股票概览
5.15
+2.39%
+0.12
5.13
开盘价
5.19
最高价
4.96
最低价
91,083
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.30
MA10 (10日均线)
4.91
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 | 5.13 | 5.19 | 4.96 | 5.15 | +2.39% | 91,083 | 46,105,114 |
| 2025-03-24 | 5.42 | 5.42 | 4.92 | 5.03 | -6.33% | 195,433 | 99,738,893 |
| 2025-03-21 | 5.43 | 5.48 | 5.26 | 5.37 | -1.29% | 138,260 | 74,159,514 |
| 2025-03-20 | 5.53 | 5.58 | 5.41 | 5.44 | -2.33% | 145,230 | 79,641,317 |
| 2025-03-19 | 5.43 | 5.62 | 5.43 | 5.57 | +2.39% | 243,194 | 134,886,006 |
| 2025-03-18 | 5.32 | 5.46 | 5.27 | 5.44 | +2.45% | 203,987 | 109,265,243 |
| 2025-03-17 | 5.29 | 5.47 | 5.19 | 5.31 | +0.19% | 228,284 | 121,356,562 |
| 2025-03-14 | 5.22 | 5.47 | 5.03 | 5.3 | +0.38% | 294,406 | 155,998,090 |
| 2025-03-13 | 5.12 | 5.63 | 5.03 | 5.28 | +3.13% | 536,674 | 285,374,997 |
| 2025-03-12 | 4.69 | 5.12 | 4.64 | 5.12 | +10.11% | 273,191 | 136,307,791 |
| 2025-03-11 | 4.74 | 4.74 | 4.56 | 4.65 | -2.92% | 288,663 | 133,685,076 |
| 2025-03-10 | 4.41 | 4.79 | 4.35 | 4.79 | +10.11% | 173,698 | 82,386,784 |
| 2025-03-07 | 4.39 | 4.41 | 4.33 | 4.35 | -0.91% | 63,267 | 27,638,949 |
| 2025-03-06 | 4.41 | 4.44 | 4.33 | 4.39 | -0.45% | 102,353 | 44,784,940 |
| 2025-03-05 | 4.45 | 4.45 | 4.3 | 4.41 | -0.9% | 84,576 | 36,870,373 |
| 2025-03-04 | 4.41 | 4.48 | 4.39 | 4.45 | -0.22% | 63,911 | 28,347,319 |
| 2025-03-03 | 4.45 | 4.56 | 4.42 | 4.46 | +1.13% | 95,335 | 42,811,436 |
| 2025-02-28 | 4.62 | 4.62 | 4.37 | 4.41 | -4.55% | 107,008 | 47,829,532 |
| 2025-02-27 | 4.64 | 4.68 | 4.53 | 4.62 | +0.22% | 103,888 | 47,879,287 |
| 2025-02-26 | 4.54 | 4.67 | 4.54 | 4.61 | +0.88% | 82,901 | 38,127,744 |
| 2025-02-25 | 4.57 | 4.63 | 4.52 | 4.57 | -1.3% | 74,639 | 34,243,460 |
| 2025-02-24 | 4.64 | 4.7 | 4.55 | 4.63 | -1.49% | 118,907 | 54,810,338 |
| 2025-02-21 | 4.81 | 4.83 | 4.63 | 4.7 | -3.09% | 143,798 | 67,550,366 |
| 2025-02-20 | 4.77 | 5 | 4.62 | 4.85 | +1.89% | 217,186 | 104,419,233 |
| 2025-02-19 | 4.78 | 4.9 | 4.71 | 4.76 | -0.83% | 159,580 | 76,178,764 |
| 2025-02-18 | 5.07 | 5.21 | 4.75 | 4.8 | -5.33% | 325,423 | 161,238,089 |
| 2025-02-17 | 4.6 | 5.07 | 4.57 | 5.07 | +9.98% | 248,636 | 123,850,698 |
| 2025-02-14 | 4.46 | 4.76 | 4.43 | 4.61 | +2.9% | 114,864 | 52,888,665 |
| 2025-02-13 | 4.52 | 4.53 | 4.45 | 4.48 | -0.44% | 54,082 | 24,270,763 |
| 2025-02-12 | 4.53 | 4.58 | 4.41 | 4.5 | -0.66% | 73,822 | 33,027,605 |
| 2025-02-11 | 4.64 | 4.66 | 4.51 | 4.53 | -2.37% | 82,234 | 37,499,477 |
| 2025-02-10 | 4.6 | 4.68 | 4.54 | 4.64 | +0.87% | 69,631 | 31,934,460 |
| 2025-02-07 | 4.37 | 4.69 | 4.37 | 4.6 | +4.31% | 117,212 | 53,505,550 |
| 2025-02-06 | 4.37 | 4.43 | 4.28 | 4.41 | +1.61% | 83,424 | 36,347,288 |
| 2025-02-05 | 4.19 | 4.42 | 4.19 | 4.34 | +2.84% | 100,160 | 43,200,512 |
