股票概览
5.87
0%
0
5.85
开盘价
5.9
最高价
5.76
最低价
42,666
成交量
数据更新至: 2025-03-25
技术指标
6.03
MA5 (5日均线)
6.18
MA10 (10日均线)
6.03
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 | 5.85 | 5.9 | 5.76 | 5.87 | 0% | 42,666 | 24,855,900 |
| 2025-03-24 | 6.11 | 6.13 | 5.73 | 5.87 | -3.45% | 82,892 | 49,021,380 |
| 2025-03-21 | 6.12 | 6.17 | 6.03 | 6.08 | -0.98% | 74,333 | 45,243,043 |
| 2025-03-20 | 6.18 | 6.21 | 6.12 | 6.14 | -0.65% | 67,443 | 41,527,012 |
| 2025-03-19 | 6.21 | 6.31 | 6.15 | 6.18 | -0.48% | 129,465 | 80,455,483 |
| 2025-03-18 | 6.4 | 6.43 | 6.21 | 6.21 | -5.19% | 201,542 | 126,385,591 |
| 2025-03-17 | 6.48 | 6.66 | 6.17 | 6.55 | +2.02% | 311,930 | 199,441,624 |
| 2025-03-14 | 6.21 | 6.51 | 6.12 | 6.42 | +3.05% | 171,162 | 108,474,207 |
| 2025-03-13 | 6.19 | 6.25 | 6.08 | 6.23 | +0.32% | 97,246 | 59,920,897 |
| 2025-03-12 | 6.35 | 6.41 | 6.19 | 6.21 | -2.2% | 107,842 | 67,500,396 |
| 2025-03-11 | 6.12 | 6.37 | 6.08 | 6.35 | +3.42% | 163,626 | 102,570,500 |
| 2025-03-10 | 6.05 | 6.48 | 6.04 | 6.14 | +2.16% | 171,281 | 106,618,898 |
| 2025-03-07 | 5.97 | 6.1 | 5.85 | 6.01 | +1.69% | 108,078 | 64,329,323 |
| 2025-03-06 | 6.05 | 6.13 | 5.88 | 5.91 | -0.17% | 121,972 | 72,780,712 |
| 2025-03-05 | 5.78 | 5.92 | 5.69 | 5.92 | +2.6% | 117,830 | 68,372,550 |
| 2025-03-04 | 5.67 | 5.77 | 5.65 | 5.77 | +1.41% | 58,327 | 33,428,319 |
| 2025-03-03 | 5.61 | 5.76 | 5.61 | 5.69 | +1.61% | 67,491 | 38,406,086 |
| 2025-02-28 | 5.71 | 5.76 | 5.58 | 5.6 | -2.1% | 50,011 | 28,231,299 |
| 2025-02-27 | 5.74 | 5.81 | 5.61 | 5.72 | +0.35% | 46,794 | 26,647,324 |
| 2025-02-26 | 5.65 | 5.74 | 5.65 | 5.7 | +0.88% | 47,735 | 27,230,994 |
| 2025-02-25 | 5.68 | 5.73 | 5.6 | 5.65 | -1.22% | 45,105 | 25,516,017 |
| 2025-02-24 | 5.64 | 5.74 | 5.57 | 5.72 | +1.96% | 50,501 | 28,677,148 |
| 2025-02-21 | 5.69 | 5.7 | 5.56 | 5.61 | -1.06% | 34,751 | 19,468,340 |
| 2025-02-20 | 5.6 | 5.68 | 5.58 | 5.67 | +1.8% | 35,935 | 20,278,707 |
| 2025-02-19 | 5.49 | 5.62 | 5.47 | 5.57 | +1.09% | 31,985 | 17,820,886 |
| 2025-02-18 | 5.65 | 5.7 | 5.48 | 5.51 | -2.82% | 44,272 | 24,687,014 |
| 2025-02-17 | 5.6 | 5.72 | 5.57 | 5.67 | +1.25% | 47,087 | 26,631,069 |
| 2025-02-14 | 5.57 | 5.63 | 5.55 | 5.6 | +0.54% | 36,591 | 20,484,497 |
| 2025-02-13 | 5.71 | 5.72 | 5.55 | 5.57 | -1.76% | 43,375 | 24,360,898 |
| 2025-02-12 | 5.69 | 5.71 | 5.61 | 5.67 | -0.18% | 31,889 | 18,028,994 |
| 2025-02-11 | 5.69 | 5.79 | 5.62 | 5.68 | 0% | 40,716 | 23,157,321 |
| 2025-02-10 | 5.6 | 5.69 | 5.57 | 5.68 | +1.97% | 37,584 | 21,209,726 |
| 2025-02-07 | 5.58 | 5.67 | 5.51 | 5.57 | -0.18% | 48,760 | 27,341,532 |
| 2025-02-06 | 5.54 | 5.59 | 5.43 | 5.58 | +1.45% | 38,675 | 21,361,582 |
| 2025-02-05 | 5.45 | 5.66 | 5.45 | 5.5 | +1.48% | 58,052 | 32,178,893 |
