股票概览
5.5
+1.1%
+0.06
5.44
开盘价
5.53
最高价
5.37
最低价
40,008
成交量
数据更新至: 2025-03-25
技术指标
5.67
MA5 (5日均线)
5.76
MA10 (10日均线)
5.82
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 | 5.44 | 5.53 | 5.37 | 5.5 | +1.1% | 40,008 | 21,775,351 |
| 2025-03-24 | 5.71 | 5.76 | 5.33 | 5.44 | -4.9% | 87,947 | 48,440,305 |
| 2025-03-21 | 5.83 | 5.89 | 5.7 | 5.72 | -2.72% | 88,480 | 50,959,698 |
| 2025-03-20 | 5.82 | 5.92 | 5.73 | 5.88 | +1.03% | 86,192 | 50,389,655 |
| 2025-03-19 | 5.93 | 5.94 | 5.78 | 5.82 | -1.69% | 73,950 | 43,240,912 |
| 2025-03-18 | 5.92 | 5.93 | 5.86 | 5.92 | +0.17% | 47,294 | 27,889,937 |
| 2025-03-17 | 5.94 | 5.94 | 5.86 | 5.91 | -0.17% | 54,366 | 32,055,609 |
| 2025-03-14 | 5.76 | 5.93 | 5.73 | 5.92 | +2.42% | 102,027 | 59,641,253 |
| 2025-03-13 | 5.78 | 5.79 | 5.62 | 5.78 | +0.52% | 87,190 | 49,698,107 |
| 2025-03-12 | 5.84 | 5.87 | 5.74 | 5.75 | -1.37% | 78,334 | 45,401,680 |
| 2025-03-11 | 5.81 | 5.83 | 5.73 | 5.83 | +0.17% | 56,729 | 32,819,021 |
| 2025-03-10 | 5.83 | 5.9 | 5.78 | 5.82 | -0.17% | 52,795 | 30,802,376 |
| 2025-03-07 | 5.97 | 5.97 | 5.78 | 5.83 | -2.18% | 73,978 | 43,312,178 |
| 2025-03-06 | 5.89 | 6.02 | 5.86 | 5.96 | +1.71% | 84,873 | 50,479,059 |
| 2025-03-05 | 5.93 | 6 | 5.8 | 5.86 | -1.51% | 69,816 | 40,962,503 |
| 2025-03-04 | 5.79 | 5.96 | 5.72 | 5.95 | +2.59% | 92,554 | 54,508,084 |
| 2025-03-03 | 5.83 | 5.91 | 5.74 | 5.8 | -0.68% | 103,204 | 60,140,561 |
| 2025-02-28 | 5.93 | 6.08 | 5.81 | 5.84 | -1.68% | 156,399 | 93,362,863 |
| 2025-02-27 | 6.04 | 6.07 | 5.83 | 5.94 | -1.33% | 141,722 | 84,099,418 |
| 2025-02-26 | 5.73 | 6.11 | 5.7 | 6.02 | +5.8% | 206,413 | 122,665,123 |
| 2025-02-25 | 5.75 | 5.84 | 5.63 | 5.69 | -1.22% | 80,405 | 45,894,483 |
| 2025-02-24 | 5.58 | 5.78 | 5.5 | 5.76 | +3.04% | 125,657 | 71,321,602 |
| 2025-02-21 | 5.6 | 5.62 | 5.43 | 5.59 | +0.36% | 83,932 | 46,357,192 |
| 2025-02-20 | 5.5 | 5.62 | 5.48 | 5.57 | +1.27% | 75,069 | 41,800,761 |
| 2025-02-19 | 5.39 | 5.54 | 5.37 | 5.5 | +2.23% | 61,938 | 33,946,857 |
| 2025-02-18 | 5.66 | 5.68 | 5.36 | 5.38 | -4.61% | 91,132 | 50,104,943 |
| 2025-02-17 | 5.54 | 5.7 | 5.54 | 5.64 | +1.81% | 99,214 | 55,817,469 |
| 2025-02-14 | 5.55 | 5.59 | 5.5 | 5.54 | 0% | 53,633 | 29,741,238 |
| 2025-02-13 | 5.66 | 5.7 | 5.53 | 5.54 | -2.12% | 71,812 | 40,216,509 |
| 2025-02-12 | 5.67 | 5.68 | 5.51 | 5.66 | -0.18% | 97,144 | 54,396,846 |
| 2025-02-11 | 5.6 | 5.69 | 5.49 | 5.67 | +1.43% | 121,320 | 67,908,573 |
| 2025-02-10 | 5.49 | 5.6 | 5.47 | 5.59 | +1.82% | 68,424 | 37,924,215 |
| 2025-02-07 | 5.44 | 5.55 | 5.4 | 5.49 | +0.92% | 86,028 | 47,354,961 |
| 2025-02-06 | 5.39 | 5.45 | 5.3 | 5.44 | +0.93% | 71,305 | 38,409,227 |
| 2025-02-05 | 5.29 | 5.42 | 5.29 | 5.39 | +2.47% | 67,580 | 36,342,946 |
