股票概览
5.37
+0.56%
+0.03
5.32
开盘价
5.37
最高价
5.29
最低价
73,631
成交量
数据更新至: 2025-03-25
技术指标
5.42
MA5 (5日均线)
5.44
MA10 (10日均线)
5.30
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 | 5.32 | 5.37 | 5.29 | 5.37 | +0.56% | 73,631 | 39,279,042 |
| 2025-03-24 | 5.49 | 5.51 | 5.24 | 5.34 | -2.2% | 145,918 | 78,020,185 |
| 2025-03-21 | 5.45 | 5.53 | 5.42 | 5.46 | -0.18% | 124,474 | 68,073,096 |
| 2025-03-20 | 5.47 | 5.51 | 5.44 | 5.47 | 0% | 104,683 | 57,333,579 |
| 2025-03-19 | 5.51 | 5.52 | 5.43 | 5.47 | -0.55% | 103,086 | 56,298,019 |
| 2025-03-18 | 5.51 | 5.53 | 5.46 | 5.5 | 0% | 119,868 | 65,852,467 |
| 2025-03-17 | 5.48 | 5.53 | 5.43 | 5.5 | +0.92% | 153,161 | 83,981,162 |
| 2025-03-14 | 5.49 | 5.52 | 5.37 | 5.45 | 0% | 169,420 | 91,937,650 |
| 2025-03-13 | 5.4 | 5.61 | 5.37 | 5.45 | +0.37% | 304,421 | 166,793,376 |
| 2025-03-12 | 5.2 | 5.48 | 5.18 | 5.43 | +4.42% | 332,540 | 177,029,597 |
| 2025-03-11 | 5.16 | 5.2 | 5.12 | 5.2 | +0.39% | 79,653 | 41,171,970 |
| 2025-03-10 | 5.12 | 5.22 | 5.12 | 5.18 | +1.17% | 104,761 | 54,230,667 |
| 2025-03-07 | 5.15 | 5.17 | 5.1 | 5.12 | -0.78% | 78,232 | 40,135,138 |
| 2025-03-06 | 5.12 | 5.17 | 5.08 | 5.16 | +1.18% | 99,161 | 50,968,914 |
| 2025-03-05 | 5.14 | 5.14 | 5.06 | 5.1 | -0.78% | 72,456 | 36,869,062 |
| 2025-03-04 | 5.1 | 5.15 | 5.07 | 5.14 | +0.59% | 61,712 | 31,566,905 |
| 2025-03-03 | 5.1 | 5.18 | 5.07 | 5.11 | +0.2% | 87,998 | 45,114,455 |
| 2025-02-28 | 5.17 | 5.2 | 5.08 | 5.1 | -1.73% | 100,589 | 51,723,664 |
| 2025-02-27 | 5.22 | 5.26 | 5.13 | 5.19 | -0.57% | 123,835 | 64,282,448 |
| 2025-02-26 | 5.16 | 5.23 | 5.15 | 5.22 | +1.36% | 118,733 | 61,791,497 |
| 2025-02-25 | 5.16 | 5.2 | 5.12 | 5.15 | -0.96% | 89,993 | 46,407,288 |
| 2025-02-24 | 5.11 | 5.23 | 5.1 | 5.2 | +1.76% | 146,324 | 75,862,535 |
| 2025-02-21 | 5.14 | 5.14 | 5.07 | 5.11 | -0.39% | 95,663 | 48,804,450 |
| 2025-02-20 | 5.15 | 5.16 | 5.1 | 5.13 | -0.19% | 73,762 | 37,838,006 |
| 2025-02-19 | 5.06 | 5.14 | 5.06 | 5.14 | +1.38% | 99,642 | 50,892,243 |
| 2025-02-18 | 5.22 | 5.22 | 5.06 | 5.07 | -2.87% | 138,103 | 70,808,730 |
| 2025-02-17 | 5.15 | 5.25 | 5.09 | 5.22 | +1.36% | 173,449 | 89,775,918 |
| 2025-02-14 | 5.17 | 5.18 | 5.14 | 5.15 | -0.19% | 85,963 | 44,355,172 |
| 2025-02-13 | 5.22 | 5.26 | 5.16 | 5.16 | -1.15% | 108,005 | 56,092,283 |
| 2025-02-12 | 5.2 | 5.22 | 5.17 | 5.22 | +0.38% | 95,972 | 49,880,665 |
| 2025-02-11 | 5.22 | 5.23 | 5.14 | 5.2 | -0.38% | 105,457 | 54,500,618 |
| 2025-02-10 | 5.2 | 5.24 | 5.16 | 5.22 | +0.38% | 122,425 | 63,585,671 |
| 2025-02-07 | 5.12 | 5.25 | 5.1 | 5.2 | +1.56% | 189,671 | 98,432,139 |
| 2025-02-06 | 5.09 | 5.12 | 5.02 | 5.12 | +0.99% | 113,006 | 57,389,796 |
| 2025-02-05 | 5.14 | 5.14 | 5.04 | 5.07 | -0.39% | 89,978 | 45,715,671 |