| 2025-01-27 | 5.4 | 5.56 | 5.4 | 5.42 | +0.37% | 49,788 | 27,257,423 |
| 2025-01-24 | 5.25 | 5.41 | 5.21 | 5.4 | +3.45% | 65,086 | 34,531,487 |
| 2025-01-23 | 5.27 | 5.35 | 5.21 | 5.22 | +0.58% | 35,183 | 18,597,626 |
| 2025-01-22 | 5.29 | 5.29 | 5.12 | 5.19 | -1.14% | 28,676 | 14,892,097 |
| 2025-01-21 | 5.37 | 5.41 | 5.19 | 5.25 | -1.32% | 44,914 | 23,667,223 |
| 2025-01-20 | 5.18 | 5.36 | 5.13 | 5.32 | +2.7% | 49,226 | 26,019,439 |
| 2025-01-17 | 5.21 | 5.21 | 5.11 | 5.18 | -0.77% | 34,800 | 17,975,820 |
| 2025-01-16 | 5.16 | 5.27 | 5.15 | 5.22 | +1.36% | 46,388 | 24,174,979 |
| 2025-01-15 | 5.14 | 5.22 | 5.08 | 5.15 | +0.39% | 44,506 | 22,919,739 |
| 2025-01-14 | 4.9 | 5.13 | 4.9 | 5.13 | +5.56% | 50,594 | 25,516,566 |
| 2025-01-13 | 4.82 | 4.88 | 4.69 | 4.86 | +0.21% | 50,879 | 24,379,792 |
| 2025-01-10 | 5.05 | 5.08 | 4.84 | 4.85 | -4.15% | 45,283 | 22,444,139 |
| 2025-01-09 | 5.01 | 5.1 | 4.98 | 5.06 | +0.4% | 36,665 | 18,551,541 |
| 2025-01-08 | 5.06 | 5.11 | 4.87 | 5.04 | -0.4% | 51,615 | 25,897,402 |
| 2025-01-07 | 4.92 | 5.06 | 4.88 | 5.06 | +3.69% | 44,950 | 22,311,839 |
| 2025-01-06 | 4.93 | 5 | 4.63 | 4.88 | -0.61% | 52,062 | 25,275,839 |
| 2025-01-03 | 5.21 | 5.23 | 4.9 | 4.91 | -4.66% | 62,030 | 31,077,919 |
| 2025-01-02 | 5.18 | 5.36 | 5.11 | 5.15 | -0.58% | 52,337 | 27,394,582 |
| 2024-12-31 | 5.29 | 5.37 | 5.17 | 5.18 | -2.08% | 49,409 | 26,024,572 |
| 2024-12-30 | 5.33 | 5.4 | 5.15 | 5.29 | -1.67% | 59,219 | 31,188,555 |
| 2024-12-27 | 5.29 | 5.46 | 5.27 | 5.38 | +2.09% | 58,272 | 31,441,779 |
| 2024-12-26 | 5.23 | 5.37 | 5.23 | 5.27 | 0% | 48,092 | 25,534,665 |
| 2024-12-25 | 5.39 | 5.42 | 5.14 | 5.27 | -2.95% | 73,064 | 38,333,542 |
| 2024-12-24 | 5.4 | 5.55 | 5.29 | 5.43 | +0.93% | 64,353 | 34,696,285 |
| 2024-12-23 | 5.86 | 5.92 | 5.37 | 5.38 | -8.81% | 98,534 | 54,734,083 |
| 2024-12-20 | 5.8 | 5.96 | 5.78 | 5.9 | +1.9% | 54,585 | 32,206,324 |
| 2024-12-19 | 5.79 | 5.87 | 5.7 | 5.79 | -1.19% | 59,256 | 34,155,801 |
| 2024-12-18 | 5.92 | 6 | 5.67 | 5.86 | -0.34% | 78,803 | 46,151,116 |
| 2024-12-17 | 6.26 | 6.28 | 5.83 | 5.88 | -6.22% | 105,693 | 63,267,781 |
| 2024-12-16 | 6.22 | 6.39 | 6.21 | 6.27 | +0.8% | 87,122 | 55,000,881 |
| 2024-12-13 | 6.3 | 6.35 | 6.2 | 6.22 | -1.74% | 66,115 | 41,405,543 |
| 2024-12-12 | 6.21 | 6.33 | 6.18 | 6.33 | +2.26% | 118,232 | 74,059,317 |
| 2024-12-11 | 6.1 | 6.22 | 6.06 | 6.19 | +1.31% | 59,947 | 37,015,859 |
| 2024-12-10 | 6.3 | 6.37 | 6.09 | 6.11 | -0.33% | 72,982 | 45,213,755 |
| 2024-12-09 | 6.1 | 6.14 | 6.04 | 6.13 | +0.49% | 66,406 | 40,470,818 |
| 2024-12-06 | 6.08 | 6.13 | 6.02 | 6.1 | +0.33% | 73,194 | 44,583,095 |
| 2024-12-05 | 6.06 | 6.08 | 5.99 | 6.08 | 0% | 94,014 | 56,817,875 |
