% | 273,094 | 161,408,188 |
| 2024-11-21 | 5.57 | 5.87 | 5.5 | 5.78 | +3.58% | 232,756 | 133,195,720 |
| 2024-11-20 | 5.59 | 5.64 | 5.43 | 5.58 | -0.18% | 173,624 | 96,299,613 |
| 2024-11-19 | 5.3 | 5.6 | 5.25 | 5.59 | +5.67% | 187,360 | 101,217,568 |
| 2024-11-18 | 5.58 | 5.62 | 5.19 | 5.29 | -6.21% | 175,652 | 93,674,058 |
| 2024-11-15 | 5.26 | 5.77 | 5.26 | 5.64 | +7.22% | 250,424 | 138,927,384 |
| 2024-11-14 | 5.43 | 5.47 | 5.23 | 5.26 | -3.49% | 64,021 | 34,206,610 |
| 2024-11-13 | 5.43 | 5.5 | 5.26 | 5.45 | +0.55% | 67,291 | 36,253,457 |
| 2024-11-12 | 5.5 | 5.57 | 5.34 | 5.42 | -1.45% | 74,159 | 40,463,732 |
| 2024-11-11 | 5.39 | 5.5 | 5.35 | 5.5 | +2.23% | 69,969 | 37,979,887 |
| 2024-11-08 | 5.46 | 5.49 | 5.31 | 5.38 | -1.28% | 85,670 | 46,207,137 |
| 2024-11-07 | 5.24 | 5.45 | 5.18 | 5.45 | +3.42% | 109,276 | 58,630,756 |
| 2024-11-06 | 5.18 | 5.29 | 5.11 | 5.27 | +1.54% | 86,712 | 45,311,510 |
| 2024-11-05 | 5.05 | 5.19 | 5.05 | 5.19 | +2.37% | 73,496 | 37,779,731 |
| 2024-11-04 | 4.96 | 5.07 | 4.86 | 5.07 | +3.26% | 80,472 | 40,072,232 |
| 2024-11-01 | 5.18 | 5.21 | 4.87 | 4.91 | -5.39% | 113,523 | 56,514,735 |
| 2024-10-31 | 5.1 | 5.23 | 5.08 | 5.19 | +1.76% | 64,933 | 33,575,626 |
| 2024-10-30 | 5.12 | 5.2 | 5.01 | 5.1 | -0.58% | 73,828 | 37,739,111 |
| 2024-10-29 | 5.28 | 5.35 | 5.09 | 5.13 | -2.1% | 112,771 | 58,787,607 |
| 2024-10-28 | 5.1 | 5.25 | 5.1 | 5.24 | +2.95% | 87,383 | 45,269,037 |
| 2024-10-25 | 5 | 5.11 | 5 | 5.09 | +1.8% | 77,594 | 39,318,751 |
| 2024-10-24 | 5.1 | 5.1 | 4.95 | 5 | -1.96% | 69,531 | 34,817,371 |
| 2024-10-23 | 5.09 | 5.21 | 5.05 | 5.1 | +0.99% | 86,353 | 44,332,259 |
| 2024-10-22 | 4.99 | 5.13 | 4.96 | 5.05 | +1.2% | 54,961 | 27,657,608 |
| 2024-10-21 | 4.92 | 5 | 4.89 | 4.99 | +1.22% | 61,004 | 30,171,103 |
| 2024-10-18 | 4.81 | 5 | 4.78 | 4.93 | +2.49% | 65,477 | 32,066,518 |
| 2024-10-17 | 4.85 | 4.99 | 4.8 | 4.81 | 0% | 60,918 | 29,835,539 |
| 2024-10-16 | 4.74 | 4.88 | 4.71 | 4.81 | +0.63% | 45,708 | 21,992,398 |
| 2024-10-15 | 4.82 | 4.93 | 4.76 | 4.78 | -1.04% | 62,172 | 30,135,853 |
| 2024-10-14 | 4.66 | 4.88 | 4.66 | 4.83 | +2.55% | 61,898 | 29,532,247 |
| 2024-10-11 | 4.9 | 4.92 | 4.64 | 4.71 | -4.66% | 78,412 | 37,118,946 |