| 2025-01-27 | 5.32 | 5.46 | 5.25 | 5.26 | -0.57% | 70,718 | 37,902,496 |
| 2025-01-24 | 5.27 | 5.33 | 5.17 | 5.29 | +1.15% | 77,673 | 40,746,238 |
| 2025-01-23 | 5.29 | 5.42 | 5.2 | 5.23 | +0.77% | 97,960 | 52,017,670 |
| 2025-01-22 | 5.24 | 5.29 | 5.15 | 5.19 | -1.33% | 58,151 | 30,240,792 |
| 2025-01-21 | 5.44 | 5.5 | 5.2 | 5.26 | -2.95% | 109,085 | 57,688,281 |
| 2025-01-20 | 5.32 | 5.45 | 5.24 | 5.42 | +2.46% | 92,872 | 49,991,538 |
| 2025-01-17 | 5.32 | 5.35 | 5.24 | 5.29 | -0.75% | 87,615 | 46,386,998 |
| 2025-01-16 | 5.34 | 5.44 | 5.28 | 5.33 | +0.38% | 73,277 | 39,228,471 |
| 2025-01-15 | 5.36 | 5.4 | 5.28 | 5.31 | -0.93% | 74,438 | 39,761,373 |
| 2025-01-14 | 5.16 | 5.37 | 5.1 | 5.36 | +5.3% | 79,283 | 41,834,272 |
| 2025-01-13 | 5.02 | 5.11 | 4.82 | 5.09 | +1.6% | 70,788 | 35,495,227 |
| 2025-01-10 | 5.24 | 5.27 | 5 | 5.01 | -4.02% | 67,487 | 34,613,907 |
| 2025-01-09 | 5.07 | 5.3 | 5.04 | 5.22 | +2.35% | 93,194 | 48,632,624 |
| 2025-01-08 | 5.1 | 5.17 | 4.92 | 5.1 | -0.78% | 82,591 | 41,732,074 |
| 2025-01-07 | 4.94 | 5.15 | 4.94 | 5.14 | +4.05% | 80,539 | 40,667,482 |
| 2025-01-06 | 4.95 | 4.98 | 4.65 | 4.94 | -0.8% | 99,702 | 48,526,430 |
| 2025-01-03 | 5.35 | 5.41 | 4.96 | 4.98 | -6.74% | 116,257 | 59,575,586 |
| 2025-01-02 | 5.4 | 5.54 | 5.29 | 5.34 | -0.37% | 80,577 | 43,611,559 |
| 2024-12-31 | 5.51 | 5.64 | 5.35 | 5.36 | -2.19% | 78,790 | 42,933,450 |
| 2024-12-30 | 5.62 | 5.67 | 5.39 | 5.48 | -2.66% | 78,412 | 43,053,062 |
| 2024-12-27 | 5.59 | 5.75 | 5.46 | 5.63 | +2.36% | 96,608 | 54,492,926 |
| 2024-12-26 | 5.3 | 5.66 | 5.3 | 5.5 | +3% | 131,153 | 72,492,399 |
| 2024-12-25 | 5.59 | 5.6 | 5.2 | 5.34 | -4.47% | 131,439 | 70,035,181 |
| 2024-12-24 | 5.59 | 5.69 | 5.45 | 5.59 | -0.18% | 124,095 | 68,838,117 |
| 2024-12-23 | 6.1 | 6.13 | 5.53 | 5.6 | -8.05% | 172,967 | 99,400,038 |
| 2024-12-20 | 5.98 | 6.19 | 5.96 | 6.09 | +2.01% | 114,962 | 70,174,894 |
| 2024-12-19 | 5.97 | 6.04 | 5.85 | 5.97 | -1.97% | 129,504 | 77,149,434 |
| 2024-12-18 | 6.2 | 6.25 | 5.94 | 6.09 | -0.81% | 148,777 | 90,639,661 |
| 2024-12-17 | 6.6 | 6.61 | 6.12 | 6.14 | -7.81% | 212,564 | 133,718,684 |
| 2024-12-16 | 6.7 | 6.84 | 6.52 | 6.66 | -0.45% | 294,271 | 196,837,075 |
| 2024-12-13 | 6.65 | 6.79 | 6.51 | 6.69 | +0.6% | 293,961 | 195,858,748 |
| 2024-12-12 | 6.34 | 6.66 | 6.32 | 6.65 | +5.06% | 370,738 | 241,772,938 |
| 2024-12-11 | 6.2 | 6.34 | 6.11 | 6.33 | +1.44% | 160,931 | 101,085,338 |
| 2024-12-10 | 6.39 | 6.44 | 6.21 | 6.24 | +0.48% | 204,216 | 128,391,814 |
| 2024-12-09 | 6.32 | 6.35 | 6.14 | 6.21 | -2.51% | 181,321 | 112,995,317 |
| 2024-12-06 | 6.2 | 6.47 | 6.1 | 6.37 | +2.25% | 286,286 | 179,903,974 |
| 2024-12-05 | 6.1 | 6.25 | 6.1 | 6.23 | -0.8% | 234,850 | 145,237,617 |