| 2024-12-04 | 6.2 | 6.23 | 6.01 | 6.08 | -3.49% | 142,731 | 86,981,020 |
| 2024-12-03 | 6.04 | 6.33 | 6.03 | 6.3 | +4.3% | 204,559 | 126,662,629 |
| 2024-12-02 | 5.92 | 6.06 | 5.89 | 6.04 | +2.37% | 115,113 | 69,236,371 |
| 2024-11-29 | 5.92 | 5.96 | 5.81 | 5.9 | 0% | 116,043 | 68,497,300 |
| 2024-11-28 | 5.73 | 5.95 | 5.73 | 5.9 | +2.97% | 109,775 | 64,202,558 |
| 2024-11-27 | 5.67 | 5.74 | 5.48 | 5.73 | +0.17% | 78,763 | 44,178,626 |
| 2024-11-26 | 5.69 | 5.81 | 5.67 | 5.72 | -0.17% | 77,382 | 44,423,814 |
| 2024-11-25 | 5.51 | 5.75 | 5.51 | 5.73 | +3.43% | 81,859 | 46,315,292 |
| 2024-11-22 | 5.85 | 5.91 | 5.52 | 5.54 | -5.3% | 136,596 | 78,099,928 |
| 2024-11-21 | 5.63 | 5.96 | 5.62 | 5.85 | +3.54% | 155,019 | 89,485,602 |
| 2024-11-20 | 5.54 | 5.67 | 5.51 | 5.65 | +1.8% | 92,572 | 52,039,012 |
| 2024-11-19 | 5.4 | 5.56 | 5.37 | 5.55 | +2.97% | 84,207 | 45,787,903 |
| 2024-11-18 | 5.7 | 5.72 | 5.35 | 5.39 | -4.94% | 154,631 | 84,801,490 |
| 2024-11-15 | 5.68 | 5.99 | 5.66 | 5.67 | -2.58% | 214,253 | 124,526,977 |
| 2024-11-14 | 6.07 | 6.51 | 5.78 | 5.82 | -0.85% | 292,744 | 182,132,928 |
| 2024-11-13 | 5.71 | 5.98 | 5.63 | 5.87 | +1.91% | 99,879 | 58,061,927 |
| 2024-11-12 | 5.77 | 5.92 | 5.69 | 5.76 | -0.17% | 82,457 | 48,084,801 |
| 2024-11-11 | 5.71 | 5.78 | 5.63 | 5.77 | +0.87% | 70,005 | 40,059,109 |
| 2024-11-08 | 5.88 | 5.93 | 5.71 | 5.72 | -2.05% | 72,812 | 42,159,892 |
| 2024-11-07 | 5.61 | 5.85 | 5.59 | 5.84 | +3.36% | 62,142 | 35,762,866 |
| 2024-11-06 | 5.58 | 5.72 | 5.55 | 5.65 | +1.25% | 67,338 | 37,969,071 |
| 2024-11-05 | 5.47 | 5.6 | 5.46 | 5.58 | +2.01% | 48,597 | 26,945,595 |
| 2024-11-04 | 5.36 | 5.51 | 5.31 | 5.47 | +1.67% | 51,172 | 27,833,373 |
| 2024-11-01 | 5.59 | 5.64 | 5.35 | 5.38 | -4.1% | 67,821 | 36,911,637 |
| 2024-10-31 | 5.51 | 5.67 | 5.51 | 5.61 | +1.63% | 61,514 | 34,423,902 |
| 2024-10-30 | 5.56 | 5.64 | 5.44 | 5.52 | -1.25% | 61,620 | 34,142,689 |
| 2024-10-29 | 5.88 | 6 | 5.55 | 5.59 | -2.61% | 101,683 | 58,177,821 |
| 2024-10-28 | 5.57 | 5.78 | 5.48 | 5.74 | +4.55% | 98,632 | 56,000,861 |
| 2024-10-25 | 5.39 | 5.51 | 5.37 | 5.49 | +2.23% | 76,925 | 41,969,339 |
| 2024-10-24 | 5.52 | 5.53 | 5.35 | 5.37 | -3.94% | 82,608 | 44,683,969 |
| 2024-10-23 | 5.64 | 5.7 | 5.51 | 5.59 | -1.06% | 77,835 | 43,604,925 |
| 2024-10-22 | 5.5 | 5.82 | 5.44 | 5.65 | +2.91% | 105,516 | 59,649,999 |
| 2024-10-21 | 5.45 | 5.54 | 5.38 | 5.49 | +0.73% | 64,382 | 35,135,438 |
| 2024-10-18 | 5.42 | 5.52 | 5.33 | 5.45 | +0.74% | 64,450 | 35,101,586 |
| 2024-10-17 | 5.4 | 5.52 | 5.38 | 5.41 | +0.56% | 51,540 | 28,124,204 |
| 2024-10-16 | 5.26 | 5.41 | 5.26 | 5.38 | +0.75% | 44,044 | 23,595,343 |
| 2024-10-15 | 5.39 | 5.48 | 5.3 | 5.34 | -0.93% | 60,335 | 32,578,459 |
