股票概览
5.29
+0.38%
+0.02
5.26
开盘价
5.31
最高价
5.19
最低价
100,112
成交量
数据更新至: 2025-03-25
技术指标
5.39
MA5 (5日均线)
5.36
MA10 (10日均线)
5.36
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 | 5.26 | 5.31 | 5.19 | 5.29 | +0.38% | 100,112 | 52,414,890 |
| 2025-03-24 | 5.33 | 5.45 | 5.18 | 5.27 | -2.77% | 227,740 | 120,742,081 |
| 2025-03-21 | 5.7 | 5.72 | 5.39 | 5.42 | -1.99% | 354,896 | 196,228,192 |
| 2025-03-20 | 5.43 | 5.53 | 5.41 | 5.53 | +1.84% | 187,657 | 102,881,984 |
| 2025-03-19 | 5.48 | 5.56 | 5.41 | 5.43 | +0.74% | 221,122 | 121,063,176 |
| 2025-03-18 | 5.37 | 5.4 | 5.34 | 5.39 | +0.37% | 79,776 | 42,860,427 |
| 2025-03-17 | 5.35 | 5.45 | 5.34 | 5.37 | +0.56% | 136,282 | 73,486,550 |
| 2025-03-14 | 5.25 | 5.34 | 5.22 | 5.34 | +1.91% | 127,053 | 67,272,093 |
| 2025-03-13 | 5.28 | 5.29 | 5.2 | 5.24 | -0.76% | 94,015 | 49,163,104 |
| 2025-03-12 | 5.25 | 5.32 | 5.23 | 5.28 | +0.57% | 98,601 | 52,024,775 |
| 2025-03-11 | 5.23 | 5.26 | 5.2 | 5.25 | -0.57% | 87,227 | 45,618,521 |
| 2025-03-10 | 5.24 | 5.32 | 5.24 | 5.28 | +0.38% | 87,737 | 46,309,778 |
| 2025-03-07 | 5.32 | 5.32 | 5.23 | 5.26 | -1.13% | 139,690 | 73,604,465 |
| 2025-03-06 | 5.3 | 5.33 | 5.22 | 5.32 | +0.38% | 133,229 | 70,385,213 |
| 2025-03-05 | 5.38 | 5.39 | 5.25 | 5.3 | -1.3% | 121,170 | 64,006,000 |
| 2025-03-04 | 5.35 | 5.4 | 5.33 | 5.37 | 0% | 101,188 | 54,234,640 |
| 2025-03-03 | 5.39 | 5.5 | 5.34 | 5.37 | -0.19% | 120,772 | 65,445,161 |
| 2025-02-28 | 5.46 | 5.49 | 5.36 | 5.38 | -1.65% | 119,766 | 64,749,510 |
| 2025-02-27 | 5.52 | 5.54 | 5.39 | 5.47 | -1.26% | 166,182 | 90,643,666 |
| 2025-02-26 | 5.56 | 5.61 | 5.47 | 5.54 | -0.18% | 180,442 | 99,706,594 |
| 2025-02-25 | 5.49 | 5.63 | 5.45 | 5.55 | +0.36% | 262,018 | 145,614,676 |
| 2025-02-24 | 5.37 | 5.58 | 5.33 | 5.53 | +3.36% | 381,619 | 208,973,307 |
| 2025-02-21 | 5.47 | 5.5 | 5.33 | 5.35 | -1.29% | 263,471 | 141,531,571 |
| 2025-02-20 | 5.25 | 5.78 | 5.24 | 5.42 | +3.24% | 467,978 | 258,093,640 |
| 2025-02-19 | 5.26 | 5.26 | 5.18 | 5.25 | +0.19% | 103,606 | 54,078,481 |
| 2025-02-18 | 5.39 | 5.4 | 5.23 | 5.24 | -2.96% | 121,866 | 64,666,661 |
| 2025-02-17 | 5.39 | 5.44 | 5.33 | 5.4 | +1.12% | 116,863 | 62,955,701 |
| 2025-02-14 | 5.34 | 5.42 | 5.33 | 5.34 | 0% | 102,418 | 55,000,035 |