| 2024-10-10 | 4.88 | 5.07 | 4.72 | 4.94 | +2.49% | 107,580 | 52,955,550 |
| 2024-10-09 | 5.4 | 5.42 | 4.76 | 4.82 | -12.68% | 140,314 | 70,713,219 |
| 2024-10-08 | 5.6 | 5.96 | 5.11 | 5.52 | +9.31% | 209,569 | 115,568,290 |
| 2024-09-30 | 4.56 | 5.07 | 4.46 | 5.05 | +12.98% | 176,728 | 84,842,029 |
| 2024-09-27 | 4.3 | 4.53 | 4.27 | 4.47 | +4.2% | 91,851 | 40,348,635 |
| 2024-09-26 | 4.2 | 4.3 | 4.17 | 4.29 | +2.63% | 47,318 | 20,025,072 |
| 2024-09-25 | 4.19 | 4.26 | 4.16 | 4.18 | +0.48% | 45,528 | 19,165,399 |
| 2024-09-24 | 4.05 | 4.16 | 4.03 | 4.16 | +3.48% | 44,104 | 18,098,000 |
| 2024-09-23 | 4.03 | 4.09 | 4 | 4.02 | -0.25% | 34,155 | 13,800,802 |
| 2024-09-20 | 4.09 | 4.09 | 4 | 4.03 | -0.98% | 35,293 | 14,309,002 |
| 2024-09-19 | 3.93 | 4.09 | 3.93 | 4.07 | +3.83% | 42,094 | 17,010,440 |
| 2024-09-18 | 4.02 | 4.02 | 3.81 | 3.92 | -2% | 42,700 | 16,617,477 |
| 2024-09-13 | 4.04 | 4.12 | 4 | 4 | -1.23% | 29,902 | 12,124,467 |
| 2024-09-12 | 4.05 | 4.14 | 4.03 | 4.05 | -0.25% | 43,433 | 17,751,205 |
| 2024-09-11 | 4.06 | 4.09 | 4.01 | 4.06 | -0.25% | 33,072 | 13,386,749 |
| 2024-09-10 | 3.98 | 4.08 | 3.98 | 4.07 | +1.75% | 33,940 | 13,717,040 |
| 2024-09-09 | 3.95 | 4.05 | 3.91 | 4 | +0.5% | 29,853 | 11,920,623 |
| 2024-09-06 | 4.11 | 4.11 | 3.97 | 3.98 | -3.16% | 40,433 | 16,247,503 |
| 2024-09-05 | 3.98 | 4.13 | 3.98 | 4.11 | +2.49% | 47,850 | 19,516,044 |
| 2024-09-04 | 4.06 | 4.06 | 3.97 | 4.01 | -0.99% | 34,052 | 13,673,835 |
| 2024-09-03 | 4.07 | 4.12 | 4 | 4.05 | -0.25% | 39,727 | 16,098,262 |
| 2024-09-02 | 4.05 | 4.12 | 4 | 4.06 | +0.25% | 66,409 | 27,046,860 |
| 2024-08-30 | 4 | 4.14 | 3.94 | 4.05 | +0.25% | 92,906 | 37,564,975 |
| 2024-08-29 | 3.91 | 4.1 | 3.85 | 4.04 | +3.59% | 112,142 | 44,841,593 |
| 2024-08-28 | 3.78 | 4.3 | 3.76 | 3.9 | +2.63% | 97,576 | 38,909,228 |
| 2024-08-27 | 3.85 | 3.89 | 3.75 | 3.8 | -1.3% | 31,791 | 12,154,884 |
| 2024-08-26 | 3.74 | 3.88 | 3.69 | 3.85 | +2.94% | 30,707 | 11,707,453 |
| 2024-08-23 | 3.86 | 3.87 | 3.7 | 3.74 | -2.35% | 34,351 | 12,900,806 |
| 2024-08-22 | 3.93 | 3.96 | 3.81 | 3.83 | -2.54% | 30,768 | 11,900,736 |
| 2024-08-21 | 3.89 | 3.99 | 3.87 | 3.93 | +1.03% | 36,558 | 14,334,887 |
| 2024-08-20 | 4.01 | 4.06 | 3.85 | 3.89 | -2.51% | 51,636 | 20,498,902 |