| 2024-10-14 | 5.31 | 5.43 | 5.23 | 5.39 | +2.47% | 68,799 | 36,707,435 |
| 2024-10-11 | 5.33 | 5.49 | 5.23 | 5.26 | -1.31% | 84,240 | 45,156,239 |
| 2024-10-10 | 5.28 | 5.52 | 5.25 | 5.33 | +2.5% | 77,445 | 41,581,085 |
| 2024-10-09 | 5.86 | 5.88 | 5.18 | 5.2 | -14.75% | 126,155 | 69,536,597 |
| 2024-10-08 | 6.63 | 6.63 | 5.61 | 6.1 | +8.73% | 186,560 | 112,474,017 |
| 2024-09-30 | 5.09 | 5.7 | 4.91 | 5.61 | +13.1% | 180,181 | 95,504,457 |
| 2024-09-27 | 4.91 | 5.03 | 4.72 | 4.96 | +4.64% | 81,934 | 40,013,630 |
| 2024-09-26 | 4.62 | 4.75 | 4.57 | 4.74 | +2.6% | 54,676 | 25,498,552 |
| 2024-09-25 | 4.61 | 4.69 | 4.58 | 4.62 | +0.87% | 64,320 | 29,772,539 |
| 2024-09-24 | 4.46 | 4.6 | 4.42 | 4.58 | +2.46% | 42,763 | 19,345,869 |
| 2024-09-23 | 4.42 | 4.48 | 4.37 | 4.47 | +0.9% | 34,753 | 15,401,730 |
| 2024-09-20 | 4.47 | 4.66 | 4.38 | 4.43 | -1.12% | 54,179 | 24,138,891 |
| 2024-09-19 | 4.29 | 4.49 | 4.29 | 4.48 | +5.16% | 52,508 | 23,282,912 |
| 2024-09-18 | 4.31 | 4.34 | 4.16 | 4.26 | -1.39% | 42,181 | 17,860,297 |
| 2024-09-13 | 4.41 | 4.45 | 4.3 | 4.32 | -1.82% | 26,090 | 11,368,617 |
| 2024-09-12 | 4.38 | 4.46 | 4.37 | 4.4 | +0.23% | 34,565 | 15,284,416 |
| 2024-09-11 | 4.42 | 4.45 | 4.36 | 4.39 | -0.45% | 25,666 | 11,314,596 |
| 2024-09-10 | 4.42 | 4.45 | 4.34 | 4.41 | 0% | 39,917 | 17,503,133 |
| 2024-09-09 | 4.34 | 4.44 | 4.27 | 4.41 | +1.38% | 47,865 | 20,981,823 |
| 2024-09-06 | 4.38 | 4.44 | 4.33 | 4.35 | -1.36% | 30,574 | 13,394,565 |
| 2024-09-05 | 4.33 | 4.43 | 4.33 | 4.41 | +1.61% | 25,037 | 10,983,081 |
| 2024-09-04 | 4.38 | 4.41 | 4.33 | 4.34 | -1.36% | 29,095 | 12,711,585 |
| 2024-09-03 | 4.49 | 4.49 | 4.38 | 4.4 | -1.12% | 34,394 | 15,201,225 |
| 2024-09-02 | 4.42 | 4.5 | 4.38 | 4.45 | +0.68% | 58,621 | 26,128,752 |
| 2024-08-30 | 4.39 | 4.48 | 4.33 | 4.42 | +1.14% | 79,476 | 35,086,777 |
| 2024-08-29 | 4.24 | 4.58 | 4.24 | 4.37 | +3.07% | 88,992 | 38,798,338 |
| 2024-08-28 | 4.09 | 4.27 | 4.06 | 4.24 | +3.41% | 38,642 | 16,238,814 |
| 2024-08-27 | 4.17 | 4.19 | 4.08 | 4.1 | -1.2% | 31,970 | 13,192,302 |
| 2024-08-26 | 3.99 | 4.18 | 3.99 | 4.15 | +3.75% | 27,604 | 11,372,134 |
| 2024-08-23 | 4.09 | 4.11 | 3.99 | 4 | -1.96% | 29,174 | 11,777,388 |
| 2024-08-22 | 4.14 | 4.2 | 4.07 | 4.08 | -1.69% | 20,859 | 8,592,742 |
| 2024-08-21 | 4.13 | 4.2 | 4.13 | 4.15 | -0.24% | 16,875 | 7,032,518 |
| 2024-08-20 | 4.28 | 4.3 | 4.13 | 4.16 | -2.8% | 27,051 | 11,347,804 |
| 2024-08-19 | 4.19 | 4.32 | 4.18 | 4.28 | +1.18% | 28,351 | 12,083,844 |
| 2024-08-16 | 4.34 | 4.36 | 4.21 | 4.23 | -1.86% | 30,446 | 12,943,672 |
| 2024-08-15 | 4.26 | 4.32 | 4.18 | 4.31 | +1.17% | 35,779 | 15,277,794 |
| 2024-08-14 | 4.24 | 4.28 | 4.23 | 4.26 | +0.24% | 18,109 | 7,710,176 |
| 2024-08-13 | 4.17 | 4.26 | 4.13 | 4.25 | +1.43% | 25,898 | 10,873,274 |