| 2025-02-13 | 5.39 | 5.41 | 5.34 | 5.34 | -0.93% | 90,678 | 48,657,643 |
| 2025-02-12 | 5.43 | 5.45 | 5.33 | 5.39 | -0.92% | 143,135 | 76,895,791 |
| 2025-02-11 | 5.49 | 5.5 | 5.41 | 5.44 | -0.91% | 111,323 | 60,445,402 |
| 2025-02-10 | 5.39 | 5.5 | 5.39 | 5.49 | +1.86% | 183,425 | 100,104,045 |
| 2025-02-07 | 5.39 | 5.43 | 5.34 | 5.39 | 0% | 166,712 | 89,879,837 |
| 2025-02-06 | 5.32 | 5.4 | 5.25 | 5.39 | +0.56% | 147,984 | 79,240,378 |
| 2025-02-05 | 5.31 | 5.47 | 5.3 | 5.36 | +1.9% | 188,384 | 101,262,040 |
| 2025-01-27 | 5.19 | 5.29 | 5.17 | 5.26 | +1.35% | 105,196 | 55,197,320 |
| 2025-01-24 | 5.24 | 5.28 | 5.15 | 5.19 | +0.19% | 125,402 | 65,227,970 |
| 2025-01-23 | 5.17 | 5.3 | 5.15 | 5.18 | +1.17% | 155,699 | 81,684,592 |
| 2025-01-22 | 5.16 | 5.16 | 5.06 | 5.12 | -0.78% | 89,721 | 45,748,738 |
| 2025-01-21 | 5.26 | 5.27 | 5.12 | 5.16 | -1.71% | 126,483 | 65,321,506 |
| 2025-01-20 | 5.13 | 5.34 | 5.07 | 5.25 | +3.35% | 220,584 | 115,355,883 |
| 2025-01-17 | 5.04 | 5.11 | 5 | 5.08 | +0.4% | 90,532 | 45,816,326 |
| 2025-01-16 | 5.02 | 5.12 | 5 | 5.06 | +1.2% | 116,941 | 59,154,145 |
| 2025-01-15 | 5.12 | 5.12 | 4.98 | 5 | -2.34% | 132,073 | 66,354,208 |
| 2025-01-14 | 5.05 | 5.14 | 4.95 | 5.12 | +4.07% | 158,400 | 80,106,426 |
| 2025-01-13 | 4.92 | 4.98 | 4.71 | 4.92 | -0.4% | 154,491 | 75,131,864 |
| 2025-01-10 | 5.23 | 5.25 | 4.92 | 4.94 | -5.73% | 244,082 | 123,528,460 |
| 2025-01-09 | 5.42 | 5.44 | 5.22 | 5.24 | -2.96% | 269,717 | 142,517,547 |
| 2025-01-08 | 5.4 | 5.51 | 5.29 | 5.4 | -0.18% | 353,261 | 191,209,613 |
| 2025-01-07 | 5.48 | 5.55 | 5.26 | 5.41 | -0.73% | 537,498 | 289,736,769 |
| 2025-01-06 | 5.08 | 5.45 | 5.01 | 5.45 | +10.1% | 507,951 | 270,329,685 |
| 2025-01-03 | 5 | 5.12 | 4.9 | 4.95 | -0.8% | 141,367 | 70,831,271 |
| 2025-01-02 | 5.08 | 5.12 | 4.94 | 4.99 | -1.96% | 114,949 | 57,915,263 |
| 2024-12-31 | 5.18 | 5.22 | 5.07 | 5.09 | -1.93% | 130,884 | 67,027,997 |
| 2024-12-30 | 5.23 | 5.25 | 5.15 | 5.19 | -1.14% | 99,767 | 51,791,498 |
| 2024-12-27 | 5.14 | 5.31 | 5.1 | 5.25 | +1.94% | 138,417 | 72,540,917 |
| 2024-12-26 | 5.16 | 5.21 | 5.11 | 5.15 | -0.58% | 119,749 | 61,705,499 |
| 2024-12-25 | 5.31 | 5.35 | 5.15 | 5.18 | -1.89% | 168,844 | 88,336,833 |
| 2024-12-24 | 5.15 | 5.29 | 5.09 | 5.28 | +4.14% | 194,282 | 101,358,859 |