| 2025-01-27 | 4.12 | 4.27 | 4.08 | 4.22 | +3.94% | 109,896 | 45,919,316 |
| 2025-01-24 | 4.05 | 4.17 | 3.97 | 4.06 | +0.25% | 90,388 | 36,767,632 |
| 2025-01-23 | 4.07 | 4.21 | 4.02 | 4.05 | +0.75% | 77,857 | 32,075,543 |
| 2025-01-22 | 4.09 | 4.23 | 3.99 | 4.02 | -1.71% | 105,137 | 42,770,327 |
| 2025-01-21 | 4.27 | 4.29 | 4.07 | 4.09 | -3.99% | 74,291 | 30,676,535 |
| 2025-01-20 | 4.19 | 4.29 | 4.02 | 4.26 | +1.67% | 83,960 | 35,288,917 |
| 2025-01-17 | 4.28 | 4.31 | 4.16 | 4.19 | -2.56% | 90,332 | 37,984,291 |
| 2025-01-16 | 4.36 | 4.52 | 4.28 | 4.3 | -1.15% | 120,535 | 52,893,831 |
| 2025-01-15 | 4.22 | 4.36 | 4.13 | 4.35 | +3.33% | 123,439 | 52,684,499 |
| 2025-01-14 | 4.06 | 4.21 | 4.06 | 4.21 | +3.69% | 114,737 | 47,548,191 |
| 2025-01-13 | 4.05 | 4.14 | 3.82 | 4.06 | +1.25% | 105,580 | 42,244,710 |
| 2025-01-10 | 4.26 | 4.33 | 4 | 4.01 | -7.18% | 105,194 | 43,416,096 |
| 2025-01-09 | 4.24 | 4.44 | 4.21 | 4.32 | +1.41% | 94,665 | 40,952,910 |
| 2025-01-08 | 4.33 | 4.42 | 4.14 | 4.26 | -2.52% | 69,191 | 29,455,373 |
| 2025-01-07 | 4.28 | 4.38 | 4.21 | 4.37 | +2.82% | 50,626 | 21,755,384 |
| 2025-01-06 | 4.25 | 4.31 | 4.01 | 4.25 | 0% | 68,299 | 28,730,950 |
| 2025-01-03 | 4.57 | 4.69 | 4.23 | 4.25 | -7.61% | 98,327 | 42,669,079 |
| 2025-01-02 | 4.54 | 4.74 | 4.53 | 4.6 | +0.66% | 64,892 | 30,204,056 |
| 2024-12-31 | 4.62 | 4.77 | 4.52 | 4.57 | -1.72% | 62,343 | 28,841,675 |
| 2024-12-30 | 4.87 | 4.87 | 4.6 | 4.65 | -4.32% | 82,719 | 38,493,699 |
| 2024-12-27 | 4.8 | 4.95 | 4.78 | 4.86 | +0.83% | 52,737 | 25,739,820 |
| 2024-12-26 | 4.79 | 4.96 | 4.78 | 4.82 | +0.84% | 69,246 | 33,700,203 |
| 2024-12-25 | 5.08 | 5.11 | 4.7 | 4.78 | -5.91% | 112,002 | 53,986,280 |
| 2024-12-24 | 5.04 | 5.1 | 4.76 | 5.08 | +0.79% | 140,759 | 69,529,251 |
| 2024-12-23 | 5.59 | 5.59 | 5.04 | 5.04 | -10% | 172,658 | 89,714,718 |
| 2024-12-20 | 5.42 | 5.65 | 5.37 | 5.6 | +3.32% | 131,918 | 72,955,869 |
| 2024-12-19 | 5.26 | 5.55 | 5.17 | 5.42 | +3.04% | 150,959 | 81,344,368 |
| 2024-12-18 | 5.34 | 5.6 | 5.15 | 5.26 | -1.5% | 182,335 | 97,049,225 |
| 2024-12-17 | 5.81 | 5.82 | 5.3 | 5.34 | -7.45% | 216,394 | 119,144,685 |
| 2024-12-16 | 5.98 | 6.08 | 5.71 | 5.77 | -3.35% | 181,890 | 106,666,982 |
| 2024-12-13 | 5.93 | 6.25 | 5.89 | 5.97 | +1.36% | 241,324 | 146,243,793 |
| 2024-12-12 | 5.76 | 5.97 | 5.73 | 5.89 | +1.38% | 127,292 | 74,691,966 |
| 2024-12-11 | 5.82 | 5.87 | 5.7 | 5.81 | -0.85% | 127,983 | 74,033,729 |
| 2024-12-10 | 5.67 | 5.86 | 5.58 | 5.86 | +5.21% | 223,209 | 128,419,206 |
| 2024-12-09 | 5.57 | 5.85 | 5.49 | 5.57 | +2.39% | 158,778 | 89,960,758 |
| 2024-12-06 | 5.42 | 5.47 | 5.24 | 5.44 | +0.37% | 74,476 | 40,043,906 |
| 2024-12-05 | 5.28 | 5.44 | 5.24 | 5.42 | +2.65% | 62,563 | 33,486,798 |