| 2024-12-04 | 6.46 | 6.46 | 6.19 | 6.28 | -3.68% | 341,220 | 215,169,508 |
| 2024-12-03 | 6.86 | 6.94 | 6.51 | 6.52 | -8.94% | 538,028 | 358,947,719 |
| 2024-12-02 | 6.83 | 7.5 | 6.41 | 7.16 | +2.14% | 793,407 | 547,889,595 |
| 2024-11-29 | 7.1 | 7.78 | 7 | 7.01 | +4.16% | 1,058,299 | 769,258,942 |
| 2024-11-28 | 5.62 | 6.73 | 5.59 | 6.73 | +19.96% | 642,296 | 421,440,849 |
| 2024-11-27 | 5.61 | 5.62 | 5.35 | 5.61 | +0.18% | 97,380 | 53,361,358 |
| 2024-11-26 | 5.61 | 5.72 | 5.57 | 5.6 | -0.18% | 98,502 | 55,558,421 |
| 2024-11-25 | 5.5 | 5.64 | 5.4 | 5.61 | +2.94% | 89,792 | 49,774,906 |
| 2024-11-22 | 5.6 | 5.66 | 5.42 | 5.45 | -2.68% | 95,031 | 52,900,773 |
| 2024-11-21 | 5.5 | 5.63 | 5.49 | 5.6 | +1.27% | 63,608 | 35,372,613 |
| 2024-11-20 | 5.44 | 5.56 | 5.41 | 5.53 | +2.22% | 61,407 | 33,725,775 |
| 2024-11-19 | 5.28 | 5.42 | 5.24 | 5.41 | +1.69% | 68,380 | 36,391,288 |
| 2024-11-18 | 5.48 | 5.53 | 5.26 | 5.32 | -2.03% | 86,462 | 46,389,775 |
| 2024-11-15 | 5.51 | 5.59 | 5.41 | 5.43 | -1.81% | 61,208 | 33,758,405 |
| 2024-11-14 | 5.71 | 5.74 | 5.49 | 5.53 | -2.98% | 81,574 | 45,622,631 |
| 2024-11-13 | 5.71 | 5.81 | 5.58 | 5.7 | -0.18% | 84,165 | 47,882,652 |
| 2024-11-12 | 5.83 | 5.86 | 5.64 | 5.71 | -1.55% | 92,088 | 52,997,964 |
| 2024-11-11 | 5.65 | 5.8 | 5.62 | 5.8 | +2.65% | 90,007 | 51,599,757 |
| 2024-11-08 | 5.72 | 5.78 | 5.6 | 5.65 | +0.18% | 109,385 | 61,901,216 |
| 2024-11-07 | 5.4 | 5.65 | 5.36 | 5.64 | +4.25% | 120,252 | 66,771,460 |
| 2024-11-06 | 5.37 | 5.45 | 5.33 | 5.41 | +0.56% | 83,784 | 45,175,883 |
| 2024-11-05 | 5.3 | 5.4 | 5.29 | 5.38 | +1.51% | 76,422 | 40,919,521 |
| 2024-11-04 | 5.24 | 5.3 | 5.14 | 5.3 | +2.32% | 58,113 | 30,523,481 |
| 2024-11-01 | 5.44 | 5.5 | 5.17 | 5.18 | -5.13% | 101,980 | 53,812,527 |
| 2024-10-31 | 5.31 | 5.58 | 5.31 | 5.46 | +3.02% | 109,932 | 60,144,802 |
| 2024-10-30 | 5.31 | 5.41 | 5.23 | 5.3 | -0.75% | 79,638 | 42,367,910 |
| 2024-10-29 | 5.5 | 5.6 | 5.33 | 5.34 | -2.55% | 82,821 | 44,713,239 |
| 2024-10-28 | 5.28 | 5.57 | 5.28 | 5.48 | +3.59% | 114,845 | 62,673,007 |
| 2024-10-25 | 5.16 | 5.3 | 5.14 | 5.29 | +2.52% | 88,860 | 46,648,806 |
| 2024-10-24 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 65,797 | 33,859,510 |
| 2024-10-23 | 5.19 | 5.35 | 5.16 | 5.22 | +0.58% | 107,061 | 56,140,320 |
| 2024-10-22 | 5.15 | 5.2 | 5.09 | 5.19 | +1.17% | 75,558 | 38,996,815 |
| 2024-10-21 | 5.11 | 5.2 | 5.11 | 5.13 | +0.59% | 87,679 | 45,177,133 |
| 2024-10-18 | 4.95 | 5.16 | 4.9 | 5.1 | +2.82% | 96,947 | 49,049,461 |
| 2024-10-17 | 5.07 | 5.11 | 4.94 | 4.96 | -1.2% | 65,175 | 32,799,185 |
| 2024-10-16 | 4.96 | 5.03 | 4.85 | 5.02 | +1.21% | 74,103 | 36,833,525 |
| 2024-10-15 | 4.92 | 5.23 | 4.87 | 4.96 | +0.61% | 110,972 | 56,277,418 |