| 2024-12-23 | 5.48 | 5.48 | 5.06 | 5.07 | -6.8% | 236,226 | 122,953,615 |
| 2024-12-20 | 5.31 | 5.46 | 5.29 | 5.44 | +2.45% | 145,994 | 78,555,287 |
| 2024-12-19 | 5.3 | 5.37 | 5.22 | 5.31 | -0.75% | 110,165 | 58,169,107 |
| 2024-12-18 | 5.4 | 5.44 | 5.26 | 5.35 | -0.19% | 110,533 | 59,290,661 |
| 2024-12-17 | 5.63 | 5.64 | 5.31 | 5.36 | -4.96% | 191,319 | 103,785,847 |
| 2024-12-16 | 5.62 | 5.71 | 5.62 | 5.64 | +0.36% | 137,157 | 77,653,476 |
| 2024-12-13 | 5.69 | 5.74 | 5.6 | 5.62 | -1.92% | 169,713 | 95,999,461 |
| 2024-12-12 | 5.65 | 5.74 | 5.56 | 5.73 | +2.14% | 264,524 | 150,255,535 |
| 2024-12-11 | 5.52 | 5.61 | 5.5 | 5.61 | +2.19% | 179,520 | 100,076,503 |
| 2024-12-10 | 5.64 | 5.68 | 5.48 | 5.49 | -1.08% | 214,004 | 119,080,149 |
| 2024-12-09 | 5.63 | 5.69 | 5.48 | 5.55 | +0.36% | 236,040 | 131,946,807 |
| 2024-12-06 | 5.39 | 5.54 | 5.34 | 5.53 | +2.22% | 197,592 | 107,787,926 |
| 2024-12-05 | 5.41 | 5.45 | 5.35 | 5.41 | -0.37% | 172,950 | 93,024,276 |
| 2024-12-04 | 5.58 | 5.64 | 5.4 | 5.43 | -3.89% | 282,247 | 155,753,169 |
| 2024-12-03 | 5.52 | 5.87 | 5.44 | 5.65 | +3.48% | 483,933 | 273,864,540 |
| 2024-12-02 | 5.43 | 5.47 | 5.38 | 5.46 | +1.49% | 174,313 | 94,720,888 |
| 2024-11-29 | 5.35 | 5.41 | 5.3 | 5.38 | +0.56% | 156,232 | 83,911,309 |
| 2024-11-28 | 5.27 | 5.45 | 5.25 | 5.35 | +0.94% | 164,348 | 88,102,726 |
| 2024-11-27 | 5.3 | 5.32 | 5.08 | 5.3 | +0.38% | 126,750 | 66,079,976 |
| 2024-11-26 | 5.22 | 5.34 | 5.2 | 5.28 | +0.76% | 97,387 | 51,522,290 |
| 2024-11-25 | 5.1 | 5.25 | 5.07 | 5.24 | +3.15% | 131,252 | 67,569,601 |
| 2024-11-22 | 5.36 | 5.38 | 5.08 | 5.08 | -5.05% | 173,324 | 90,315,862 |
| 2024-11-21 | 5.28 | 5.46 | 5.26 | 5.35 | +1.52% | 166,734 | 89,354,638 |
| 2024-11-20 | 5.12 | 5.3 | 5.12 | 5.27 | +2.53% | 134,794 | 70,489,943 |
| 2024-11-19 | 5.09 | 5.15 | 5.02 | 5.14 | +1.58% | 100,832 | 51,264,368 |
| 2024-11-18 | 5.2 | 5.25 | 5.03 | 5.06 | -2.13% | 146,153 | 74,778,926 |
| 2024-11-15 | 5.3 | 5.34 | 5.15 | 5.17 | -2.45% | 124,989 | 65,669,118 |
| 2024-11-14 | 5.44 | 5.5 | 5.29 | 5.3 | -3.11% | 136,135 | 73,241,589 |
| 2024-11-13 | 5.53 | 5.63 | 5.38 | 5.47 | -1.8% | 183,806 | 100,676,575 |
| 2024-11-12 | 5.58 | 5.72 | 5.52 | 5.57 | +0.36% | 301,898 | 169,724,749 |