| 2024-12-04 | 5.5 | 5.52 | 5.23 | 5.28 | -4% | 90,597 | 48,485,748 |
| 2024-12-03 | 5.65 | 5.65 | 5.47 | 5.5 | -2.14% | 72,912 | 40,296,746 |
| 2024-12-02 | 5.59 | 5.68 | 5.54 | 5.62 | +0.72% | 88,274 | 49,523,425 |
| 2024-11-29 | 5.6 | 5.6 | 5.42 | 5.58 | -0.18% | 108,469 | 59,739,160 |
| 2024-11-28 | 5.35 | 5.62 | 5.34 | 5.59 | +3.52% | 140,070 | 77,745,529 |
| 2024-11-27 | 5.09 | 5.45 | 5.01 | 5.4 | +3.05% | 198,019 | 104,331,378 |
| 2024-11-26 | 4.89 | 5.4 | 4.85 | 5.24 | +6.72% | 279,316 | 144,822,313 |
| 2024-11-25 | 4.93 | 5.02 | 4.75 | 4.91 | -0.2% | 132,906 | 64,423,414 |
| 2024-11-22 | 5.18 | 5.23 | 4.9 | 4.92 | -4.65% | 100,363 | 50,984,849 |
| 2024-11-21 | 5.16 | 5.2 | 5.02 | 5.16 | -0.19% | 72,957 | 37,292,397 |
| 2024-11-20 | 5.1 | 5.2 | 5 | 5.17 | +1.57% | 99,883 | 51,166,779 |
| 2024-11-19 | 5.16 | 5.19 | 4.89 | 5.09 | -1.55% | 144,363 | 72,824,912 |
| 2024-11-18 | 5.33 | 5.45 | 5.13 | 5.17 | -2.82% | 90,902 | 47,743,025 |
| 2024-11-15 | 5.67 | 5.71 | 5.3 | 5.32 | -6.01% | 123,311 | 67,277,551 |
| 2024-11-14 | 6 | 6.06 | 5.63 | 5.66 | -6.14% | 151,376 | 87,286,843 |
| 2024-11-13 | 5.89 | 6.05 | 5.78 | 6.03 | +2.9% | 134,636 | 79,863,691 |
| 2024-11-12 | 5.76 | 5.99 | 5.75 | 5.86 | +1.21% | 133,341 | 78,222,170 |
| 2024-11-11 | 6.07 | 6.07 | 5.62 | 5.79 | -4.61% | 219,106 | 126,464,447 |
| 2024-11-08 | 5.99 | 6.2 | 5.75 | 6.07 | +3.58% | 151,726 | 91,710,128 |
| 2024-11-07 | 5.64 | 6 | 5.62 | 5.86 | +4.09% | 120,989 | 70,822,850 |
| 2024-11-06 | 5.61 | 5.74 | 5.55 | 5.63 | +0.36% | 96,308 | 54,406,376 |
| 2024-11-05 | 5.49 | 5.72 | 5.4 | 5.61 | +2% | 130,089 | 72,481,171 |
| 2024-11-04 | 5.3 | 5.59 | 5.16 | 5.5 | +2.23% | 116,401 | 63,077,655 |
| 2024-11-01 | 5.59 | 5.8 | 5.32 | 5.38 | -3.58% | 161,444 | 88,801,193 |
| 2024-10-31 | 5.39 | 5.65 | 5.35 | 5.58 | +0.18% | 165,332 | 90,555,600 |
| 2024-10-30 | 5.49 | 5.62 | 5.25 | 5.57 | +0.91% | 214,175 | 117,584,691 |
| 2024-10-29 | 5.38 | 5.8 | 5.32 | 5.52 | +4.74% | 369,687 | 204,175,558 |
| 2024-10-28 | 4.81 | 5.27 | 4.79 | 5.27 | +10.02% | 144,737 | 74,985,867 |
| 2024-10-25 | 4.88 | 4.89 | 4.7 | 4.79 | -2.64% | 117,420 | 56,196,414 |
| 2024-10-24 | 4.77 | 5.08 | 4.68 | 4.92 | +1.65% | 171,845 | 83,222,008 |
| 2024-10-23 | 4.55 | 4.92 | 4.5 | 4.84 | +5.22% | 260,663 | 124,963,990 |
| 2024-10-22 | 4.19 | 4.6 | 4.15 | 4.6 | +10.05% | 143,140 | 63,842,814 |
| 2024-10-21 | 4.25 | 4.32 | 4.11 | 4.18 | -2.11% | 109,858 | 45,900,750 |
| 2024-10-18 | 4.16 | 4.31 | 4.14 | 4.27 | +1.67% | 96,062 | 40,506,342 |
| 2024-10-17 | 4.34 | 4.44 | 4.19 | 4.2 | -2.1% | 73,713 | 31,500,816 |
| 2024-10-16 | 4.32 | 4.37 | 4.24 | 4.29 | -0.92% | 62,143 | 26,804,172 |
| 2024-10-15 | 4.56 | 4.56 | 4.31 | 4.33 | -3.99% | 93,896 | 41,463,444 |