| 2025-01-27 | 5.11 | 5.19 | 5.09 | 5.09 | +0.39% | 88,064 | 45,241,924 |
| 2025-01-24 | 5.08 | 5.12 | 5.04 | 5.07 | -0.2% | 92,921 | 47,142,512 |
| 2025-01-23 | 5.11 | 5.18 | 5.07 | 5.08 | +0.4% | 101,560 | 52,181,125 |
| 2025-01-22 | 5.12 | 5.15 | 5.04 | 5.06 | -1.56% | 77,117 | 39,230,820 |
| 2025-01-21 | 5.21 | 5.22 | 5.08 | 5.14 | -0.96% | 96,642 | 49,599,722 |
| 2025-01-20 | 5.17 | 5.21 | 5.11 | 5.19 | +1.17% | 105,381 | 54,543,927 |
| 2025-01-17 | 5.16 | 5.17 | 5.09 | 5.13 | -0.77% | 68,682 | 35,285,224 |
| 2025-01-16 | 5.16 | 5.23 | 5.12 | 5.17 | +0.58% | 95,618 | 49,491,942 |
| 2025-01-15 | 5.25 | 5.25 | 5.13 | 5.14 | -1.53% | 84,390 | 43,630,494 |
| 2025-01-14 | 5.07 | 5.25 | 5.04 | 5.22 | +3.57% | 152,909 | 79,098,489 |
| 2025-01-13 | 5 | 5.08 | 4.95 | 5.04 | +0.6% | 70,717 | 35,544,626 |
| 2025-01-10 | 5.15 | 5.16 | 5.01 | 5.01 | -2.53% | 97,481 | 49,520,967 |
| 2025-01-09 | 5.12 | 5.17 | 5.07 | 5.14 | -0.19% | 100,781 | 51,652,751 |
| 2025-01-08 | 5.26 | 5.26 | 5 | 5.15 | -2.65% | 175,665 | 89,969,041 |
| 2025-01-07 | 5.26 | 5.3 | 5.1 | 5.29 | +0.57% | 161,724 | 84,149,287 |
| 2025-01-06 | 5.3 | 5.34 | 5 | 5.26 | -1.68% | 189,964 | 99,341,556 |
| 2025-01-03 | 5.85 | 5.87 | 5.32 | 5.35 | -9.17% | 386,782 | 214,071,380 |
| 2025-01-02 | 5.91 | 6.13 | 5.73 | 5.89 | +0.17% | 360,242 | 216,262,416 |
| 2024-12-31 | 5.92 | 6.06 | 5.82 | 5.88 | -1.67% | 230,210 | 137,319,252 |
| 2024-12-30 | 6.1 | 6.14 | 5.94 | 5.98 | -1.81% | 228,840 | 137,230,915 |
| 2024-12-27 | 5.92 | 6.13 | 5.92 | 6.09 | +4.28% | 463,045 | 280,079,885 |
| 2024-12-26 | 5.7 | 5.89 | 5.68 | 5.84 | +2.82% | 204,911 | 119,275,849 |
| 2024-12-25 | 5.8 | 5.84 | 5.58 | 5.68 | -2.07% | 143,564 | 81,482,273 |
| 2024-12-24 | 5.62 | 5.85 | 5.55 | 5.8 | +4.13% | 223,203 | 127,684,773 |
| 2024-12-23 | 5.81 | 5.87 | 5.56 | 5.57 | -4.13% | 205,675 | 117,399,410 |
| 2024-12-20 | 5.75 | 5.95 | 5.74 | 5.81 | +1.22% | 239,995 | 140,108,157 |
| 2024-12-19 | 5.55 | 5.84 | 5.52 | 5.74 | +3.99% | 303,449 | 173,533,956 |
| 2024-12-18 | 5.53 | 5.61 | 5.49 | 5.52 | +0.18% | 133,760 | 74,272,655 |
| 2024-12-17 | 5.72 | 5.73 | 5.47 | 5.51 | -3.67% | 230,667 | 128,433,521 |
| 2024-12-16 | 5.84 | 5.87 | 5.67 | 5.72 | -1.72% | 243,989 | 140,512,688 |
| 2024-12-13 | 6.03 | 6.03 | 5.82 | 5.82 | -3.64% | 299,729 | 176,758,138 |
| 2024-12-12 | 5.92 | 6.08 | 5.9 | 6.04 | +1.51% | 303,795 | 182,259,729 |
| 2024-12-11 | 5.92 | 5.95 | 5.88 | 5.95 | +0.51% | 200,503 | 118,707,592 |
| 2024-12-10 | 6.08 | 6.09 | 5.88 | 5.92 | +0.34% | 310,996 | 185,614,817 |
| 2024-12-09 | 6.03 | 6.13 | 5.83 | 5.9 | -2.64% | 380,055 | 227,017,073 |
| 2024-12-06 | 5.91 | 6.14 | 5.9 | 6.06 | +1.85% | 431,166 | 261,176,361 |
| 2024-12-05 | 5.88 | 5.97 | 5.8 | 5.95 | -0.34% | 366,657 | 215,763,313 |