| 2024-08-19 | 4.01 | 4.08 | 3.94 | 3.99 | -0.25% | 30,475 | 12,213,929 |
| 2024-08-16 | 4.08 | 4.08 | 3.94 | 4 | -1.48% | 30,672 | 12,311,247 |
| 2024-08-15 | 4.02 | 4.07 | 3.94 | 4.06 | +1.25% | 37,517 | 15,076,320 |
| 2024-08-14 | 3.95 | 4.04 | 3.93 | 4.01 | +1.26% | 34,284 | 13,703,016 |
| 2024-08-13 | 3.85 | 3.97 | 3.82 | 3.96 | +2.06% | 38,804 | 15,137,816 |
| 2024-08-12 | 3.89 | 3.91 | 3.85 | 3.88 | -0.77% | 21,167 | 8,184,099 |
| 2024-08-09 | 3.95 | 3.98 | 3.88 | 3.91 | -0.26% | 22,425 | 8,825,646 |
| 2024-08-08 | 3.87 | 3.95 | 3.82 | 3.92 | +0.51% | 27,023 | 10,523,352 |
| 2024-08-07 | 3.91 | 3.95 | 3.88 | 3.9 | -0.26% | 19,420 | 7,596,715 |
| 2024-08-06 | 3.81 | 3.92 | 3.81 | 3.91 | +2.89% | 27,811 | 10,756,291 |
| 2024-08-05 | 3.77 | 3.95 | 3.77 | 3.8 | -1.55% | 36,474 | 14,084,886 |
| 2024-08-02 | 3.9 | 3.95 | 3.85 | 3.86 | -1.78% | 22,825 | 8,903,086 |
| 2024-08-01 | 3.95 | 3.99 | 3.9 | 3.93 | -0.25% | 45,190 | 17,765,240 |
| 2024-07-31 | 3.82 | 3.94 | 3.78 | 3.94 | +3.41% | 32,946 | 12,807,249 |
| 2024-07-30 | 3.77 | 3.85 | 3.74 | 3.81 | +0.53% | 22,180 | 8,440,059 |
| 2024-07-29 | 3.72 | 3.82 | 3.69 | 3.79 | +1.34% | 31,230 | 11,764,304 |
| 2024-07-26 | 3.67 | 3.77 | 3.67 | 3.74 | +1.91% | 23,099 | 8,594,048 |
| 2024-07-25 | 3.6 | 3.72 | 3.55 | 3.67 | +1.1% | 30,937 | 11,249,907 |
| 2024-07-24 | 3.68 | 3.69 | 3.59 | 3.63 | -1.36% | 27,368 | 9,948,201 |
| 2024-07-23 | 3.77 | 3.83 | 3.66 | 3.68 | -1.87% | 29,753 | 11,156,645 |
| 2024-07-22 | 3.68 | 3.8 | 3.64 | 3.75 | +1.63% | 30,049 | 11,225,253 |
| 2024-07-19 | 3.62 | 3.74 | 3.6 | 3.69 | +1.37% | 26,024 | 9,571,533 |
| 2024-07-18 | 3.63 | 3.69 | 3.51 | 3.64 | 0% | 32,124 | 11,525,174 |
| 2024-07-17 | 3.71 | 3.73 | 3.61 | 3.64 | -1.62% | 28,382 | 10,365,404 |
| 2024-07-16 | 3.71 | 3.77 | 3.66 | 3.7 | -0.8% | 30,381 | 11,244,752 |
| 2024-07-15 | 3.84 | 3.86 | 3.69 | 3.73 | -3.12% | 33,723 | 12,615,124 |
| 2024-07-12 | 3.9 | 3.98 | 3.81 | 3.85 | -0.77% | 37,454 | 14,507,381 |
| 2024-07-11 | 3.78 | 3.89 | 3.78 | 3.88 | +4.3% | 43,808 | 16,903,893 |
| 2024-07-10 | 3.79 | 3.81 | 3.67 | 3.72 | -2.62% | 32,296 | 12,089,185 |
| 2024-07-09 | 3.78 | 3.84 | 3.63 | 3.82 | +1.33% | 43,671 | 16,395,704 |
| 2024-07-08 | 3.89 | 3.92 | 3.74 | 3.77 | -3.83% | 33,918 | 12,841,415 |