| 2024-10-14 | 4.49 | 4.55 | 4.42 | 4.51 | +1.12% | 70,878 | 31,884,781 |
| 2024-10-11 | 4.53 | 4.65 | 4.44 | 4.46 | -2.62% | 75,008 | 34,010,894 |
| 2024-10-10 | 4.69 | 4.83 | 4.55 | 4.58 | -1.93% | 110,551 | 51,571,711 |
| 2024-10-09 | 4.9 | 5.02 | 4.67 | 4.67 | -8.43% | 205,596 | 99,776,395 |
| 2024-10-08 | 5.43 | 5.49 | 4.71 | 5.1 | +2.2% | 362,415 | 186,733,432 |
| 2024-09-30 | 4.58 | 5 | 4.42 | 4.99 | +8.95% | 358,731 | 170,271,949 |
| 2024-09-27 | 4.45 | 4.68 | 4.36 | 4.58 | +2.46% | 149,826 | 66,720,978 |
| 2024-09-26 | 4.32 | 4.52 | 4.16 | 4.47 | +3.23% | 261,843 | 114,592,399 |
| 2024-09-25 | 4.05 | 4.33 | 3.98 | 4.33 | +9.9% | 256,650 | 108,318,723 |
| 2024-09-24 | 3.82 | 3.97 | 3.81 | 3.94 | +3.14% | 100,036 | 38,955,373 |
| 2024-09-23 | 3.97 | 3.99 | 3.8 | 3.82 | -4.02% | 148,472 | 57,381,902 |
| 2024-09-20 | 4.08 | 4.28 | 3.94 | 3.98 | -1.97% | 191,806 | 78,048,246 |
| 2024-09-19 | 4.01 | 4.32 | 3.93 | 4.06 | +3.31% | 285,983 | 118,166,678 |
| 2024-09-18 | 3.53 | 3.93 | 3.48 | 3.93 | +10.08% | 155,602 | 58,601,754 |
| 2024-09-13 | 3.4 | 3.64 | 3.31 | 3.57 | +6.57% | 139,454 | 48,738,860 |
| 2024-09-12 | 3.39 | 3.45 | 3.3 | 3.35 | -1.76% | 60,071 | 20,298,355 |
| 2024-09-11 | 3.46 | 3.49 | 3.36 | 3.41 | -1.45% | 51,616 | 17,697,823 |
| 2024-09-10 | 3.32 | 3.53 | 3.29 | 3.46 | +4.53% | 111,117 | 38,061,886 |
| 2024-09-09 | 3.26 | 3.33 | 3.18 | 3.31 | +1.53% | 42,211 | 13,848,320 |
| 2024-09-06 | 3.4 | 3.42 | 3.23 | 3.26 | -3.55% | 72,524 | 23,881,138 |
| 2024-09-05 | 3.25 | 3.43 | 3.23 | 3.38 | +4.97% | 84,396 | 28,115,379 |
| 2024-09-04 | 3.27 | 3.33 | 3.22 | 3.22 | -1.53% | 53,745 | 17,527,853 |
| 2024-09-03 | 3.21 | 3.35 | 3.21 | 3.27 | +1.24% | 40,619 | 13,386,797 |
| 2024-09-02 | 3.24 | 3.31 | 3.22 | 3.23 | -0.62% | 46,898 | 15,323,695 |
| 2024-08-30 | 3.17 | 3.32 | 3.12 | 3.25 | +3.83% | 68,311 | 22,200,944 |
| 2024-08-29 | 3.11 | 3.18 | 3.07 | 3.13 | 0% | 37,869 | 11,843,109 |
| 2024-08-28 | 3.09 | 3.21 | 3.08 | 3.13 | +0.32% | 50,428 | 15,895,234 |
| 2024-08-27 | 3.25 | 3.25 | 3.1 | 3.12 | -2.5% | 45,764 | 14,424,580 |
| 2024-08-26 | 3.11 | 3.25 | 3.11 | 3.2 | +2.24% | 49,347 | 15,785,802 |
| 2024-08-23 | 3.23 | 3.25 | 3.12 | 3.13 | -3.1% | 48,829 | 15,437,623 |
| 2024-08-22 | 3.2 | 3.28 | 3.19 | 3.23 | +0.94% | 67,272 | 21,790,982 |
| 2024-08-21 | 3.2 | 3.25 | 3.18 | 3.2 | +0.31% | 33,968 | 10,907,406 |
| 2024-08-20 | 3.25 | 3.27 | 3.16 | 3.19 | -1.54% | 51,401 | 16,470,994 |
| 2024-08-19 | 3.26 | 3.3 | 3.19 | 3.24 | -1.82% | 74,274 | 24,046,122 |
| 2024-08-16 | 3.39 | 3.41 | 3.26 | 3.3 | -3.23% | 90,072 | 29,889,377 |
| 2024-08-15 | 3.43 | 3.44 | 3.36 | 3.41 | -1.16% | 83,258 | 28,282,129 |
| 2024-08-14 | 3.43 | 3.52 | 3.34 | 3.45 | -0.29% | 88,036 | 30,253,399 |