| 2024-11-11 | 5.48 | 5.59 | 5.44 | 5.55 | +1.28% | 199,161 | 109,604,276 |
| 2024-11-08 | 5.5 | 5.54 | 5.39 | 5.48 | +0.74% | 234,501 | 127,811,312 |
| 2024-11-07 | 5.23 | 5.46 | 5.21 | 5.44 | +3.23% | 272,462 | 146,606,959 |
| 2024-11-06 | 5.32 | 5.32 | 5.2 | 5.27 | -0.38% | 172,186 | 90,610,213 |
| 2024-11-05 | 5.23 | 5.31 | 5.22 | 5.29 | +2.12% | 176,870 | 93,298,490 |
| 2024-11-04 | 5.15 | 5.2 | 5.12 | 5.18 | +0.97% | 96,330 | 49,718,294 |
| 2024-11-01 | 5.25 | 5.29 | 5.1 | 5.13 | -2.29% | 153,640 | 79,461,109 |
| 2024-10-31 | 5.21 | 5.28 | 5.2 | 5.25 | +0.19% | 119,801 | 62,888,467 |
| 2024-10-30 | 5.22 | 5.27 | 5.17 | 5.24 | 0% | 142,509 | 74,286,310 |
| 2024-10-29 | 5.35 | 5.39 | 5.2 | 5.24 | -1.87% | 196,414 | 103,598,222 |
| 2024-10-28 | 5.19 | 5.36 | 5.17 | 5.34 | +3.29% | 224,039 | 118,553,373 |
| 2024-10-25 | 5.11 | 5.18 | 5.1 | 5.17 | +0.98% | 171,423 | 88,235,539 |
| 2024-10-24 | 5.09 | 5.18 | 5.09 | 5.12 | +0.39% | 122,655 | 62,995,546 |
| 2024-10-23 | 5.15 | 5.18 | 5.08 | 5.1 | -0.97% | 156,984 | 80,533,445 |
| 2024-10-22 | 5.05 | 5.18 | 5.03 | 5.15 | +1.98% | 187,305 | 96,119,936 |
| 2024-10-21 | 4.98 | 5.06 | 4.96 | 5.05 | +1% | 188,224 | 94,338,823 |
| 2024-10-18 | 4.89 | 5.09 | 4.88 | 5 | +2.25% | 180,686 | 89,948,910 |
| 2024-10-17 | 4.95 | 5.01 | 4.88 | 4.89 | -0.61% | 100,954 | 49,938,746 |
| 2024-10-16 | 4.81 | 4.97 | 4.79 | 4.92 | +0.2% | 102,683 | 50,476,197 |
| 2024-10-15 | 4.95 | 5.02 | 4.91 | 4.91 | -1.41% | 128,101 | 63,602,704 |
| 2024-10-14 | 4.91 | 4.99 | 4.85 | 4.98 | +1.43% | 150,453 | 74,202,837 |
| 2024-10-11 | 5.1 | 5.16 | 4.86 | 4.91 | -5.03% | 184,001 | 91,933,173 |
| 2024-10-10 | 5.17 | 5.3 | 5.11 | 5.17 | 0% | 237,854 | 123,708,080 |
| 2024-10-09 | 5.42 | 5.42 | 4.97 | 5.17 | -6.17% | 464,732 | 242,411,387 |
| 2024-10-08 | 5.8 | 5.8 | 5.26 | 5.51 | +4.36% | 476,536 | 262,043,194 |
| 2024-09-30 | 5.05 | 5.33 | 4.91 | 5.28 | +8.2% | 478,806 | 245,982,545 |
| 2024-09-27 | 4.77 | 4.92 | 4.74 | 4.88 | +3.17% | 208,924 | 100,845,753 |
| 2024-09-26 | 4.62 | 4.73 | 4.58 | 4.73 | +1.07% | 224,300 | 104,559,728 |
| 2024-09-25 | 4.61 | 4.84 | 4.58 | 4.68 | +1.74% | 316,191 | 147,802,557 |
| 2024-09-24 | 4.5 | 4.61 | 4.46 | 4.6 | +0.44% | 270,512 | 122,919,174 |
| 2024-09-23 | 4.48 | 4.74 | 4.42 | 4.58 | +6.02% | 310,863 | 142,290,253 |