| 2024-07-05 | 3.84 | 3.93 | 3.74 | 3.92 | +2.08% | 30,960 | 11,970,313 |
| 2024-07-04 | 4.02 | 4.04 | 3.79 | 3.84 | -4.48% | 45,383 | 17,562,762 |
| 2024-07-03 | 3.99 | 4.09 | 3.94 | 4.02 | +0.75% | 34,453 | 13,866,226 |
| 2024-07-02 | 3.91 | 4.03 | 3.89 | 3.99 | +2.05% | 37,407 | 14,924,137 |
| 2024-07-01 | 3.93 | 3.97 | 3.81 | 3.91 | -0.76% | 45,807 | 17,770,213 |
| 2024-06-28 | 3.91 | 4.03 | 3.87 | 3.94 | +0.51% | 41,277 | 16,395,395 |
| 2024-06-27 | 3.93 | 4.03 | 3.91 | 3.92 | -1.01% | 33,444 | 13,246,388 |
| 2024-06-26 | 3.8 | 3.97 | 3.73 | 3.96 | +3.94% | 38,803 | 15,002,728 |
| 2024-06-25 | 3.68 | 3.84 | 3.68 | 3.81 | +2.7% | 36,805 | 13,911,544 |
| 2024-06-24 | 3.92 | 3.92 | 3.7 | 3.71 | -6.08% | 47,802 | 17,971,799 |
| 2024-06-21 | 3.93 | 4.02 | 3.9 | 3.95 | +0.51% | 28,325 | 11,212,377 |
| 2024-06-20 | 4.08 | 4.09 | 3.9 | 3.93 | -3.2% | 33,877 | 13,468,832 |
| 2024-06-19 | 4.07 | 4.12 | 4.03 | 4.06 | 0% | 35,616 | 14,501,817 |
| 2024-06-18 | 3.96 | 4.08 | 3.95 | 4.06 | +2.01% | 43,768 | 17,608,285 |
| 2024-06-17 | 4.07 | 4.1 | 3.95 | 3.98 | -2.93% | 33,237 | 13,292,453 |
| 2024-06-14 | 4.1 | 4.13 | 3.98 | 4.1 | +0.49% | 28,857 | 11,744,901 |
| 2024-06-13 | 4.14 | 4.17 | 4.04 | 4.08 | -1.21% | 34,563 | 14,117,200 |
| 2024-06-12 | 3.98 | 4.14 | 3.96 | 4.13 | +3.51% | 36,331 | 14,851,694 |
| 2024-06-11 | 3.97 | 4 | 3.71 | 3.99 | -0.25% | 42,467 | 16,655,796 |
| 2024-06-07 | 3.89 | 4.08 | 3.87 | 4 | +6.67% | 61,317 | 24,403,277 |
| 2024-06-06 | 4.08 | 4.09 | 3.66 | 3.75 | -6.72% | 76,825 | 29,222,665 |
| 2024-06-05 | 4.17 | 4.18 | 4 | 4.02 | -4.06% | 52,736 | 21,456,801 |
| 2024-06-04 | 4.35 | 4.38 | 4.14 | 4.19 | -5.2% | 64,000 | 26,822,741 |
| 2024-06-03 | 4.6 | 4.6 | 4.34 | 4.42 | -4.33% | 48,960 | 21,809,632 |
| 2024-05-31 | 4.49 | 4.64 | 4.48 | 4.62 | +2.67% | 26,911 | 12,277,351 |
| 2024-05-30 | 4.58 | 4.62 | 4.46 | 4.5 | -2.17% | 31,946 | 14,474,051 |
| 2024-05-29 | 4.61 | 4.69 | 4.54 | 4.6 | +0.22% | 32,820 | 15,170,470 |
| 2024-05-28 | 4.74 | 4.75 | 4.59 | 4.59 | -3.16% | 29,181 | 13,592,660 |
| 2024-05-27 | 4.65 | 4.76 | 4.59 | 4.74 | +2.38% | 35,480 | 16,544,784 |
| 2024-05-24 | 4.68 | 4.71 | 4.57 | 4.63 | -1.28% | 28,721 | 13,348,400 |
| 2024-05-23 | 4.82 | 4.82 | 4.64 | 4.69 | -3.3% | 26,561 | 12,514,092 |