| 2024-08-13 | 3.45 | 3.54 | 3.3 | 3.46 | -0.29% | 133,017 | 45,458,151 |
| 2024-08-12 | 3.71 | 3.73 | 3.36 | 3.47 | -6.97% | 192,157 | 66,188,743 |
| 2024-08-09 | 3.82 | 3.98 | 3.56 | 3.73 | +1.08% | 324,129 | 121,734,221 |
| 2024-08-08 | 3.5 | 3.69 | 3.48 | 3.69 | +10.15% | 89,585 | 32,711,449 |
| 2024-08-07 | 3.48 | 3.69 | 3.35 | 3.35 | -3.46% | 295,611 | 104,291,811 |
| 2024-08-06 | 3.22 | 3.47 | 3.22 | 3.47 | +10.16% | 212,639 | 73,034,954 |
| 2024-08-05 | 3.63 | 3.74 | 3.15 | 3.15 | -8.43% | 281,702 | 95,314,183 |
| 2024-08-02 | 3.11 | 3.44 | 3.09 | 3.44 | +9.9% | 93,382 | 30,938,641 |
| 2024-08-01 | 3.15 | 3.22 | 3.09 | 3.13 | -0.95% | 53,360 | 16,721,636 |
| 2024-07-31 | 3.02 | 3.2 | 2.98 | 3.16 | +5.33% | 75,856 | 23,428,749 |
| 2024-07-30 | 2.91 | 3 | 2.88 | 3 | +3.09% | 53,872 | 15,923,844 |
| 2024-07-29 | 2.91 | 2.94 | 2.84 | 2.91 | 0% | 23,952 | 6,935,993 |
| 2024-07-26 | 2.84 | 2.91 | 2.84 | 2.91 | +2.11% | 33,067 | 9,527,929 |
| 2024-07-25 | 2.8 | 2.86 | 2.73 | 2.85 | +0.71% | 37,386 | 10,464,858 |
| 2024-07-24 | 2.84 | 2.87 | 2.76 | 2.83 | -0.7% | 43,315 | 12,121,081 |
| 2024-07-23 | 2.9 | 2.97 | 2.84 | 2.85 | -1.38% | 54,972 | 16,011,604 |
| 2024-07-22 | 2.83 | 2.89 | 2.78 | 2.89 | +3.21% | 51,017 | 14,528,084 |
| 2024-07-19 | 2.83 | 2.85 | 2.76 | 2.8 | -0.71% | 37,212 | 10,460,305 |
| 2024-07-18 | 2.85 | 2.85 | 2.75 | 2.82 | -1.74% | 39,203 | 11,007,054 |
| 2024-07-17 | 2.85 | 2.92 | 2.84 | 2.87 | 0% | 35,379 | 10,144,335 |
| 2024-07-16 | 2.9 | 2.97 | 2.84 | 2.87 | -1.03% | 36,376 | 10,514,664 |
| 2024-07-15 | 3 | 3.01 | 2.85 | 2.9 | -1.69% | 45,240 | 13,125,067 |
| 2024-07-12 | 2.99 | 3.06 | 2.93 | 2.95 | -1.34% | 53,170 | 15,924,822 |
| 2024-07-11 | 2.9 | 3.02 | 2.9 | 2.99 | +4.55% | 72,258 | 21,512,818 |
| 2024-07-10 | 2.99 | 2.99 | 2.72 | 2.86 | +0.35% | 95,415 | 27,199,353 |
| 2024-07-09 | 2.99 | 3.04 | 2.71 | 2.85 | -5.32% | 141,302 | 40,181,935 |
| 2024-07-08 | 3.07 | 3.15 | 2.98 | 3.01 | -3.83% | 46,237 | 13,990,750 |
| 2024-07-05 | 3.06 | 3.15 | 3 | 3.13 | +2.29% | 35,940 | 11,122,119 |
| 2024-07-04 | 3.2 | 3.21 | 3.04 | 3.06 | -2.86% | 45,364 | 14,060,398 |
| 2024-07-03 | 3.2 | 3.22 | 3.14 | 3.15 | -1.56% | 32,112 | 10,195,256 |
| 2024-07-02 | 3.2 | 3.25 | 3.18 | 3.2 | 0% | 45,200 | 14,539,777 |
| 2024-07-01 | 3.25 | 3.25 | 3.14 | 3.2 | 0% | 31,216 | 9,980,514 |
| 2024-06-28 | 3.3 | 3.32 | 3.2 | 3.2 | -1.84% | 34,982 | 11,400,580 |
| 2024-06-27 | 3.37 | 3.42 | 3.26 | 3.26 | -3.26% | 40,977 | 13,661,080 |
| 2024-06-26 | 3.23 | 3.37 | 3.17 | 3.37 | +4.66% | 58,258 | 19,052,031 |
| 2024-06-25 | 3.18 | 3.29 | 3.08 | 3.22 | +1.58% | 73,381 | 23,561,711 |
| 2024-06-24 | 3.28 | 3.31 | 3.05 | 3.17 | -3.94% | 83,131 | 26,074,619 |
| 2024-06-21 | 3.3 | 3.38 | 3.23 | 3.3 | -0.3% | 32,729 | 10,861,424 |