| 2024-12-04 | 5.99 | 6.08 | 5.94 | 5.97 | -0.17% | 406,721 | 244,185,903 |
| 2024-12-03 | 6.21 | 6.25 | 5.96 | 5.98 | -5.23% | 688,669 | 416,373,233 |
| 2024-12-02 | 6.15 | 6.32 | 6.1 | 6.31 | -0.63% | 765,180 | 476,380,179 |
| 2024-11-29 | 6.55 | 6.69 | 6.1 | 6.35 | -5.79% | 1,479,186 | 935,648,474 |
| 2024-11-28 | 5.77 | 6.74 | 5.77 | 6.74 | +19.93% | 1,502,314 | 960,514,574 |
| 2024-11-27 | 5.56 | 5.93 | 5.37 | 5.62 | +0.18% | 547,279 | 305,973,705 |
| 2024-11-26 | 5.78 | 5.92 | 5.53 | 5.61 | -4.75% | 509,285 | 290,765,160 |
| 2024-11-25 | 5.47 | 5.89 | 5.44 | 5.89 | +7.09% | 701,499 | 397,267,093 |
| 2024-11-22 | 5.45 | 5.77 | 5.43 | 5.5 | +3.58% | 672,595 | 375,127,624 |
| 2024-11-21 | 5.28 | 5.39 | 5.25 | 5.31 | +0.38% | 217,823 | 116,017,621 |
| 2024-11-20 | 5.23 | 5.34 | 5.21 | 5.29 | +1.15% | 193,987 | 102,243,020 |
| 2024-11-19 | 5.13 | 5.28 | 5.08 | 5.23 | +0.97% | 209,103 | 107,858,351 |
| 2024-11-18 | 5.03 | 5.36 | 5.03 | 5.18 | +4.02% | 330,468 | 172,000,265 |
| 2024-11-15 | 5.02 | 5.08 | 4.95 | 4.98 | -0.8% | 100,669 | 50,613,197 |
| 2024-11-14 | 5.18 | 5.18 | 5.01 | 5.02 | -3.09% | 109,596 | 55,631,805 |
| 2024-11-13 | 5.16 | 5.23 | 5.08 | 5.18 | 0% | 118,586 | 61,091,386 |
| 2024-11-12 | 5.3 | 5.33 | 5.13 | 5.18 | -1.71% | 164,069 | 85,694,271 |
| 2024-11-11 | 5.25 | 5.32 | 5.18 | 5.27 | +0.96% | 134,645 | 70,598,192 |
| 2024-11-08 | 5.31 | 5.35 | 5.18 | 5.22 | -1.51% | 189,523 | 99,402,118 |
| 2024-11-07 | 5.11 | 5.33 | 5.11 | 5.3 | +2.71% | 236,579 | 124,079,047 |
| 2024-11-06 | 5.06 | 5.2 | 5.06 | 5.16 | +2.18% | 233,133 | 119,871,463 |
| 2024-11-05 | 4.95 | 5.06 | 4.94 | 5.05 | +2.02% | 120,595 | 60,485,159 |
| 2024-11-04 | 4.86 | 4.95 | 4.82 | 4.95 | +1.85% | 67,127 | 32,900,399 |
| 2024-11-01 | 4.98 | 5.03 | 4.83 | 4.86 | -2.41% | 117,513 | 57,705,063 |
| 2024-10-31 | 4.9 | 5.03 | 4.9 | 4.98 | +1.43% | 137,036 | 68,437,205 |
| 2024-10-30 | 4.9 | 4.95 | 4.85 | 4.91 | -0.2% | 102,937 | 50,460,373 |
| 2024-10-29 | 5.12 | 5.14 | 4.91 | 4.92 | -3.53% | 143,937 | 71,936,732 |
| 2024-10-28 | 4.97 | 5.11 | 4.94 | 5.1 | +3.03% | 148,960 | 75,021,330 |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.95 | +2.06% | 117,479 | 57,818,594 |
| 2024-10-24 | 4.85 | 4.87 | 4.81 | 4.85 | -0.61% | 70,583 | 34,164,256 |
| 2024-10-23 | 4.91 | 4.92 | 4.86 | 4.88 | -0.2% | 116,086 | 56,777,248 |
| 2024-10-22 | 4.87 | 4.9 | 4.82 | 4.89 | +0.82% | 114,906 | 55,936,828 |
| 2024-10-21 | 4.82 | 4.87 | 4.8 | 4.85 | +0.41% | 120,236 | 58,133,548 |
| 2024-10-18 | 4.7 | 4.89 | 4.66 | 4.83 | +2.33% | 129,364 | 61,892,360 |
| 2024-10-17 | 4.79 | 4.83 | 4.7 | 4.72 | -1.26% | 77,627 | 37,006,865 |
| 2024-10-16 | 4.72 | 4.82 | 4.72 | 4.78 | +0.21% | 79,543 | 38,012,916 |
| 2024-10-15 | 4.81 | 4.87 | 4.77 | 4.77 | -1.85% | 101,804 | 49,015,462 |