| 2024-09-20 | 4.39 | 4.41 | 4.31 | 4.32 | -2.7% | 95,665 | 41,579,070 |
| 2024-09-19 | 4.39 | 4.46 | 4.32 | 4.44 | +1.6% | 142,767 | 62,971,835 |
| 2024-09-18 | 4.26 | 4.7 | 4.19 | 4.37 | +2.34% | 169,666 | 73,200,111 |
| 2024-09-13 | 4.33 | 4.36 | 4.26 | 4.27 | -1.16% | 51,277 | 22,053,819 |
| 2024-09-12 | 4.31 | 4.39 | 4.31 | 4.32 | +0.23% | 54,599 | 23,777,657 |
| 2024-09-11 | 4.33 | 4.36 | 4.29 | 4.31 | -0.69% | 42,231 | 18,246,717 |
| 2024-09-10 | 4.38 | 4.4 | 4.28 | 4.34 | -0.23% | 57,831 | 24,979,976 |
| 2024-09-09 | 4.31 | 4.4 | 4.28 | 4.35 | +0.93% | 52,111 | 22,675,148 |
| 2024-09-06 | 4.37 | 4.41 | 4.3 | 4.31 | -1.6% | 47,752 | 20,678,236 |
| 2024-09-05 | 4.28 | 4.41 | 4.28 | 4.38 | +2.1% | 54,181 | 23,619,298 |
| 2024-09-04 | 4.3 | 4.36 | 4.28 | 4.29 | -0.92% | 54,279 | 23,424,905 |
| 2024-09-03 | 4.37 | 4.42 | 4.3 | 4.33 | -1.14% | 70,936 | 30,868,428 |
| 2024-09-02 | 4.44 | 4.48 | 4.37 | 4.38 | -1.35% | 71,337 | 31,590,813 |
| 2024-08-30 | 4.42 | 4.52 | 4.39 | 4.44 | +0.23% | 88,745 | 39,628,915 |
| 2024-08-29 | 4.36 | 4.44 | 4.33 | 4.43 | +1.14% | 60,124 | 26,424,798 |
| 2024-08-28 | 4.32 | 4.41 | 4.28 | 4.38 | +0.92% | 67,537 | 29,435,686 |
| 2024-08-27 | 4.34 | 4.43 | 4.31 | 4.34 | +0.23% | 72,792 | 31,686,132 |
| 2024-08-26 | 4.33 | 4.36 | 4.25 | 4.33 | +0.46% | 55,096 | 23,782,808 |
| 2024-08-23 | 4.34 | 4.38 | 4.28 | 4.31 | -0.92% | 61,546 | 26,589,537 |
| 2024-08-22 | 4.42 | 4.45 | 4.33 | 4.35 | -1.58% | 59,628 | 26,178,255 |
| 2024-08-21 | 4.46 | 4.48 | 4.4 | 4.42 | -1.12% | 67,168 | 29,754,671 |
| 2024-08-20 | 4.55 | 4.58 | 4.44 | 4.47 | -1.76% | 93,403 | 41,982,391 |
| 2024-08-19 | 4.64 | 4.65 | 4.53 | 4.55 | -1.94% | 87,569 | 40,055,232 |
| 2024-08-16 | 4.57 | 4.66 | 4.53 | 4.64 | +1.09% | 106,383 | 49,041,008 |
| 2024-08-15 | 4.62 | 4.68 | 4.56 | 4.59 | -0.43% | 99,866 | 45,989,140 |
| 2024-08-14 | 4.67 | 4.67 | 4.57 | 4.61 | -1.28% | 110,821 | 51,170,321 |
| 2024-08-13 | 4.73 | 4.75 | 4.62 | 4.67 | -2.3% | 180,115 | 84,185,386 |
| 2024-08-12 | 4.76 | 4.89 | 4.74 | 4.78 | +3.24% | 299,893 | 144,118,380 |
| 2024-08-09 | 4.66 | 4.71 | 4.61 | 4.63 | -0.86% | 159,157 | 73,992,413 |
| 2024-08-08 | 4.68 | 4.8 | 4.65 | 4.67 | -1.06% | 244,320 | 115,575,131 |