| 2024-06-20 | 3.41 | 3.42 | 3.3 | 3.31 | -2.93% | 37,619 | 12,554,069 |
| 2024-06-19 | 3.49 | 3.49 | 3.38 | 3.41 | -1.16% | 26,645 | 9,132,932 |
| 2024-06-18 | 3.37 | 3.48 | 3.37 | 3.45 | +1.77% | 30,255 | 10,424,271 |
| 2024-06-17 | 3.48 | 3.48 | 3.37 | 3.39 | -1.45% | 31,454 | 10,677,664 |
| 2024-06-14 | 3.48 | 3.49 | 3.31 | 3.44 | -1.15% | 36,050 | 12,354,384 |
| 2024-06-13 | 3.58 | 3.64 | 3.39 | 3.48 | -2.52% | 61,611 | 21,211,614 |
| 2024-06-12 | 3.44 | 3.6 | 3.42 | 3.57 | +3.78% | 40,618 | 14,363,453 |
| 2024-06-11 | 3.56 | 3.56 | 3.38 | 3.44 | -1.71% | 45,941 | 15,763,087 |
| 2024-06-07 | 3.4 | 3.56 | 3.38 | 3.5 | +6.06% | 105,413 | 36,629,770 |
| 2024-06-06 | 3.56 | 3.62 | 3.24 | 3.3 | -8.08% | 112,953 | 38,104,607 |
| 2024-06-05 | 3.72 | 3.73 | 3.51 | 3.59 | -2.97% | 83,948 | 30,360,763 |
| 2024-06-04 | 3.57 | 3.82 | 3.45 | 3.7 | -3.39% | 141,302 | 52,166,560 |
| 2024-06-03 | 3.83 | 4.1 | 3.83 | 3.83 | -10.09% | 98,610 | 37,878,545 |
| 2024-05-31 | 4.21 | 4.33 | 4.21 | 4.26 | 0% | 30,125 | 12,879,811 |
| 2024-05-30 | 4.23 | 4.31 | 4.22 | 4.26 | -0.47% | 31,418 | 13,410,231 |
| 2024-05-29 | 4.17 | 4.52 | 4.13 | 4.28 | +2.64% | 74,581 | 32,181,903 |
| 2024-05-28 | 4.36 | 4.36 | 4.14 | 4.17 | -3.02% | 37,132 | 15,644,232 |
| 2024-05-27 | 4.41 | 4.42 | 4.16 | 4.3 | -1.6% | 41,413 | 17,621,267 |
| 2024-05-24 | 4.4 | 4.46 | 4.31 | 4.37 | -0.23% | 26,121 | 11,463,004 |
| 2024-05-23 | 4.52 | 4.52 | 4.37 | 4.38 | -3.31% | 35,850 | 15,810,708 |
| 2024-05-22 | 4.5 | 4.58 | 4.44 | 4.53 | +1.12% | 46,896 | 21,219,424 |
| 2024-05-21 | 4.58 | 4.61 | 4.47 | 4.48 | -2.82% | 46,024 | 20,726,621 |
| 2024-05-20 | 4.65 | 4.75 | 4.53 | 4.61 | -1.07% | 60,544 | 28,268,154 |
| 2024-05-17 | 4.58 | 4.67 | 4.57 | 4.66 | +1.08% | 29,525 | 13,624,625 |
| 2024-05-16 | 4.57 | 4.68 | 4.57 | 4.61 | +0.22% | 30,379 | 14,020,587 |
| 2024-05-15 | 4.57 | 4.71 | 4.46 | 4.6 | +1.1% | 48,753 | 22,624,198 |
| 2024-05-14 | 4.45 | 4.6 | 4.45 | 4.55 | +2.25% | 36,133 | 16,394,053 |
| 2024-05-13 | 4.67 | 4.68 | 4.44 | 4.45 | -5.32% | 45,467 | 20,560,416 |
| 2024-05-10 | 4.72 | 4.87 | 4.63 | 4.7 | -0.84% | 62,998 | 29,759,893 |
| 2024-05-09 | 4.53 | 4.79 | 4.5 | 4.74 | +4.41% | 52,845 | 24,522,042 |
| 2024-05-08 | 4.59 | 4.63 | 4.52 | 4.54 | -1.09% | 30,149 | 13,770,662 |
| 2024-05-07 | 4.53 | 4.61 | 4.47 | 4.59 | +1.1% | 41,615 | 18,912,569 |
| 2024-05-06 | 4.59 | 4.64 | 4.46 | 4.54 | -1.09% | 65,656 | 29,735,277 |
| 2024-04-30 | 4.49 | 4.66 | 4.34 | 4.59 | +3.38% | 73,324 | 33,053,275 |
| 2024-04-29 | 4.3 | 4.53 | 4.29 | 4.44 | +2.78% | 83,534 | 36,808,168 |
| 2024-04-26 | 4.4 | 4.42 | 4.22 | 4.32 | -0.46% | 37,034 | 16,008,490 |
| 2024-04-25 | 4.23 | 4.37 | 4.18 | 4.34 | +2.36% | 44,761 | 19,266,558 |