| 2024-10-14 | 4.83 | 4.97 | 4.76 | 4.93 | +2.92% | 79,991 | 39,060,410 |
| 2024-10-11 | 5 | 5.03 | 4.73 | 4.79 | -3.82% | 90,808 | 44,139,610 |
| 2024-10-10 | 4.94 | 5.1 | 4.87 | 4.98 | +1.63% | 110,794 | 55,356,402 |
| 2024-10-09 | 5.36 | 5.36 | 4.87 | 4.9 | -12.03% | 168,168 | 85,823,753 |
| 2024-10-08 | 6 | 6.05 | 5.2 | 5.57 | +8.79% | 259,151 | 144,300,041 |
| 2024-09-30 | 4.67 | 5.17 | 4.51 | 5.12 | +13.78% | 219,010 | 106,455,983 |
| 2024-09-27 | 4.34 | 4.56 | 4.29 | 4.5 | +4.9% | 122,335 | 53,994,343 |
| 2024-09-26 | 4.19 | 4.3 | 4.17 | 4.29 | +2.14% | 69,157 | 29,377,428 |
| 2024-09-25 | 4.15 | 4.26 | 4.15 | 4.2 | +1.94% | 85,008 | 35,833,803 |
| 2024-09-24 | 4.02 | 4.13 | 4.02 | 4.12 | +3% | 63,237 | 25,833,889 |
| 2024-09-23 | 3.98 | 4.04 | 3.95 | 4 | +0.25% | 25,683 | 10,287,703 |
| 2024-09-20 | 4.03 | 4.03 | 3.94 | 3.99 | -0.5% | 35,810 | 14,270,518 |
| 2024-09-19 | 3.92 | 4.04 | 3.9 | 4.01 | +3.08% | 58,836 | 23,477,294 |
| 2024-09-18 | 3.95 | 3.96 | 3.83 | 3.89 | -1.27% | 36,631 | 14,218,172 |
| 2024-09-13 | 4.02 | 4.02 | 3.94 | 3.94 | -1.25% | 35,357 | 14,044,574 |
| 2024-09-12 | 4.01 | 4.05 | 3.99 | 3.99 | 0% | 35,619 | 14,315,406 |
| 2024-09-11 | 4.06 | 4.07 | 3.98 | 3.99 | -2.21% | 52,931 | 21,244,403 |
| 2024-09-10 | 4.06 | 4.11 | 3.99 | 4.08 | 0% | 62,782 | 25,386,886 |
| 2024-09-09 | 4.06 | 4.16 | 4.01 | 4.08 | -0.97% | 72,520 | 29,597,715 |
| 2024-09-06 | 4.31 | 4.31 | 4.08 | 4.12 | -3.51% | 119,515 | 49,969,440 |
| 2024-09-05 | 4.06 | 4.53 | 4.03 | 4.27 | +5.17% | 163,707 | 69,752,001 |
| 2024-09-04 | 4.18 | 4.18 | 4.05 | 4.06 | -2.87% | 60,353 | 24,653,158 |
| 2024-09-03 | 4.13 | 4.24 | 4.12 | 4.18 | +1.21% | 36,811 | 15,413,840 |
| 2024-09-02 | 4.2 | 4.26 | 4.13 | 4.13 | -1.9% | 44,960 | 18,847,467 |
| 2024-08-30 | 4.13 | 4.28 | 4.11 | 4.21 | +1.69% | 65,694 | 27,620,958 |
| 2024-08-29 | 4.18 | 4.2 | 4.05 | 4.14 | -1.9% | 73,283 | 30,124,523 |
| 2024-08-28 | 4.06 | 4.24 | 4.03 | 4.22 | +3.18% | 44,740 | 18,678,853 |
| 2024-08-27 | 4.17 | 4.18 | 4.06 | 4.09 | -1.45% | 26,131 | 10,730,572 |
| 2024-08-26 | 4.04 | 4.18 | 4.02 | 4.15 | +2.72% | 32,969 | 13,611,547 |
| 2024-08-23 | 4.1 | 4.14 | 3.99 | 4.04 | -1.94% | 37,355 | 15,137,132 |
| 2024-08-22 | 4.24 | 4.25 | 4.11 | 4.12 | -1.9% | 32,937 | 13,683,200 |
| 2024-08-21 | 4.17 | 4.24 | 4.15 | 4.2 | +0.48% | 29,063 | 12,235,385 |
| 2024-08-20 | 4.27 | 4.3 | 4.15 | 4.18 | -2.11% | 43,424 | 18,283,956 |
| 2024-08-19 | 4.25 | 4.3 | 4.2 | 4.27 | -0.23% | 38,365 | 16,332,217 |
| 2024-08-16 | 4.37 | 4.37 | 4.26 | 4.28 | -1.83% | 46,889 | 20,146,387 |
| 2024-08-15 | 4.28 | 4.37 | 4.22 | 4.36 | +1.87% | 55,746 | 24,055,413 |
| 2024-08-14 | 4.27 | 4.36 | 4.26 | 4.28 | -0.23% | 40,672 | 17,498,411 |