| 2024-05-22 | 4.78 | 4.87 | 4.77 | 4.85 | +1.25% | 28,512 | 13,773,638 |
| 2024-05-21 | 4.88 | 4.89 | 4.76 | 4.79 | -1.84% | 38,423 | 18,444,509 |
| 2024-05-20 | 4.97 | 5.02 | 4.84 | 4.88 | -1.81% | 41,569 | 20,407,472 |
| 2024-05-17 | 4.91 | 4.98 | 4.86 | 4.97 | +1.22% | 35,951 | 17,722,784 |
| 2024-05-16 | 4.82 | 4.96 | 4.82 | 4.91 | +1.24% | 43,031 | 21,163,482 |
| 2024-05-15 | 4.87 | 4.95 | 4.79 | 4.85 | -0.41% | 27,852 | 13,616,016 |
| 2024-05-14 | 4.8 | 4.91 | 4.72 | 4.87 | +2.74% | 35,737 | 17,328,557 |
| 2024-05-13 | 4.89 | 4.89 | 4.59 | 4.74 | -3.07% | 48,752 | 22,993,860 |
| 2024-05-10 | 5 | 5.07 | 4.86 | 4.89 | -1.61% | 28,037 | 13,779,293 |
| 2024-05-09 | 4.9 | 4.99 | 4.9 | 4.97 | +1.84% | 29,227 | 14,480,191 |
| 2024-05-08 | 4.97 | 5.01 | 4.85 | 4.88 | -2.2% | 28,210 | 13,879,944 |
| 2024-05-07 | 4.93 | 5 | 4.88 | 4.99 | +1.42% | 31,990 | 15,812,585 |
| 2024-05-06 | 4.78 | 5 | 4.78 | 4.92 | +3.36% | 33,283 | 16,187,500 |
| 2024-04-30 | 4.8 | 4.85 | 4.65 | 4.76 | -0.63% | 37,716 | 17,896,836 |
| 2024-04-29 | 4.55 | 4.82 | 4.52 | 4.79 | +5.97% | 58,464 | 27,558,967 |
| 2024-04-26 | 4.57 | 4.6 | 4.43 | 4.52 | -1.09% | 43,843 | 19,824,944 |
| 2024-04-25 | 4.56 | 4.62 | 4.47 | 4.57 | +0.22% | 38,482 | 17,584,717 |
| 2024-04-24 | 4.39 | 4.61 | 4.35 | 4.56 | +5.31% | 55,283 | 24,944,768 |
| 2024-04-23 | 4.2 | 4.42 | 4.19 | 4.33 | +3.1% | 42,371 | 18,368,620 |
| 2024-04-22 | 4.26 | 4.28 | 4.03 | 4.2 | -0.94% | 41,075 | 17,111,123 |
| 2024-04-19 | 4.35 | 4.37 | 4.2 | 4.24 | -2.53% | 31,479 | 13,448,641 |
| 2024-04-18 | 4.36 | 4.45 | 4.21 | 4.35 | -0.23% | 54,609 | 23,720,439 |
| 2024-04-17 | 3.88 | 4.38 | 3.88 | 4.36 | +15.04% | 87,128 | 36,580,634 |
| 2024-04-16 | 4.26 | 4.29 | 3.78 | 3.79 | -13.07% | 97,952 | 38,560,599 |
| 2024-04-15 | 4.83 | 4.85 | 4.27 | 4.36 | -9.73% | 96,770 | 43,098,595 |
| 2024-04-12 | 4.85 | 4.92 | 4.79 | 4.83 | -0.62% | 47,629 | 23,153,473 |
| 2024-04-11 | 4.8 | 4.94 | 4.77 | 4.86 | +0.21% | 36,821 | 17,946,186 |
| 2024-04-10 | 5 | 5.03 | 4.77 | 4.85 | -3.39% | 47,713 | 23,184,656 |
| 2024-04-09 | 4.92 | 5.03 | 4.91 | 5.02 | +2.03% | 38,614 | 19,230,607 |
| 2024-04-08 | 5.17 | 5.17 | 4.9 | 4.92 | -4.47% | 45,035 | 22,562,269 |