| 2024-10-14 | 4.88 | 4.91 | 4.74 | 4.86 | +2.75% | 116,165 | 56,020,704 |
| 2024-10-11 | 4.93 | 4.93 | 4.71 | 4.73 | -4.06% | 119,406 | 57,399,986 |
| 2024-10-10 | 4.9 | 5.06 | 4.84 | 4.93 | +0.82% | 165,256 | 82,207,825 |
| 2024-10-09 | 5.29 | 5.29 | 4.88 | 4.89 | -10.28% | 289,860 | 146,541,581 |
| 2024-10-08 | 5.79 | 5.79 | 5.1 | 5.45 | +7.92% | 531,161 | 289,350,777 |
| 2024-09-30 | 4.65 | 5.15 | 4.57 | 5.05 | +11.48% | 398,085 | 193,833,826 |
| 2024-09-27 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 155,140 | 69,242,794 |
| 2024-09-26 | 4.26 | 4.35 | 4.22 | 4.35 | +2.11% | 102,421 | 43,844,585 |
| 2024-09-25 | 4.23 | 4.35 | 4.23 | 4.26 | +0.47% | 115,901 | 49,761,327 |
| 2024-09-24 | 4.14 | 4.25 | 4.13 | 4.24 | +2.42% | 80,154 | 33,625,480 |
| 2024-09-23 | 4.1 | 4.16 | 4.08 | 4.14 | +0.24% | 45,792 | 18,864,117 |
| 2024-09-20 | 4.11 | 4.16 | 4.08 | 4.13 | -1.43% | 78,172 | 32,127,834 |
| 2024-09-19 | 4.02 | 4.32 | 4.01 | 4.19 | +5.01% | 115,958 | 48,368,667 |
| 2024-09-18 | 4.02 | 4.03 | 3.94 | 3.99 | -0.75% | 22,196 | 8,820,560 |
| 2024-09-13 | 4.07 | 4.07 | 4.01 | 4.02 | -0.99% | 16,355 | 6,603,059 |
| 2024-09-12 | 4.01 | 4.08 | 4 | 4.06 | +1.5% | 27,020 | 10,956,454 |
| 2024-09-11 | 4.03 | 4.04 | 3.97 | 4 | -0.74% | 22,002 | 8,822,168 |
| 2024-09-10 | 4.02 | 4.04 | 3.95 | 4.03 | +0.75% | 29,222 | 11,680,891 |
| 2024-09-09 | 4.01 | 4.04 | 3.96 | 4 | -0.25% | 22,454 | 8,983,294 |
| 2024-09-06 | 4.06 | 4.08 | 4 | 4.01 | -1.23% | 23,734 | 9,580,332 |
| 2024-09-05 | 4.06 | 4.08 | 4.04 | 4.06 | +0.5% | 22,594 | 9,172,290 |
| 2024-09-04 | 4.09 | 4.09 | 4.03 | 4.04 | -2.18% | 28,696 | 11,638,071 |
| 2024-09-03 | 4.11 | 4.15 | 4.1 | 4.13 | +0.49% | 27,542 | 11,354,240 |
| 2024-09-02 | 4.16 | 4.19 | 4.11 | 4.11 | -1.2% | 44,954 | 18,645,941 |
| 2024-08-30 | 4.12 | 4.22 | 4.1 | 4.16 | +0.97% | 53,096 | 22,128,719 |
| 2024-08-29 | 4.1 | 4.15 | 4.05 | 4.12 | +0.49% | 53,131 | 21,817,600 |
| 2024-08-28 | 4.16 | 4.18 | 4 | 4.1 | -3.53% | 91,579 | 37,369,424 |
| 2024-08-27 | 4.25 | 4.28 | 4.21 | 4.25 | 0% | 28,779 | 12,216,600 |
| 2024-08-26 | 4.21 | 4.28 | 4.19 | 4.25 | +1.19% | 29,127 | 12,354,019 |
| 2024-08-23 | 4.24 | 4.24 | 4.15 | 4.2 | -0.94% | 35,869 | 15,036,783 |
| 2024-08-22 | 4.32 | 4.33 | 4.24 | 4.24 | -2.08% | 38,583 | 16,521,341 |
| 2024-08-21 | 4.35 | 4.36 | 4.32 | 4.33 | -0.69% | 25,201 | 10,924,448 |
| 2024-08-20 | 4.44 | 4.45 | 4.34 | 4.36 | -2.02% | 38,651 | 16,920,212 |
| 2024-08-19 | 4.41 | 4.46 | 4.41 | 4.45 | +0.23% | 38,738 | 17,184,660 |
| 2024-08-16 | 4.46 | 4.47 | 4.42 | 4.44 | -0.45% | 37,851 | 16,810,127 |
| 2024-08-15 | 4.43 | 4.48 | 4.4 | 4.46 | +0.68% | 52,152 | 23,218,103 |
| 2024-08-14 | 4.42 | 4.49 | 4.42 | 4.43 | -0.23% | 49,262 | 21,943,503 |