| 2024-08-13 | 4.22 | 4.31 | 4.17 | 4.29 | +0.94% | 38,741 | 16,490,962 |
| 2024-08-12 | 4.23 | 4.29 | 4.19 | 4.25 | +0.47% | 36,807 | 15,621,323 |
| 2024-08-09 | 4.3 | 4.32 | 4.23 | 4.23 | -1.4% | 33,554 | 14,334,472 |
| 2024-08-08 | 4.25 | 4.36 | 4.18 | 4.29 | +0.94% | 47,197 | 20,155,166 |
| 2024-08-07 | 4.28 | 4.28 | 4.21 | 4.25 | -0.23% | 28,015 | 11,885,973 |
| 2024-08-06 | 4.17 | 4.28 | 4.17 | 4.26 | +2.4% | 29,117 | 12,306,262 |
| 2024-08-05 | 4.29 | 4.35 | 4.14 | 4.16 | -1.89% | 40,709 | 17,243,220 |
| 2024-08-02 | 4.26 | 4.33 | 4.23 | 4.24 | -1.62% | 32,372 | 13,857,170 |
| 2024-08-01 | 4.31 | 4.36 | 4.28 | 4.31 | 0% | 54,168 | 23,376,345 |
| 2024-07-31 | 4.16 | 4.32 | 4.15 | 4.31 | +3.61% | 62,900 | 26,809,970 |
| 2024-07-30 | 4.11 | 4.2 | 4.1 | 4.16 | +0.97% | 39,309 | 16,304,733 |
| 2024-07-29 | 4.06 | 4.15 | 4.03 | 4.12 | +0.73% | 36,478 | 14,960,735 |
| 2024-07-26 | 3.98 | 4.09 | 3.97 | 4.09 | +3.28% | 39,072 | 15,842,332 |
| 2024-07-25 | 3.93 | 4.01 | 3.86 | 3.96 | +0.76% | 44,802 | 17,582,070 |
| 2024-07-24 | 4.01 | 4.02 | 3.92 | 3.93 | -2% | 37,608 | 14,897,854 |
| 2024-07-23 | 4.05 | 4.12 | 4 | 4.01 | -0.74% | 42,938 | 17,457,870 |
| 2024-07-22 | 4 | 4.06 | 3.95 | 4.04 | +1.51% | 33,338 | 13,383,727 |
| 2024-07-19 | 3.97 | 4.03 | 3.91 | 3.98 | +0.25% | 32,432 | 12,923,342 |
| 2024-07-18 | 4.03 | 4.04 | 3.88 | 3.97 | -1.73% | 56,931 | 22,431,313 |
| 2024-07-17 | 4.14 | 4.15 | 4.03 | 4.04 | -1.7% | 47,561 | 19,391,647 |
| 2024-07-16 | 4.13 | 4.16 | 4.07 | 4.11 | -0.96% | 34,925 | 14,342,948 |
| 2024-07-15 | 4.24 | 4.24 | 4.11 | 4.15 | -2.35% | 42,788 | 17,776,486 |
| 2024-07-12 | 4.27 | 4.32 | 4.23 | 4.25 | +0.24% | 43,971 | 18,810,911 |
| 2024-07-11 | 4.09 | 4.25 | 4.09 | 4.24 | +5.21% | 77,614 | 32,509,355 |
| 2024-07-10 | 4.16 | 4.16 | 4.01 | 4.03 | -3.59% | 63,517 | 25,824,810 |
| 2024-07-09 | 4.1 | 4.18 | 3.98 | 4.18 | +2.2% | 52,569 | 21,511,716 |
| 2024-07-08 | 4.28 | 4.33 | 4.07 | 4.09 | -3.76% | 48,644 | 20,192,803 |
| 2024-07-05 | 4.16 | 4.26 | 4.09 | 4.25 | +2.16% | 40,598 | 17,018,532 |
| 2024-07-04 | 4.35 | 4.37 | 4.14 | 4.16 | -4.59% | 44,257 | 18,701,108 |
| 2024-07-03 | 4.44 | 4.44 | 4.33 | 4.36 | -0.68% | 34,000 | 14,848,198 |
| 2024-07-02 | 4.28 | 4.44 | 4.26 | 4.39 | +2.57% | 64,143 | 27,934,388 |
| 2024-07-01 | 4.24 | 4.29 | 4.13 | 4.28 | +1.18% | 50,418 | 21,231,331 |
| 2024-06-28 | 4.26 | 4.34 | 4.19 | 4.23 | -0.24% | 43,748 | 18,680,013 |
| 2024-06-27 | 4.28 | 4.36 | 4.21 | 4.24 | -0.93% | 65,497 | 28,029,897 |
| 2024-06-26 | 4.13 | 4.29 | 4.07 | 4.28 | +3.63% | 57,811 | 24,234,251 |
| 2024-06-25 | 4.08 | 4.18 | 4.07 | 4.13 | +1.47% | 53,676 | 22,150,056 |
| 2024-06-24 | 4.24 | 4.28 | 4.02 | 4.07 | -4.46% | 67,754 | 27,790,512 |
| 2024-06-21 | 4.31 | 4.33 | 4.2 | 4.26 | -0.93% | 44,464 | 19,042,821 |