| 2024-04-03 | 5.18 | 5.21 | 5.06 | 5.15 | -0.77% | 46,774 | 24,014,626 |
| 2024-04-02 | 5.17 | 5.25 | 5.15 | 5.19 | +0.39% | 44,414 | 23,101,946 |
| 2024-04-01 | 5.1 | 5.25 | 5.08 | 5.17 | +1.97% | 51,421 | 26,406,427 |
| 2024-03-29 | 5.02 | 5.09 | 4.96 | 5.07 | +1.4% | 40,957 | 20,577,877 |
| 2024-03-28 | 4.85 | 5.05 | 4.8 | 5 | +3.09% | 41,100 | 20,378,574 |
| 2024-03-27 | 4.98 | 5.03 | 4.85 | 4.85 | -3% | 34,503 | 17,013,685 |
| 2024-03-26 | 4.93 | 5.05 | 4.87 | 5 | +0.4% | 48,860 | 24,242,682 |
| 2024-03-25 | 5.1 | 5.15 | 4.96 | 4.98 | -3.3% | 39,782 | 20,162,157 |
| 2024-03-22 | 5.22 | 5.25 | 5.07 | 5.15 | -1.72% | 41,551 | 21,451,493 |
| 2024-03-21 | 5.2 | 5.28 | 5.08 | 5.24 | +0.77% | 45,210 | 23,530,840 |
| 2024-03-20 | 5.07 | 5.2 | 5.03 | 5.2 | +2.56% | 36,111 | 18,557,912 |
| 2024-03-19 | 5.08 | 5.15 | 5.04 | 5.07 | 0% | 54,149 | 27,565,056 |
| 2024-03-18 | 4.94 | 5.07 | 4.94 | 5.07 | +3.05% | 52,382 | 26,234,439 |
| 2024-03-15 | 4.84 | 4.93 | 4.78 | 4.92 | +1.65% | 47,585 | 23,164,020 |
| 2024-03-14 | 4.84 | 4.88 | 4.71 | 4.84 | +0.41% | 48,828 | 23,510,141 |
| 2024-03-13 | 4.85 | 4.9 | 4.72 | 4.82 | -0.62% | 33,202 | 15,957,641 |
| 2024-03-12 | 4.75 | 4.86 | 4.7 | 4.85 | +2.32% | 44,643 | 21,345,269 |
| 2024-03-11 | 4.64 | 4.75 | 4.61 | 4.74 | +1.28% | 42,549 | 19,948,886 |
| 2024-03-08 | 4.61 | 4.7 | 4.57 | 4.68 | +1.08% | 32,956 | 15,300,482 |
| 2024-03-07 | 4.62 | 4.78 | 4.59 | 4.63 | 0% | 41,144 | 19,272,501 |
| 2024-03-06 | 4.51 | 4.67 | 4.46 | 4.63 | +2.66% | 47,115 | 21,627,104 |
| 2024-03-05 | 4.65 | 4.66 | 4.48 | 4.51 | -3.63% | 41,653 | 18,912,823 |
| 2024-03-04 | 4.76 | 4.87 | 4.55 | 4.68 | -1.89% | 43,709 | 20,400,289 |
| 2024-03-01 | 4.69 | 4.8 | 4.63 | 4.77 | +2.14% | 59,700 | 28,174,905 |
| 2024-02-29 | 4.3 | 4.68 | 4.3 | 4.67 | +6.86% | 107,861 | 49,096,654 |
| 2024-02-28 | 4.97 | 5.1 | 4.36 | 4.37 | -11.72% | 145,539 | 68,169,370 |
| 2024-02-27 | 4.84 | 4.96 | 4.81 | 4.95 | +1.43% | 56,379 | 27,721,022 |
| 2024-02-26 | 4.79 | 5 | 4.76 | 4.88 | +2.52% | 88,770 | 43,391,884 |
| 2024-02-23 | 4.56 | 4.76 | 4.53 | 4.76 | +5.08% | 61,105 | 28,454,409 |
| 2024-02-22 | 4.38 | 4.53 | 4.33 | 4.53 | +4.38% | 62,517 | 27,879,974 |
| 2024-02-21 | 4.1 | 4.66 | 4.09 | 4.34 | +4.58% | 99,393 | 43,448,404 |