| 2024-08-13 | 4.39 | 4.46 | 4.37 | 4.44 | +0.45% | 70,956 | 31,334,195 |
| 2024-08-12 | 4.48 | 4.52 | 4.4 | 4.42 | +1.14% | 80,000 | 35,541,427 |
| 2024-08-09 | 4.41 | 4.42 | 4.37 | 4.37 | -0.46% | 41,434 | 18,220,935 |
| 2024-08-08 | 4.37 | 4.41 | 4.36 | 4.39 | -0.23% | 47,520 | 20,850,046 |
| 2024-08-07 | 4.41 | 4.42 | 4.38 | 4.4 | -0.23% | 32,214 | 14,191,073 |
| 2024-08-06 | 4.38 | 4.41 | 4.35 | 4.41 | +1.61% | 38,834 | 17,017,722 |
| 2024-08-05 | 4.36 | 4.44 | 4.33 | 4.34 | -0.91% | 54,119 | 23,688,401 |
| 2024-08-02 | 4.4 | 4.44 | 4.38 | 4.38 | -0.68% | 40,801 | 17,990,606 |
| 2024-08-01 | 4.47 | 4.47 | 4.4 | 4.41 | -1.12% | 70,080 | 31,027,563 |
| 2024-07-31 | 4.36 | 4.47 | 4.34 | 4.46 | +2.53% | 62,998 | 27,884,247 |
| 2024-07-30 | 4.34 | 4.37 | 4.31 | 4.35 | -1.14% | 36,859 | 16,003,810 |
| 2024-07-29 | 4.4 | 4.42 | 4.35 | 4.4 | 0% | 35,876 | 15,768,805 |
| 2024-07-26 | 4.37 | 4.43 | 4.37 | 4.4 | +0.69% | 42,206 | 18,611,826 |
| 2024-07-25 | 4.29 | 4.38 | 4.29 | 4.37 | +1.16% | 39,654 | 17,238,270 |
| 2024-07-24 | 4.3 | 4.37 | 4.28 | 4.32 | -0.46% | 46,678 | 20,169,083 |
| 2024-07-23 | 4.44 | 4.49 | 4.34 | 4.34 | -1.14% | 54,657 | 24,143,479 |
| 2024-07-22 | 4.4 | 4.42 | 4.36 | 4.39 | 0% | 25,017 | 10,979,875 |
| 2024-07-19 | 4.37 | 4.41 | 4.34 | 4.39 | +0.23% | 32,564 | 14,268,519 |
| 2024-07-18 | 4.4 | 4.4 | 4.31 | 4.38 | -0.23% | 31,415 | 13,647,947 |
| 2024-07-17 | 4.41 | 4.42 | 4.36 | 4.39 | -0.68% | 30,285 | 13,277,708 |
| 2024-07-16 | 4.4 | 4.43 | 4.38 | 4.42 | -0.23% | 31,555 | 13,895,344 |
| 2024-07-15 | 4.49 | 4.49 | 4.4 | 4.43 | -1.56% | 44,079 | 19,545,540 |
| 2024-07-12 | 4.54 | 4.55 | 4.48 | 4.5 | -0.66% | 42,485 | 19,210,813 |
| 2024-07-11 | 4.46 | 4.53 | 4.43 | 4.53 | +2.95% | 44,918 | 20,138,319 |
| 2024-07-10 | 4.42 | 4.43 | 4.37 | 4.4 | -0.45% | 27,475 | 12,117,171 |
| 2024-07-09 | 4.38 | 4.43 | 4.29 | 4.42 | +1.61% | 40,554 | 17,707,675 |
| 2024-07-08 | 4.41 | 4.45 | 4.34 | 4.35 | -2.25% | 37,619 | 16,470,896 |
| 2024-07-05 | 4.4 | 4.47 | 4.39 | 4.45 | +0.45% | 30,987 | 13,748,232 |
| 2024-07-04 | 4.56 | 4.57 | 4.41 | 4.43 | -2.64% | 46,597 | 20,860,389 |
| 2024-07-03 | 4.59 | 4.62 | 4.54 | 4.55 | -0.87% | 37,632 | 17,209,991 |
| 2024-07-02 | 4.56 | 4.61 | 4.54 | 4.59 | +0.88% | 34,676 | 15,910,457 |
| 2024-07-01 | 4.45 | 4.56 | 4.45 | 4.55 | +2.25% | 53,213 | 24,021,141 |
| 2024-06-28 | 4.45 | 4.5 | 4.41 | 4.45 | +0.68% | 33,799 | 15,094,620 |
| 2024-06-27 | 4.49 | 4.52 | 4.41 | 4.42 | -2% | 46,723 | 20,831,800 |
| 2024-06-26 | 4.42 | 4.51 | 4.38 | 4.51 | +2.04% | 46,515 | 20,694,740 |
| 2024-06-25 | 4.42 | 4.49 | 4.39 | 4.42 | -0.45% | 44,959 | 19,950,689 |
| 2024-06-24 | 4.54 | 4.54 | 4.41 | 4.44 | -2.63% | 36,455 | 16,280,239 |