| 2024-08-12 | 4.23 | 4.24 | 4.15 | 4.19 | -0.95% | 19,273 | 8,075,318 |
| 2024-08-09 | 4.3 | 4.32 | 4.21 | 4.23 | -0.7% | 18,981 | 8,107,866 |
| 2024-08-08 | 4.24 | 4.28 | 4.18 | 4.26 | +0.95% | 22,114 | 9,375,849 |
| 2024-08-07 | 4.24 | 4.28 | 4.19 | 4.22 | -0.47% | 22,680 | 9,612,998 |
| 2024-08-06 | 4.13 | 4.24 | 4.13 | 4.24 | +3.16% | 27,674 | 11,622,905 |
| 2024-08-05 | 4.15 | 4.24 | 4.09 | 4.11 | -1.91% | 31,902 | 13,302,658 |
| 2024-08-02 | 4.25 | 4.27 | 4.18 | 4.19 | -1.41% | 29,061 | 12,277,702 |
| 2024-08-01 | 4.28 | 4.32 | 4.22 | 4.25 | +0.24% | 30,791 | 13,143,224 |
| 2024-07-31 | 4.11 | 4.25 | 4.06 | 4.24 | +3.41% | 31,196 | 13,028,003 |
| 2024-07-30 | 4.04 | 4.11 | 4.03 | 4.1 | +1.49% | 22,113 | 9,013,819 |
| 2024-07-29 | 4.07 | 4.07 | 3.97 | 4.04 | +0.5% | 24,529 | 9,897,362 |
| 2024-07-26 | 3.96 | 4.04 | 3.95 | 4.02 | +1.77% | 28,852 | 11,569,927 |
| 2024-07-25 | 3.92 | 4.02 | 3.86 | 3.95 | +0.51% | 28,135 | 11,060,554 |
| 2024-07-24 | 3.96 | 4.01 | 3.91 | 3.93 | -1.75% | 29,579 | 11,684,986 |
| 2024-07-23 | 4.06 | 4.13 | 3.99 | 4 | -0.74% | 30,568 | 12,426,923 |
| 2024-07-22 | 3.96 | 4.07 | 3.96 | 4.03 | +1% | 21,429 | 8,618,434 |
| 2024-07-19 | 3.96 | 4.06 | 3.92 | 3.99 | +0.25% | 33,527 | 13,373,539 |
| 2024-07-18 | 4.06 | 4.06 | 3.9 | 3.98 | -1.73% | 38,382 | 15,163,313 |
| 2024-07-17 | 4.05 | 4.08 | 3.99 | 4.05 | 0% | 25,189 | 10,156,739 |
| 2024-07-16 | 4.12 | 4.15 | 4.02 | 4.05 | -1.22% | 28,902 | 11,749,983 |
| 2024-07-15 | 4.22 | 4.22 | 4.06 | 4.1 | -3.07% | 36,378 | 14,924,710 |
| 2024-07-12 | 4.22 | 4.34 | 4.18 | 4.23 | -0.24% | 28,377 | 12,067,613 |
| 2024-07-11 | 4.11 | 4.24 | 4.08 | 4.24 | +5.47% | 37,821 | 15,783,864 |
| 2024-07-10 | 4.13 | 4.13 | 4 | 4.02 | -2.66% | 30,816 | 12,470,418 |
| 2024-07-09 | 4.1 | 4.14 | 3.96 | 4.13 | +1.23% | 36,088 | 14,678,477 |
| 2024-07-08 | 4.25 | 4.26 | 4.06 | 4.08 | -3.77% | 29,506 | 12,153,974 |
| 2024-07-05 | 4.18 | 4.25 | 4.09 | 4.24 | +1.68% | 29,177 | 12,202,196 |
| 2024-07-04 | 4.36 | 4.38 | 4.13 | 4.17 | -3.92% | 41,632 | 17,635,557 |
| 2024-07-03 | 4.4 | 4.46 | 4.32 | 4.34 | -0.91% | 28,246 | 12,368,855 |
| 2024-07-02 | 4.3 | 4.42 | 4.29 | 4.38 | +1.86% | 32,001 | 13,988,890 |
| 2024-07-01 | 4.23 | 4.3 | 4.15 | 4.3 | +1.9% | 32,664 | 13,827,706 |
| 2024-06-28 | 4.18 | 4.3 | 4.18 | 4.22 | 0% | 30,916 | 13,139,927 |
| 2024-06-27 | 4.27 | 4.38 | 4.2 | 4.22 | -1.17% | 33,456 | 14,312,388 |
| 2024-06-26 | 4.07 | 4.28 | 4.04 | 4.27 | +4.4% | 38,442 | 15,954,449 |
| 2024-06-25 | 4.01 | 4.18 | 4.01 | 4.09 | +0.99% | 35,277 | 14,488,423 |
| 2024-06-24 | 4.19 | 4.2 | 4 | 4.05 | -4.26% | 40,976 | 16,672,358 |
| 2024-06-21 | 4.22 | 4.29 | 4.17 | 4.23 | -0.7% | 31,322 | 13,308,541 |