| 2024-02-20 | 4.1 | 4.18 | 4.01 | 4.15 | +0.97% | 64,198 | 26,384,599 |
| 2024-02-19 | 4.06 | 4.25 | 3.98 | 4.11 | +2.75% | 126,815 | 52,109,700 |
| 2024-02-08 | 3.36 | 4 | 3.21 | 4 | +16.96% | 183,114 | 65,791,892 |
| 2024-02-07 | 3.71 | 3.84 | 3.18 | 3.42 | -6.56% | 179,504 | 60,910,818 |
| 2024-02-06 | 3.68 | 3.92 | 3.33 | 3.66 | -2.92% | 195,216 | 68,966,419 |
| 2024-02-05 | 4.48 | 4.48 | 3.65 | 3.77 | -17.32% | 210,852 | 82,075,360 |
| 2024-02-02 | 4.84 | 4.99 | 4.35 | 4.56 | -5.98% | 100,767 | 46,968,475 |
| 2024-02-01 | 4.95 | 4.99 | 4.62 | 4.85 | -2.41% | 91,891 | 43,993,187 |
| 2024-01-31 | 5.42 | 5.47 | 4.94 | 4.97 | -8.47% | 83,183 | 42,652,458 |
| 2024-01-30 | 5.65 | 5.65 | 5.38 | 5.43 | -3.21% | 68,947 | 37,714,759 |
| 2024-01-29 | 5.93 | 5.93 | 5.59 | 5.61 | -4.59% | 76,427 | 43,379,779 |
| 2024-01-26 | 5.8 | 5.96 | 5.75 | 5.88 | +1.03% | 62,732 | 37,009,298 |
| 2024-01-25 | 5.61 | 5.82 | 5.57 | 5.82 | +3.19% | 71,301 | 40,673,434 |
| 2024-01-24 | 5.45 | 5.71 | 5.38 | 5.64 | +2.92% | 95,102 | 52,599,680 |
| 2024-01-23 | 5.7 | 5.75 | 5.4 | 5.48 | -3.52% | 109,179 | 59,979,691 |
| 2024-01-22 | 6.19 | 6.19 | 5.66 | 5.68 | -8.09% | 83,495 | 49,447,723 |
| 2024-01-19 | 6.19 | 6.38 | 6.11 | 6.18 | +0.16% | 66,078 | 41,163,721 |
| 2024-01-18 | 6.41 | 6.41 | 6.03 | 6.17 | -3.14% | 76,681 | 47,342,672 |
| 2024-01-17 | 6.42 | 6.48 | 6.36 | 6.37 | -1.24% | 50,216 | 32,302,328 |
| 2024-01-16 | 6.47 | 6.56 | 6.36 | 6.45 | -0.46% | 63,848 | 41,068,856 |
| 2024-01-15 | 6.43 | 6.51 | 6.42 | 6.48 | +0.31% | 41,178 | 26,663,134 |
| 2024-01-12 | 6.53 | 6.58 | 6.43 | 6.46 | -1.07% | 45,598 | 29,710,094 |
| 2024-01-11 | 6.47 | 6.53 | 6.42 | 6.53 | +0.62% | 40,956 | 26,579,369 |
| 2024-01-10 | 6.5 | 6.57 | 6.42 | 6.49 | -0.61% | 48,479 | 31,480,635 |
| 2024-01-09 | 6.42 | 6.61 | 6.42 | 6.53 | +1.71% | 54,739 | 35,733,757 |
| 2024-01-08 | 6.54 | 6.56 | 6.39 | 6.42 | -0.93% | 52,643 | 34,014,990 |
| 2024-01-05 | 6.55 | 6.66 | 6.44 | 6.48 | -0.92% | 91,703 | 60,015,449 |
| 2024-01-04 | 6.47 | 6.57 | 6.46 | 6.54 | +0.62% | 53,454 | 34,778,059 |
| 2024-01-03 | 6.51 | 6.58 | 6.43 | 6.5 | -0.61% | 44,427 | 28,857,763 |
| 2024-01-02 | 6.44 | 6.59 | 6.43 | 6.54 | +1.87% | 94,084 | 61,443,241 |
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：