| 2024-06-20 | 4.45 | 4.45 | 4.28 | 4.3 | -3.15% | 48,110 | 20,868,192 |
| 2024-06-19 | 4.39 | 4.47 | 4.33 | 4.44 | +1.83% | 56,621 | 25,028,300 |
| 2024-06-18 | 4.27 | 4.39 | 4.22 | 4.36 | +2.35% | 49,669 | 21,511,542 |
| 2024-06-17 | 4.33 | 4.38 | 4.24 | 4.26 | -2.07% | 43,621 | 18,677,663 |
| 2024-06-14 | 4.36 | 4.39 | 4.28 | 4.35 | 0% | 36,397 | 15,804,684 |
| 2024-06-13 | 4.4 | 4.46 | 4.3 | 4.35 | -1.14% | 46,430 | 20,246,798 |
| 2024-06-12 | 4.26 | 4.43 | 4.23 | 4.4 | +3.04% | 54,321 | 23,704,262 |
| 2024-06-11 | 4.33 | 4.37 | 4.16 | 4.27 | -1.39% | 59,792 | 25,302,515 |
| 2024-06-07 | 4.18 | 4.37 | 4.15 | 4.33 | +5.35% | 74,859 | 32,062,107 |
| 2024-06-06 | 4.39 | 4.43 | 4.02 | 4.11 | -5.95% | 73,191 | 30,510,830 |
| 2024-06-05 | 4.49 | 4.49 | 4.36 | 4.37 | -3.1% | 50,191 | 22,111,175 |
| 2024-06-04 | 4.65 | 4.65 | 4.46 | 4.51 | -3.01% | 66,713 | 30,052,687 |
| 2024-06-03 | 4.9 | 4.92 | 4.59 | 4.65 | -5.1% | 75,005 | 35,419,669 |
| 2024-05-31 | 4.79 | 4.94 | 4.76 | 4.9 | +3.38% | 47,303 | 22,991,078 |
| 2024-05-30 | 4.83 | 4.88 | 4.7 | 4.74 | -2.87% | 32,463 | 15,559,239 |
| 2024-05-29 | 4.85 | 4.95 | 4.81 | 4.88 | +0.83% | 28,338 | 13,877,990 |
| 2024-05-28 | 4.99 | 4.99 | 4.81 | 4.84 | -2.62% | 36,977 | 18,032,665 |
| 2024-05-27 | 4.95 | 4.98 | 4.84 | 4.97 | +1.43% | 44,729 | 21,927,083 |
| 2024-05-24 | 4.98 | 5.01 | 4.89 | 4.9 | -1.21% | 33,497 | 16,574,901 |
| 2024-05-23 | 5.09 | 5.09 | 4.93 | 4.96 | -3.31% | 47,167 | 23,506,786 |
| 2024-05-22 | 5.1 | 5.16 | 5.06 | 5.13 | +0.79% | 33,927 | 17,371,574 |
| 2024-05-21 | 5.16 | 5.2 | 5.07 | 5.09 | -1.55% | 41,019 | 20,927,129 |
| 2024-05-20 | 5.18 | 5.23 | 5.15 | 5.17 | -0.39% | 45,647 | 23,701,274 |
| 2024-05-17 | 5.15 | 5.19 | 5.11 | 5.19 | +0.78% | 38,176 | 19,686,765 |
| 2024-05-16 | 5.1 | 5.22 | 5.08 | 5.15 | +1.78% | 54,204 | 27,960,779 |
| 2024-05-15 | 5.08 | 5.17 | 5.04 | 5.06 | -0.78% | 40,973 | 20,911,089 |
| 2024-05-14 | 5 | 5.14 | 4.99 | 5.1 | +3.66% | 54,349 | 27,556,495 |
| 2024-05-13 | 5.01 | 5.05 | 4.91 | 4.92 | -3.34% | 69,061 | 34,214,476 |
| 2024-05-10 | 5.2 | 5.25 | 5.06 | 5.09 | -2.12% | 48,047 | 24,548,455 |
| 2024-05-09 | 5.05 | 5.21 | 5.05 | 5.2 | +2.56% | 41,696 | 21,536,858 |
| 2024-05-08 | 5.14 | 5.17 | 5.05 | 5.07 | -1.55% | 39,363 | 20,036,022 |
| 2024-05-07 | 5.08 | 5.16 | 5.04 | 5.15 | +1.38% | 44,202 | 22,587,423 |
| 2024-05-06 | 4.97 | 5.09 | 4.95 | 5.08 | +3.67% | 63,931 | 32,227,824 |
| 2024-04-30 | 4.9 | 4.94 | 4.83 | 4.9 | -0.2% | 55,732 | 27,204,308 |
| 2024-04-29 | 4.71 | 4.93 | 4.7 | 4.91 | +4.47% | 86,670 | 41,823,516 |
| 2024-04-26 | 4.67 | 4.74 | 4.54 | 4.7 | 0% | 63,408 | 29,608,187 |
| 2024-04-25 | 4.6 | 4.72 | 4.57 | 4.7 | +2.4% | 55,714 | 25,997,029 |