| 2024-06-21 | 4.55 | 4.6 | 4.5 | 4.56 | +0.66% | 25,612 | 11,675,946 |
| 2024-06-20 | 4.65 | 4.65 | 4.52 | 4.53 | -2.16% | 38,320 | 17,527,037 |
| 2024-06-19 | 4.68 | 4.7 | 4.62 | 4.63 | -1.28% | 33,746 | 15,694,580 |
| 2024-06-18 | 4.75 | 4.75 | 4.63 | 4.69 | -0.21% | 47,910 | 22,360,132 |
| 2024-06-17 | 4.63 | 4.87 | 4.57 | 4.7 | +1.73% | 100,733 | 47,611,678 |
| 2024-06-14 | 4.57 | 4.63 | 4.52 | 4.62 | +1.09% | 53,244 | 24,495,121 |
| 2024-06-13 | 4.58 | 4.6 | 4.52 | 4.57 | 0% | 40,479 | 18,430,785 |
| 2024-06-12 | 4.53 | 4.58 | 4.51 | 4.57 | +1.11% | 37,338 | 17,015,564 |
| 2024-06-11 | 4.59 | 4.59 | 4.46 | 4.52 | -1.53% | 60,026 | 27,087,950 |
| 2024-06-07 | 4.55 | 4.6 | 4.47 | 4.59 | +4.56% | 89,589 | 40,604,010 |
| 2024-06-06 | 4.62 | 4.65 | 4.34 | 4.39 | -4.77% | 127,191 | 56,411,144 |
| 2024-06-05 | 4.75 | 4.75 | 4.6 | 4.61 | -3.15% | 74,278 | 34,641,436 |
| 2024-06-04 | 4.77 | 4.8 | 4.72 | 4.76 | -0.42% | 36,280 | 17,259,340 |
| 2024-06-03 | 4.95 | 4.98 | 4.74 | 4.78 | -2.85% | 79,360 | 38,397,923 |
| 2024-05-31 | 4.92 | 4.95 | 4.89 | 4.92 | -0.2% | 28,119 | 13,832,957 |
| 2024-05-30 | 4.96 | 5.01 | 4.92 | 4.93 | -0.4% | 45,208 | 22,417,210 |
| 2024-05-29 | 4.91 | 4.99 | 4.88 | 4.95 | +1.23% | 37,490 | 18,577,327 |
| 2024-05-28 | 4.94 | 4.97 | 4.89 | 4.89 | -1.41% | 30,455 | 14,998,168 |
| 2024-05-27 | 4.96 | 4.97 | 4.89 | 4.96 | +0.61% | 32,018 | 15,778,063 |
| 2024-05-24 | 4.9 | 4.99 | 4.89 | 4.93 | +0.41% | 43,651 | 21,654,902 |
| 2024-05-23 | 5.05 | 5.05 | 4.88 | 4.91 | -2.96% | 60,392 | 29,941,517 |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.06 | +0.4% | 35,823 | 18,111,648 |
| 2024-05-21 | 5.1 | 5.12 | 5.01 | 5.04 | -1.56% | 50,452 | 25,509,329 |
| 2024-05-20 | 5.1 | 5.16 | 5.09 | 5.12 | 0% | 48,392 | 24,801,823 |
| 2024-05-17 | 5.07 | 5.12 | 5.03 | 5.12 | +0.99% | 48,576 | 24,640,222 |
| 2024-05-16 | 5.05 | 5.11 | 5.05 | 5.07 | +0.6% | 41,396 | 21,048,783 |
| 2024-05-15 | 5.12 | 5.14 | 5.02 | 5.04 | -1.56% | 72,469 | 36,712,996 |
| 2024-05-14 | 5.15 | 5.2 | 5.1 | 5.12 | -1.16% | 79,042 | 40,571,239 |
| 2024-05-13 | 5.08 | 5.18 | 5.04 | 5.18 | +1.57% | 99,909 | 51,329,790 |
| 2024-05-10 | 5.13 | 5.15 | 5.07 | 5.1 | -0.39% | 51,011 | 25,979,787 |
| 2024-05-09 | 5.08 | 5.13 | 5.07 | 5.12 | +0.99% | 53,920 | 27,564,298 |
| 2024-05-08 | 5.07 | 5.1 | 5.02 | 5.07 | -0.59% | 59,095 | 29,906,237 |
| 2024-05-07 | 5.09 | 5.11 | 5.05 | 5.1 | +0.2% | 57,876 | 29,411,649 |
| 2024-05-06 | 5.04 | 5.1 | 5.01 | 5.09 | +2% | 94,848 | 48,060,279 |
| 2024-04-30 | 5 | 5.02 | 4.94 | 4.99 | -0.2% | 73,194 | 36,432,806 |
| 2024-04-29 | 4.87 | 5.01 | 4.87 | 5 | +2.46% | 98,512 | 48,878,698 |
| 2024-04-26 | 4.88 | 4.94 | 4.85 | 4.88 | -0.61% | 101,990 | 49,740,717 |
| 2024-04-25 | 4.88 | 5.03 | 4.87 | 4.91 | +3.59% | 178,191 | 88,130,332 |