| 2024-04-24 | 4.03 | 4.24 | 4.03 | 4.24 | +4.95% | 43,793 | 18,276,090 |
| 2024-04-23 | 4.02 | 4.13 | 3.97 | 4.04 | +0.25% | 36,474 | 14,851,434 |
| 2024-04-22 | 4.15 | 4.15 | 3.94 | 4.03 | -2.89% | 38,617 | 15,577,768 |
| 2024-04-19 | 4.21 | 4.25 | 4.07 | 4.15 | -0.72% | 40,392 | 16,796,122 |
| 2024-04-18 | 4.38 | 4.39 | 4.15 | 4.18 | -3.91% | 71,892 | 30,306,744 |
| 2024-04-17 | 3.8 | 4.45 | 3.78 | 4.35 | +7.41% | 111,624 | 46,866,971 |
| 2024-04-16 | 4.15 | 4.3 | 4.05 | 4.05 | -10% | 30,755 | 12,513,278 |
| 2024-04-15 | 4.98 | 5.01 | 4.5 | 4.5 | -10% | 94,286 | 43,383,014 |
| 2024-04-12 | 5.11 | 5.17 | 4.97 | 5 | -2.34% | 41,270 | 20,857,868 |
| 2024-04-11 | 5.1 | 5.22 | 5.04 | 5.12 | -0.19% | 32,271 | 16,605,200 |
| 2024-04-10 | 5.24 | 5.26 | 5.09 | 5.13 | -2.47% | 40,113 | 20,567,441 |
| 2024-04-09 | 5.03 | 5.33 | 5.03 | 5.26 | +4.57% | 81,857 | 42,740,437 |
| 2024-04-08 | 5.24 | 5.26 | 5.02 | 5.03 | -3.64% | 57,426 | 29,262,580 |
| 2024-04-03 | 5.26 | 5.3 | 5.2 | 5.22 | -0.76% | 37,075 | 19,412,360 |
| 2024-04-02 | 5.31 | 5.36 | 5.22 | 5.26 | -0.57% | 42,225 | 22,247,511 |
| 2024-04-01 | 5.25 | 5.39 | 5.21 | 5.29 | +1.34% | 66,623 | 35,203,452 |
| 2024-03-29 | 5.19 | 5.33 | 5.13 | 5.22 | +0.97% | 44,425 | 23,254,306 |
| 2024-03-28 | 5.08 | 5.27 | 5.08 | 5.17 | -0.19% | 63,127 | 32,706,089 |
| 2024-03-27 | 5.33 | 5.5 | 5.17 | 5.18 | -3% | 99,059 | 53,035,479 |
| 2024-03-26 | 5.13 | 5.36 | 5.08 | 5.34 | +4.09% | 84,164 | 43,839,717 |
| 2024-03-25 | 5.09 | 5.38 | 5.06 | 5.13 | -0.19% | 81,871 | 42,600,527 |
| 2024-03-22 | 5.12 | 5.19 | 5.01 | 5.14 | +0.39% | 57,944 | 29,549,469 |
| 2024-03-21 | 5.11 | 5.15 | 5.05 | 5.12 | +0.59% | 56,855 | 28,995,612 |
| 2024-03-20 | 5.1 | 5.13 | 5 | 5.09 | -1.17% | 68,889 | 34,830,014 |
| 2024-03-19 | 5.11 | 5.2 | 5.04 | 5.15 | +1.18% | 62,373 | 31,967,363 |
| 2024-03-18 | 5.07 | 5.14 | 4.98 | 5.09 | +0.39% | 80,276 | 40,580,174 |
| 2024-03-15 | 4.71 | 5.13 | 4.7 | 5.07 | +5.41% | 158,857 | 79,590,350 |
| 2024-03-14 | 4.68 | 4.88 | 4.65 | 4.81 | +2.56% | 117,936 | 56,220,110 |
| 2024-03-13 | 4.74 | 4.74 | 4.58 | 4.69 | -0.64% | 66,263 | 30,795,088 |
| 2024-03-12 | 4.66 | 4.82 | 4.65 | 4.72 | +0.85% | 66,756 | 31,489,795 |
| 2024-03-11 | 4.69 | 4.73 | 4.6 | 4.68 | -1.06% | 62,506 | 29,056,208 |
| 2024-03-08 | 4.68 | 4.81 | 4.58 | 4.73 | +2.16% | 96,278 | 45,163,278 |
| 2024-03-07 | 5.02 | 5.02 | 4.58 | 4.63 | -4.54% | 167,706 | 79,252,580 |
| 2024-03-06 | 4.42 | 4.85 | 4.34 | 4.85 | +9.98% | 147,912 | 68,670,660 |
| 2024-03-05 | 4.61 | 4.61 | 4.39 | 4.41 | -4.75% | 90,550 | 40,335,305 |
| 2024-03-04 | 4.5 | 4.67 | 4.4 | 4.63 | +3.58% | 96,422 | 43,867,645 |
| 2024-03-01 | 4.46 | 4.63 | 4.36 | 4.47 | 0% | 83,009 | 36,968,745 |