| 2024-04-24 | 4.45 | 4.64 | 4.45 | 4.59 | +2.23% | 66,792 | 30,511,327 |
| 2024-04-23 | 4.4 | 4.53 | 4.35 | 4.49 | +3.7% | 72,108 | 32,199,407 |
| 2024-04-22 | 4.31 | 4.4 | 4.18 | 4.33 | +0.46% | 60,077 | 25,934,470 |
| 2024-04-19 | 4.37 | 4.42 | 4.26 | 4.31 | -1.37% | 58,219 | 25,210,057 |
| 2024-04-18 | 4.48 | 4.5 | 4.27 | 4.37 | -1.8% | 70,743 | 30,957,652 |
| 2024-04-17 | 4.06 | 4.46 | 4.06 | 4.45 | +11.53% | 93,726 | 40,511,885 |
| 2024-04-16 | 4.5 | 4.5 | 3.9 | 3.99 | -12.11% | 135,886 | 55,883,195 |
| 2024-04-15 | 5.08 | 5.13 | 4.44 | 4.54 | -10.98% | 125,556 | 59,141,859 |
| 2024-04-12 | 5.23 | 5.28 | 5.09 | 5.1 | -2.49% | 55,651 | 28,745,141 |
| 2024-04-11 | 5.21 | 5.32 | 5.12 | 5.23 | -0.19% | 47,024 | 24,686,808 |
| 2024-04-10 | 5.44 | 5.5 | 5.18 | 5.24 | -4.03% | 65,441 | 34,554,730 |
| 2024-04-09 | 5.3 | 5.48 | 5.26 | 5.46 | +3.8% | 70,769 | 38,193,777 |
| 2024-04-08 | 5.55 | 5.55 | 5.25 | 5.26 | -4.88% | 85,204 | 45,619,388 |
| 2024-04-03 | 5.6 | 5.61 | 5.42 | 5.53 | -1.25% | 63,198 | 34,880,517 |
| 2024-04-02 | 5.47 | 5.67 | 5.45 | 5.6 | +1.82% | 87,611 | 48,814,588 |
| 2024-04-01 | 5.31 | 5.51 | 5.31 | 5.5 | +3.38% | 73,679 | 39,988,025 |
| 2024-03-29 | 5.18 | 5.32 | 5.18 | 5.32 | +1.72% | 56,588 | 29,901,483 |
| 2024-03-28 | 5.15 | 5.3 | 5.13 | 5.23 | +1.95% | 62,390 | 32,668,113 |
| 2024-03-27 | 5.29 | 5.32 | 5.1 | 5.13 | -3.02% | 53,392 | 27,791,616 |
| 2024-03-26 | 5.25 | 5.33 | 5.17 | 5.29 | +0.76% | 70,518 | 37,068,753 |
| 2024-03-25 | 5.39 | 5.44 | 5.23 | 5.25 | -2.78% | 65,985 | 35,265,555 |
| 2024-03-22 | 5.54 | 5.57 | 5.33 | 5.4 | -1.46% | 84,986 | 46,157,613 |
| 2024-03-21 | 5.5 | 5.55 | 5.36 | 5.48 | -0.36% | 69,947 | 38,093,261 |
| 2024-03-20 | 5.39 | 5.5 | 5.36 | 5.5 | +2.42% | 64,633 | 35,224,051 |
| 2024-03-19 | 5.38 | 5.44 | 5.35 | 5.37 | -0.37% | 56,313 | 30,378,020 |
| 2024-03-18 | 5.36 | 5.39 | 5.29 | 5.39 | +1.89% | 59,562 | 31,842,230 |
| 2024-03-15 | 5.16 | 5.3 | 5.1 | 5.29 | +2.32% | 71,407 | 37,245,561 |
| 2024-03-14 | 5.21 | 5.23 | 5.06 | 5.17 | 0% | 61,672 | 31,822,163 |
| 2024-03-13 | 5.2 | 5.24 | 5.09 | 5.17 | -0.39% | 63,661 | 32,803,227 |
| 2024-03-12 | 5.09 | 5.2 | 5.06 | 5.19 | +1.96% | 66,228 | 34,011,445 |
| 2024-03-11 | 4.96 | 5.09 | 4.92 | 5.09 | +2.21% | 56,512 | 28,303,992 |
| 2024-03-08 | 4.99 | 5.09 | 4.9 | 4.98 | +0.2% | 55,740 | 27,792,188 |
| 2024-03-07 | 4.94 | 5.11 | 4.91 | 4.97 | +1.02% | 87,004 | 43,656,157 |
| 2024-03-06 | 4.87 | 4.99 | 4.84 | 4.92 | +1.44% | 56,873 | 27,950,360 |
| 2024-03-05 | 5 | 5 | 4.82 | 4.85 | -2.81% | 58,994 | 28,813,008 |
| 2024-03-04 | 5.09 | 5.14 | 4.92 | 4.99 | -1.77% | 72,756 | 36,310,659 |
| 2024-03-01 | 5.11 | 5.15 | 5 | 5.08 | -0.2% | 63,040 | 31,915,788 |
| 2024-02-29 | 4.8 | 5.11 | 4.76 | 5.09 | +4.52% | 104,243 | 52,302,002 |