| 2024-04-24 | 4.65 | 4.74 | 4.64 | 4.74 | +1.72% | 41,085 | 19,275,806 |
| 2024-04-23 | 4.66 | 4.7 | 4.65 | 4.66 | 0% | 34,031 | 15,907,440 |
| 2024-04-22 | 4.71 | 4.75 | 4.62 | 4.66 | -1.89% | 51,607 | 24,126,350 |
| 2024-04-19 | 4.72 | 4.78 | 4.66 | 4.75 | +1.5% | 60,227 | 28,527,989 |
| 2024-04-18 | 4.73 | 4.77 | 4.68 | 4.68 | -1.89% | 73,365 | 34,661,487 |
| 2024-04-17 | 4.53 | 4.77 | 4.53 | 4.77 | +6.24% | 101,541 | 47,781,306 |
| 2024-04-16 | 4.72 | 4.74 | 4.47 | 4.49 | -5.87% | 107,132 | 49,196,591 |
| 2024-04-15 | 4.89 | 4.92 | 4.64 | 4.77 | -3.05% | 138,449 | 66,045,284 |
| 2024-04-12 | 5.05 | 5.1 | 4.9 | 4.92 | -3.53% | 166,886 | 82,940,014 |
| 2024-04-11 | 4.81 | 5.41 | 4.79 | 5.1 | +5.37% | 330,431 | 170,836,275 |
| 2024-04-10 | 4.92 | 4.96 | 4.81 | 4.84 | -2.22% | 80,648 | 39,311,377 |
| 2024-04-09 | 4.97 | 5.02 | 4.93 | 4.95 | 0% | 92,413 | 45,816,584 |
| 2024-04-08 | 5.02 | 5.08 | 4.92 | 4.95 | -2.17% | 182,973 | 91,264,287 |
| 2024-04-03 | 4.91 | 5.18 | 4.86 | 5.06 | +2.85% | 231,638 | 116,957,497 |
| 2024-04-02 | 4.85 | 4.93 | 4.84 | 4.92 | +1.23% | 82,225 | 40,293,202 |
| 2024-04-01 | 4.81 | 4.86 | 4.77 | 4.86 | +1.46% | 67,314 | 32,498,215 |
| 2024-03-29 | 4.66 | 4.8 | 4.65 | 4.79 | +2.57% | 62,214 | 29,618,237 |
| 2024-03-28 | 4.61 | 4.71 | 4.6 | 4.67 | +0.86% | 51,973 | 24,277,330 |
| 2024-03-27 | 4.69 | 4.73 | 4.63 | 4.63 | -2.11% | 45,987 | 21,536,238 |
| 2024-03-26 | 4.67 | 4.74 | 4.63 | 4.73 | +1.28% | 47,381 | 22,145,955 |
| 2024-03-25 | 4.74 | 4.79 | 4.67 | 4.67 | -1.89% | 51,499 | 24,375,937 |
| 2024-03-22 | 4.82 | 4.83 | 4.72 | 4.76 | -1.65% | 69,210 | 32,976,230 |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.84 | -0.21% | 42,863 | 20,691,435 |
| 2024-03-20 | 4.82 | 4.85 | 4.8 | 4.85 | +0.83% | 47,031 | 22,709,182 |
| 2024-03-19 | 4.84 | 4.86 | 4.8 | 4.81 | -0.82% | 63,159 | 30,515,933 |
| 2024-03-18 | 4.84 | 4.85 | 4.79 | 4.85 | +0.62% | 69,751 | 33,585,778 |
| 2024-03-15 | 4.71 | 4.82 | 4.68 | 4.82 | +1.9% | 81,604 | 38,826,838 |
| 2024-03-14 | 4.7 | 4.78 | 4.68 | 4.73 | +0.64% | 80,273 | 38,007,020 |
| 2024-03-13 | 4.71 | 4.73 | 4.65 | 4.7 | 0% | 65,406 | 30,706,234 |
| 2024-03-12 | 4.7 | 4.72 | 4.62 | 4.7 | +0.64% | 74,074 | 34,643,473 |
| 2024-03-11 | 4.59 | 4.68 | 4.57 | 4.67 | +1.97% | 78,515 | 36,347,284 |
| 2024-03-08 | 4.52 | 4.59 | 4.52 | 4.58 | +0.88% | 48,928 | 22,262,520 |
| 2024-03-07 | 4.52 | 4.58 | 4.51 | 4.54 | +0.67% | 71,527 | 32,492,066 |
| 2024-03-06 | 4.44 | 4.53 | 4.44 | 4.51 | +1.35% | 52,699 | 23,671,089 |
| 2024-03-05 | 4.55 | 4.55 | 4.44 | 4.45 | -2.41% | 66,527 | 29,763,871 |
| 2024-03-04 | 4.57 | 4.6 | 4.5 | 4.56 | -0.87% | 56,677 | 25,742,694 |
| 2024-03-01 | 4.6 | 4.65 | 4.55 | 4.6 | 0% | 59,598 | 27,354,546 |