| 2024-02-29 | 4.2 | 4.52 | 4.2 | 4.47 | +4.2% | 118,381 | 52,329,493 |
| 2024-02-28 | 4.75 | 4.99 | 4.28 | 4.29 | -9.87% | 188,471 | 87,923,251 |
| 2024-02-27 | 4.59 | 4.86 | 4.57 | 4.76 | +0.85% | 146,632 | 69,836,765 |
| 2024-02-26 | 4.41 | 4.88 | 4.33 | 4.72 | +4.19% | 239,188 | 109,664,394 |
| 2024-02-23 | 4.12 | 4.53 | 4.1 | 4.53 | +9.95% | 275,408 | 120,683,638 |
| 2024-02-22 | 4.22 | 4.22 | 4 | 4.12 | +1.73% | 164,529 | 67,223,383 |
| 2024-02-21 | 3.67 | 4.05 | 3.65 | 4.05 | +10.05% | 101,191 | 39,630,048 |
| 2024-02-20 | 3.61 | 3.71 | 3.51 | 3.68 | +1.94% | 116,927 | 42,552,547 |
| 2024-02-19 | 3.46 | 3.72 | 3.46 | 3.61 | +3.74% | 164,542 | 59,038,081 |
| 2024-02-08 | 3.18 | 3.5 | 2.97 | 3.48 | +5.45% | 292,220 | 92,545,250 |
| 2024-02-07 | 3.59 | 3.67 | 3.3 | 3.3 | -10.08% | 210,514 | 70,159,763 |
| 2024-02-06 | 3.67 | 3.83 | 3.67 | 3.67 | -10.05% | 169,031 | 62,521,449 |
| 2024-02-05 | 4.5 | 4.5 | 4.08 | 4.08 | -9.93% | 94,990 | 39,120,050 |
| 2024-02-02 | 4.9 | 5.02 | 4.42 | 4.53 | -7.74% | 127,601 | 59,063,094 |
| 2024-02-01 | 4.99 | 5.05 | 4.73 | 4.91 | -3.16% | 93,716 | 45,714,733 |
| 2024-01-31 | 5.4 | 5.47 | 5.03 | 5.07 | -8.15% | 136,474 | 70,541,435 |
| 2024-01-30 | 5.81 | 5.88 | 5.49 | 5.52 | -5.64% | 57,191 | 32,253,496 |
| 2024-01-29 | 5.96 | 6.04 | 5.83 | 5.85 | -1.85% | 68,081 | 40,083,456 |
| 2024-01-26 | 5.78 | 6.06 | 5.78 | 5.96 | +2.94% | 89,259 | 53,022,495 |
| 2024-01-25 | 5.62 | 5.82 | 5.56 | 5.79 | +2.84% | 60,362 | 34,440,848 |
| 2024-01-24 | 5.4 | 5.66 | 5.37 | 5.63 | +4.26% | 68,910 | 38,169,050 |
| 2024-01-23 | 5.5 | 5.5 | 5.32 | 5.4 | -2.53% | 74,283 | 40,050,863 |
| 2024-01-22 | 6.11 | 6.19 | 5.5 | 5.54 | -9.33% | 104,758 | 60,327,076 |
| 2024-01-19 | 6.15 | 6.22 | 6.02 | 6.11 | -0.81% | 56,218 | 34,333,269 |
| 2024-01-18 | 6.22 | 6.22 | 5.93 | 6.16 | -0.32% | 62,278 | 37,667,652 |
| 2024-01-17 | 6.32 | 6.37 | 6.1 | 6.18 | -1.9% | 46,993 | 29,469,137 |
| 2024-01-16 | 6.36 | 6.36 | 6.18 | 6.3 | 0% | 47,403 | 29,585,028 |
| 2024-01-15 | 6.28 | 6.42 | 6.28 | 6.3 | +0.48% | 55,651 | 35,275,917 |
| 2024-01-12 | 6.34 | 6.46 | 6.25 | 6.27 | -1.72% | 51,381 | 32,554,183 |
| 2024-01-11 | 6.26 | 6.39 | 6.23 | 6.38 | +2.57% | 63,530 | 40,184,233 |
| 2024-01-10 | 6.28 | 6.29 | 6.14 | 6.22 | -0.16% | 52,160 | 32,435,705 |
| 2024-01-09 | 6.19 | 6.27 | 6.15 | 6.23 | +1.3% | 65,716 | 40,829,853 |
| 2024-01-08 | 6.03 | 6.29 | 6.03 | 6.15 | -3.76% | 107,450 | 66,368,139 |
| 2024-01-05 | 6.37 | 6.51 | 6.28 | 6.39 | +1.11% | 131,785 | 84,407,530 |
| 2024-01-04 | 6.32 | 6.36 | 6.26 | 6.32 | +0.32% | 55,476 | 34,965,506 |
| 2024-01-03 | 6.38 | 6.4 | 6.2 | 6.3 | -1.25% | 68,481 | 43,125,389 |
| 2024-01-02 | 6.13 | 6.5 | 6.11 | 6.38 | +4.25% | 90,239 | 57,319,150 |
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：