| 2024-06-20 | 4.36 | 4.39 | 4.24 | 4.26 | -2.52% | 27,428 | 11,771,413 |
| 2024-06-19 | 4.4 | 4.44 | 4.32 | 4.37 | 0% | 31,017 | 13,587,814 |
| 2024-06-18 | 4.25 | 4.4 | 4.21 | 4.37 | +2.82% | 43,410 | 18,787,529 |
| 2024-06-17 | 4.31 | 4.33 | 4.22 | 4.25 | -1.85% | 36,108 | 15,403,700 |
| 2024-06-14 | 4.36 | 4.38 | 4.24 | 4.33 | -0.69% | 37,464 | 16,179,330 |
| 2024-06-13 | 4.47 | 4.48 | 4.3 | 4.36 | -2.68% | 40,683 | 17,738,037 |
| 2024-06-12 | 4.33 | 4.5 | 4.31 | 4.48 | +3.46% | 42,687 | 18,933,761 |
| 2024-06-11 | 4.37 | 4.42 | 4.22 | 4.33 | -0.92% | 49,499 | 21,216,234 |
| 2024-06-07 | 4.16 | 4.42 | 4.16 | 4.37 | +5.81% | 61,939 | 26,833,473 |
| 2024-06-06 | 4.42 | 4.46 | 4.03 | 4.13 | -6.35% | 71,485 | 29,965,419 |
| 2024-06-05 | 4.57 | 4.57 | 4.4 | 4.41 | -3.5% | 41,663 | 18,558,327 |
| 2024-06-04 | 4.7 | 4.72 | 4.46 | 4.57 | -2.77% | 58,341 | 26,528,016 |
| 2024-06-03 | 5.01 | 5.01 | 4.61 | 4.7 | -6% | 72,392 | 34,313,738 |
| 2024-05-31 | 4.93 | 5.03 | 4.89 | 5 | +1.42% | 30,126 | 14,953,570 |
| 2024-05-30 | 5 | 5.02 | 4.9 | 4.93 | -1.4% | 22,815 | 11,297,509 |
| 2024-05-29 | 4.96 | 5.05 | 4.9 | 5 | +1.21% | 33,820 | 16,939,585 |
| 2024-05-28 | 5.02 | 5.04 | 4.92 | 4.94 | -1.79% | 26,138 | 12,981,396 |
| 2024-05-27 | 4.99 | 5.06 | 4.94 | 5.03 | +0.4% | 30,914 | 15,400,767 |
| 2024-05-24 | 5.02 | 5.06 | 4.93 | 5.01 | 0% | 28,153 | 14,111,967 |
| 2024-05-23 | 5.16 | 5.17 | 4.97 | 5.01 | -3.28% | 44,809 | 22,550,065 |
| 2024-05-22 | 5.15 | 5.25 | 5.1 | 5.18 | +0.78% | 30,675 | 15,936,250 |
| 2024-05-21 | 5.14 | 5.22 | 5.1 | 5.14 | -0.96% | 37,479 | 19,265,441 |
| 2024-05-20 | 5.33 | 5.38 | 5.16 | 5.19 | -2.63% | 53,026 | 27,729,488 |
| 2024-05-17 | 5.24 | 5.33 | 5.23 | 5.33 | +1.52% | 33,175 | 17,528,350 |
| 2024-05-16 | 5.18 | 5.29 | 5.18 | 5.25 | +0.96% | 33,343 | 17,529,152 |
| 2024-05-15 | 5.19 | 5.28 | 5.12 | 5.2 | +0.19% | 38,830 | 20,233,383 |
| 2024-05-14 | 5.1 | 5.23 | 5.06 | 5.19 | +2.57% | 43,814 | 22,683,954 |
| 2024-05-13 | 5.17 | 5.19 | 4.96 | 5.06 | -2.13% | 46,593 | 23,640,250 |
| 2024-05-10 | 5.24 | 5.27 | 5.1 | 5.17 | -1.15% | 46,764 | 24,164,725 |
| 2024-05-09 | 5.13 | 5.24 | 5.12 | 5.23 | +2.35% | 55,692 | 28,983,979 |
| 2024-05-08 | 5.14 | 5.21 | 5.08 | 5.11 | -0.58% | 43,872 | 22,557,111 |
| 2024-05-07 | 5.16 | 5.22 | 5.09 | 5.14 | -0.39% | 41,793 | 21,479,484 |
| 2024-05-06 | 4.99 | 5.19 | 4.99 | 5.16 | +3.82% | 58,578 | 29,955,423 |
| 2024-04-30 | 4.92 | 4.99 | 4.85 | 4.97 | +1.02% | 55,012 | 27,106,785 |
| 2024-04-29 | 4.67 | 4.93 | 4.67 | 4.92 | +5.58% | 56,620 | 27,395,360 |
| 2024-04-26 | 4.61 | 4.69 | 4.55 | 4.66 | +0.65% | 45,864 | 21,260,577 |
| 2024-04-25 | 4.59 | 4.69 | 4.53 | 4.63 | +0.43% | 59,356 | 27,408,966 |
| 2024-04-24 | 4.5 | 4.66 | 4.48 | 4.61 | +0.88% | 48,592 | 22,274,812 |