| 2024-02-28 | 5.38 | 5.51 | 4.81 | 4.87 | -9.65% | 176,706 | 91,437,267 |
| 2024-02-27 | 5.3 | 5.4 | 5.21 | 5.39 | +3.45% | 85,043 | 45,265,859 |
| 2024-02-26 | 5.11 | 5.32 | 5.09 | 5.21 | +2.36% | 103,745 | 53,992,184 |
| 2024-02-23 | 4.95 | 5.11 | 4.86 | 5.09 | +3.88% | 86,125 | 42,932,494 |
| 2024-02-22 | 4.74 | 4.91 | 4.7 | 4.9 | +3.38% | 87,418 | 42,334,042 |
| 2024-02-21 | 4.61 | 4.93 | 4.6 | 4.74 | +1.07% | 99,126 | 47,464,579 |
| 2024-02-20 | 4.57 | 4.8 | 4.46 | 4.69 | +1.96% | 74,273 | 34,586,700 |
| 2024-02-19 | 4.46 | 4.68 | 4.46 | 4.6 | +3.37% | 94,437 | 43,105,944 |
| 2024-02-08 | 3.95 | 4.55 | 3.83 | 4.45 | +14.99% | 114,182 | 47,273,665 |
| 2024-02-07 | 4.16 | 4.22 | 3.81 | 3.87 | -6.97% | 104,105 | 41,612,407 |
| 2024-02-06 | 4.08 | 4.59 | 3.75 | 4.16 | -1.42% | 131,722 | 53,238,149 |
| 2024-02-05 | 4.77 | 4.83 | 4.14 | 4.22 | -12.99% | 129,546 | 56,893,940 |
| 2024-02-02 | 5.18 | 5.3 | 4.69 | 4.85 | -6.19% | 96,332 | 47,916,650 |
| 2024-02-01 | 5.25 | 5.33 | 4.99 | 5.17 | -2.64% | 71,187 | 36,626,447 |
| 2024-01-31 | 5.77 | 5.8 | 5.3 | 5.31 | -7.65% | 96,605 | 53,036,609 |
| 2024-01-30 | 5.96 | 6.08 | 5.72 | 5.75 | -4.49% | 64,991 | 38,042,332 |
| 2024-01-29 | 6.29 | 6.29 | 5.95 | 6.02 | -5.49% | 92,481 | 56,334,875 |
| 2024-01-26 | 6.31 | 6.6 | 6.26 | 6.37 | +0.79% | 90,258 | 58,051,329 |
| 2024-01-25 | 6 | 6.33 | 5.95 | 6.32 | +5.16% | 74,238 | 45,708,346 |
| 2024-01-24 | 5.85 | 6.02 | 5.78 | 6.01 | +2.91% | 60,590 | 35,877,599 |
| 2024-01-23 | 5.8 | 5.9 | 5.63 | 5.84 | +0.34% | 76,706 | 44,209,010 |
| 2024-01-22 | 6.38 | 6.4 | 5.8 | 5.82 | -9.06% | 92,474 | 56,128,852 |
| 2024-01-19 | 6.62 | 6.67 | 6.4 | 6.4 | -3.47% | 60,101 | 39,075,585 |
| 2024-01-18 | 6.63 | 6.69 | 6.45 | 6.63 | -0.15% | 81,663 | 53,662,964 |
| 2024-01-17 | 6.87 | 6.88 | 6.64 | 6.64 | -3.07% | 44,388 | 29,851,382 |
| 2024-01-16 | 6.91 | 6.95 | 6.71 | 6.85 | -1.01% | 60,785 | 41,359,469 |
| 2024-01-15 | 6.9 | 6.94 | 6.86 | 6.92 | -0.14% | 44,023 | 30,346,173 |
| 2024-01-12 | 6.95 | 7.12 | 6.93 | 6.93 | -1.42% | 57,143 | 40,078,877 |
| 2024-01-11 | 6.99 | 7.04 | 6.9 | 7.03 | +0.14% | 64,399 | 44,860,722 |
| 2024-01-10 | 6.95 | 7.11 | 6.77 | 7.02 | +1.01% | 99,516 | 69,264,157 |
| 2024-01-09 | 6.8 | 6.99 | 6.8 | 6.95 | +1.91% | 68,626 | 47,498,819 |
| 2024-01-08 | 6.95 | 7.03 | 6.82 | 6.82 | -2.57% | 84,186 | 58,077,665 |
| 2024-01-05 | 7.25 | 7.29 | 6.98 | 7 | -3.71% | 117,329 | 83,382,917 |
| 2024-01-04 | 7.18 | 7.32 | 7.11 | 7.27 | +0.83% | 107,087 | 77,334,920 |
| 2024-01-03 | 7.48 | 7.5 | 7.18 | 7.21 | -3.35% | 165,165 | 120,076,687 |
| 2024-01-02 | 7.34 | 7.65 | 7.27 | 7.46 | +1.5% | 212,956 | 159,615,954 |
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：