| 2024-02-29 | 4.43 | 4.61 | 4.42 | 4.6 | +2.45% | 86,622 | 39,413,464 |
| 2024-02-28 | 4.74 | 4.82 | 4.48 | 4.49 | -5.47% | 143,791 | 67,310,122 |
| 2024-02-27 | 4.66 | 4.75 | 4.64 | 4.75 | +1.5% | 83,581 | 39,199,374 |
| 2024-02-26 | 4.63 | 4.76 | 4.57 | 4.68 | +1.3% | 108,720 | 50,783,310 |
| 2024-02-23 | 4.58 | 4.64 | 4.53 | 4.62 | +0.87% | 70,880 | 32,493,365 |
| 2024-02-22 | 4.51 | 4.59 | 4.48 | 4.58 | +1.1% | 70,918 | 32,194,059 |
| 2024-02-21 | 4.42 | 4.66 | 4.39 | 4.53 | +1.34% | 137,796 | 62,739,149 |
| 2024-02-20 | 4.5 | 4.5 | 4.41 | 4.47 | -1.54% | 127,786 | 56,858,406 |
| 2024-02-19 | 4.42 | 4.58 | 4.3 | 4.54 | -2.37% | 195,790 | 87,605,641 |
| 2024-02-08 | 4.26 | 4.72 | 4.22 | 4.65 | +8.39% | 102,857 | 46,166,916 |
| 2024-02-07 | 4.35 | 4.42 | 4.25 | 4.29 | +0.7% | 112,555 | 48,751,892 |
| 2024-02-06 | 4.01 | 4.36 | 3.88 | 4.26 | +5.19% | 99,132 | 40,589,574 |
| 2024-02-05 | 4.44 | 4.45 | 4.02 | 4.05 | -9.19% | 108,698 | 45,199,321 |
| 2024-02-02 | 4.61 | 4.7 | 4.37 | 4.46 | -3.67% | 77,297 | 35,051,349 |
| 2024-02-01 | 4.72 | 4.75 | 4.57 | 4.63 | -2.94% | 82,286 | 38,335,042 |
| 2024-01-31 | 4.89 | 4.95 | 4.76 | 4.77 | -3.44% | 64,195 | 31,073,044 |
| 2024-01-30 | 4.99 | 5.06 | 4.93 | 4.94 | -1.4% | 54,737 | 27,381,627 |
| 2024-01-29 | 5.12 | 5.12 | 5.01 | 5.01 | -1.57% | 53,729 | 27,138,370 |
| 2024-01-26 | 5.05 | 5.15 | 5.03 | 5.09 | +0.59% | 59,882 | 30,592,180 |
| 2024-01-25 | 4.91 | 5.07 | 4.89 | 5.06 | +3.27% | 71,343 | 35,660,367 |
| 2024-01-24 | 4.83 | 4.92 | 4.74 | 4.9 | +2.08% | 51,707 | 25,014,916 |
| 2024-01-23 | 4.77 | 4.86 | 4.7 | 4.8 | +0.63% | 48,804 | 23,302,360 |
| 2024-01-22 | 5.02 | 5.03 | 4.73 | 4.77 | -4.98% | 63,854 | 31,116,158 |
| 2024-01-19 | 5.1 | 5.12 | 5.02 | 5.02 | -1.95% | 31,421 | 15,919,392 |
| 2024-01-18 | 5.08 | 5.12 | 4.96 | 5.12 | 0% | 67,548 | 34,058,470 |
| 2024-01-17 | 5.22 | 5.23 | 5.1 | 5.12 | -2.1% | 51,859 | 26,799,790 |
| 2024-01-16 | 5.29 | 5.31 | 5.17 | 5.23 | -1.32% | 74,414 | 38,938,233 |
| 2024-01-15 | 5.32 | 5.36 | 5.28 | 5.3 | -0.93% | 43,642 | 23,194,278 |
| 2024-01-12 | 5.35 | 5.47 | 5.35 | 5.35 | +0.56% | 87,650 | 47,413,717 |
| 2024-01-11 | 5.27 | 5.36 | 5.26 | 5.32 | +0.76% | 43,354 | 23,053,264 |
| 2024-01-10 | 5.26 | 5.33 | 5.23 | 5.28 | 0% | 32,102 | 16,955,111 |
| 2024-01-09 | 5.28 | 5.33 | 5.25 | 5.28 | +0.38% | 30,719 | 16,248,828 |
| 2024-01-08 | 5.35 | 5.35 | 5.26 | 5.26 | -1.68% | 37,833 | 20,058,808 |
| 2024-01-05 | 5.41 | 5.41 | 5.32 | 5.35 | -0.93% | 37,306 | 20,065,555 |
| 2024-01-04 | 5.4 | 5.43 | 5.37 | 5.4 | 0% | 41,435 | 22,376,156 |
| 2024-01-03 | 5.39 | 5.43 | 5.36 | 5.4 | +0.37% | 46,336 | 24,982,411 |
| 2024-01-02 | 5.37 | 5.42 | 5.34 | 5.38 | +0.56% | 64,336 | 34,725,144 |
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：