| 2024-04-23 | 4.43 | 4.61 | 4.43 | 4.57 | +3.39% | 48,745 | 22,092,572 |
| 2024-04-22 | 4.45 | 4.54 | 4.31 | 4.42 | -1.12% | 46,642 | 20,633,705 |
| 2024-04-19 | 4.46 | 4.54 | 4.39 | 4.47 | -0.22% | 54,581 | 24,355,153 |
| 2024-04-18 | 4.54 | 4.6 | 4.41 | 4.48 | -2.18% | 66,860 | 30,060,966 |
| 2024-04-17 | 4.2 | 4.59 | 4.17 | 4.58 | +10.1% | 100,544 | 44,765,902 |
| 2024-04-16 | 4.69 | 4.7 | 4.11 | 4.16 | -12.24% | 112,879 | 48,002,697 |
| 2024-04-15 | 5.17 | 5.24 | 4.58 | 4.74 | -9.71% | 109,224 | 52,555,430 |
| 2024-04-12 | 5.22 | 5.35 | 5.21 | 5.25 | +0.77% | 38,795 | 20,442,243 |
| 2024-04-11 | 5.17 | 5.33 | 5.1 | 5.21 | 0% | 42,261 | 22,139,913 |
| 2024-04-10 | 5.42 | 5.42 | 5.18 | 5.21 | -3.87% | 49,581 | 26,063,388 |
| 2024-04-09 | 5.23 | 5.43 | 5.22 | 5.42 | +3.83% | 46,491 | 24,834,537 |
| 2024-04-08 | 5.52 | 5.52 | 5.18 | 5.22 | -5.43% | 59,826 | 31,857,162 |
| 2024-04-03 | 5.53 | 5.55 | 5.42 | 5.52 | -0.36% | 39,999 | 21,987,921 |
| 2024-04-02 | 5.5 | 5.57 | 5.43 | 5.54 | +1.09% | 47,952 | 26,461,889 |
| 2024-04-01 | 5.37 | 5.48 | 5.35 | 5.48 | +2.81% | 46,810 | 25,336,528 |
| 2024-03-29 | 5.22 | 5.34 | 5.17 | 5.33 | +1.91% | 50,769 | 26,760,793 |
| 2024-03-28 | 5.15 | 5.25 | 5.09 | 5.23 | +1.95% | 69,666 | 36,228,567 |
| 2024-03-27 | 5.3 | 5.32 | 5.13 | 5.13 | -2.47% | 40,212 | 21,014,160 |
| 2024-03-26 | 5.28 | 5.33 | 5.13 | 5.26 | 0% | 40,932 | 21,527,321 |
| 2024-03-25 | 5.38 | 5.44 | 5.26 | 5.26 | -2.41% | 42,812 | 22,922,511 |
| 2024-03-22 | 5.5 | 5.56 | 5.35 | 5.39 | -2.36% | 49,304 | 26,725,914 |
| 2024-03-21 | 5.52 | 5.59 | 5.42 | 5.52 | 0% | 43,586 | 23,964,949 |
| 2024-03-20 | 5.41 | 5.54 | 5.41 | 5.52 | +2.03% | 49,844 | 27,374,128 |
| 2024-03-19 | 5.38 | 5.48 | 5.36 | 5.41 | +0.37% | 46,478 | 25,194,598 |
| 2024-03-18 | 5.28 | 5.4 | 5.28 | 5.39 | +2.47% | 48,998 | 26,163,839 |
| 2024-03-15 | 5.19 | 5.27 | 5.15 | 5.26 | +1.35% | 41,906 | 21,859,889 |
| 2024-03-14 | 5.2 | 5.25 | 5.12 | 5.19 | -0.57% | 33,316 | 17,326,694 |
| 2024-03-13 | 5.23 | 5.3 | 5.15 | 5.22 | -0.38% | 44,705 | 23,312,877 |
| 2024-03-12 | 5.15 | 5.24 | 5.12 | 5.24 | +1.95% | 47,225 | 24,496,358 |
| 2024-03-11 | 5.03 | 5.15 | 4.99 | 5.14 | +2.19% | 42,005 | 21,246,735 |
| 2024-03-08 | 4.96 | 5.05 | 4.95 | 5.03 | +1.62% | 44,580 | 22,328,638 |
| 2024-03-07 | 4.95 | 5.09 | 4.93 | 4.95 | 0% | 61,725 | 30,923,449 |
| 2024-03-06 | 4.86 | 4.99 | 4.83 | 4.95 | +1.64% | 58,355 | 28,744,874 |
| 2024-03-05 | 5 | 5 | 4.83 | 4.87 | -3.37% | 55,299 | 27,026,644 |
| 2024-03-04 | 5.06 | 5.11 | 4.9 | 5.04 | -0.59% | 59,301 | 29,617,620 |
| 2024-03-01 | 4.98 | 5.1 | 4.9 | 5.07 | +2.01% | 65,548 | 32,857,013 |
| 2024-02-29 | 4.7 | 4.99 | 4.68 | 4.97 | +4.19% | 94,268 | 46,097,158 |
| 2024-02-28 | 5.34 | 5.58 | 4.76 | 4.77 | -10.67% | 150,034 | 77,882,535 |
| 2024-02-27 | 5.16 | 5.37 | 5.11 | 5.34 | +3.49% | 81,551 | 42,829,092 |
| 2024-02-26 | 4.99 | 5.37 | 4.96 | 5.16 | +3.82% | 127,006 | 65,212,697 |
| 2024-02-23 | 4.84 | 4.98 | 4.78 | 4.97 | +2.9% | 84,361 | 41,216,115 |
| 2024-02-22 | 4.6 | 4.83 | 4.6 | 4.83 | +5.23% | 80,427 | 38,090,727 |
| 2024-02-21 | 4.53 | 4.8 | 4.48 | 4.59 | +1.32% | 77,240 | 36,015,285 |
| 2024-02-20 | 4.49 | 4.57 | 4.36 | 4.53 | +1.57% | 70,257 | 31,500,943 |
| 2024-02-19 | 4.23 | 4.51 | 4.2 | 4.46 | +6.95% | 102,757 | 45,031,524 |
| 2024-02-08 | 3.88 | 4.18 | 3.6 | 4.17 | +10.61% | 132,494 | 51,378,106 |
| 2024-02-07 | 4.1 | 4.11 | 3.73 | 3.77 | -7.6% | 124,694 | 48,162,914 |
| 2024-02-06 | 4.05 | 4.29 | 3.77 | 4.08 | -3.09% | 132,456 | 52,321,627 |
| 2024-02-05 | 4.85 | 4.88 | 4.01 | 4.21 | -15.12% | 139,083 | 60,115,571 |
| 2024-02-02 | 5.23 | 5.37 | 4.75 | 4.96 | -5.16% | 92,553 | 46,434,580 |
| 2024-02-01 | 5.37 | 5.37 | 5.05 | 5.23 | -2.79% | 72,756 | 37,828,727 |
| 2024-01-31 | 5.79 | 5.79 | 5.33 | 5.38 | -6.43% | 83,039 | 45,680,535 |
| 2024-01-30 | 6.05 | 6.09 | 5.73 | 5.75 | -4.96% | 65,299 | 38,430,693 |
| 2024-01-29 | 6.39 | 6.48 | 6.05 | 6.05 | -5.32% | 72,095 | 44,612,319 |
| 2024-01-26 | 6.29 | 6.53 | 6.27 | 6.39 | +1.27% | 76,713 | 49,297,536 |
| 2024-01-25 | 6.18 | 6.33 | 6.05 | 6.31 | +2.94% | 82,886 | 51,289,781 |
| 2024-01-24 | 5.87 | 6.22 | 5.86 | 6.13 | +3.9% | 105,523 | 63,901,228 |
| 2024-01-23 | 6.18 | 6.19 | 5.81 | 5.9 | -4.53% | 103,612 | 61,436,541 |
| 2024-01-22 | 6.6 | 6.7 | 6.11 | 6.18 | -7.49% | 121,463 | 78,167,540 |
| 2024-01-19 | 6.77 | 6.95 | 6.66 | 6.68 | -1.62% | 113,756 | 77,276,510 |
| 2024-01-18 | 6.91 | 7.03 | 6.62 | 6.79 | -2.58% | 150,847 | 102,875,370 |
| 2024-01-17 | 6.95 | 7.08 | 6.86 | 6.97 | +0.14% | 152,207 | 106,367,437 |
| 2024-01-16 | 7.02 | 7.06 | 6.83 | 6.96 | -2.11% | 135,588 | 93,829,944 |
| 2024-01-15 | 6.83 | 7.11 | 6.69 | 7.11 | +2.75% | 205,390 | 143,753,712 |
| 2024-01-12 | 7.16 | 7.16 | 6.9 | 6.92 | -4.02% | 250,961 | 176,283,461 |
| 2024-01-11 | 7.2 | 7.29 | 7.01 | 7.21 | -1.23% | 323,053 | 230,063,539 |
| 2024-01-10 | 6.95 | 8.2 | 6.87 | 7.3 | +5.04% | 328,075 | 245,510,264 |
| 2024-01-09 | 6.87 | 7.01 | 6.87 | 6.95 | +1.02% | 37,329 | 25,887,948 |
| 2024-01-08 | 6.97 | 7.05 | 6.86 | 6.88 | -1.15% | 30,943 | 21,461,422 |
| 2024-01-05 | 7.05 | 7.08 | 6.93 | 6.96 | -1.14% | 34,433 | 24,147,221 |
| 2024-01-04 | 7.05 | 7.05 | 6.95 | 7.04 | +0.86% | 33,890 | 23,726,522 |
| 2024-01-03 | 7 | 7.02 | 6.92 | 6.98 | -0.43% | 39,194 | 27,307,027 |
| 2024-01-02 | 6.79 | 7.04 | 6.77 | 7.01 | +3.55% | 51,028 | 35,494,242 |
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：