| 2024-08-07 | 4.85 | 4.9 | 4.68 | 4.72 | -4.07% | 346,945 | 164,492,609 |
| 2024-08-06 | 4.58 | 5.04 | 4.52 | 4.92 | +7.42% | 469,528 | 224,968,285 |
| 2024-08-05 | 4.51 | 4.71 | 4.49 | 4.58 | -0.65% | 272,370 | 126,054,851 |
| 2024-08-02 | 4.43 | 4.65 | 4.39 | 4.61 | +5.01% | 308,491 | 141,408,921 |
| 2024-08-01 | 4.39 | 4.48 | 4.38 | 4.39 | +0.23% | 96,505 | 42,616,654 |
| 2024-07-31 | 4.25 | 4.39 | 4.22 | 4.38 | +3.55% | 97,976 | 42,553,546 |
| 2024-07-30 | 4.2 | 4.24 | 4.19 | 4.23 | +0.71% | 48,443 | 20,465,034 |
| 2024-07-29 | 4.19 | 4.23 | 4.17 | 4.2 | -0.24% | 45,334 | 19,049,605 |
| 2024-07-26 | 4.18 | 4.22 | 4.16 | 4.21 | +1.2% | 53,843 | 22,589,015 |
| 2024-07-25 | 4.15 | 4.19 | 4.1 | 4.16 | +0.48% | 44,832 | 18,603,785 |
| 2024-07-24 | 4.23 | 4.24 | 4.13 | 4.14 | -2.13% | 70,150 | 29,284,217 |
| 2024-07-23 | 4.33 | 4.34 | 4.22 | 4.23 | -2.08% | 70,063 | 30,000,400 |
| 2024-07-22 | 4.27 | 4.33 | 4.23 | 4.32 | +1.17% | 64,142 | 27,526,387 |
| 2024-07-19 | 4.24 | 4.28 | 4.18 | 4.27 | +0.23% | 55,648 | 23,592,368 |
| 2024-07-18 | 4.2 | 4.26 | 4.14 | 4.26 | +0.95% | 61,222 | 25,726,885 |
| 2024-07-17 | 4.26 | 4.26 | 4.18 | 4.22 | -0.71% | 48,217 | 20,349,455 |
| 2024-07-16 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 57,123 | 24,233,843 |
| 2024-07-15 | 4.34 | 4.35 | 4.23 | 4.25 | -2.07% | 67,960 | 28,958,904 |
| 2024-07-12 | 4.36 | 4.43 | 4.33 | 4.34 | +0.46% | 103,838 | 45,428,722 |
| 2024-07-11 | 4.28 | 4.32 | 4.22 | 4.32 | +3.1% | 88,894 | 38,058,188 |
| 2024-07-10 | 4.17 | 4.27 | 4.11 | 4.19 | +0.48% | 80,964 | 33,959,927 |
| 2024-07-09 | 4.16 | 4.21 | 4.03 | 4.17 | -0.95% | 101,303 | 41,756,190 |
| 2024-07-08 | 4.38 | 4.38 | 4.19 | 4.21 | -4.1% | 85,032 | 36,083,880 |
| 2024-07-05 | 4.23 | 4.39 | 4.18 | 4.39 | +4.03% | 102,104 | 43,927,145 |
| 2024-07-04 | 4.38 | 4.4 | 4.22 | 4.22 | -3.65% | 63,630 | 27,256,579 |
| 2024-07-03 | 4.46 | 4.47 | 4.35 | 4.38 | -1.13% | 66,702 | 29,367,048 |
| 2024-07-02 | 4.36 | 4.47 | 4.31 | 4.43 | +1.61% | 96,675 | 42,750,438 |
| 2024-07-01 | 4.2 | 4.37 | 4.18 | 4.36 | +3.81% | 118,650 | 50,922,035 |
| 2024-06-28 | 4.25 | 4.3 | 4.18 | 4.2 | -0.94% | 77,409 | 32,866,212 |
| 2024-06-27 | 4.34 | 4.35 | 4.22 | 4.24 | -2.53% | 60,510 | 25,948,499 |
| 2024-06-26 | 4.19 | 4.35 | 4.16 | 4.35 | +4.57% | 81,499 | 34,596,568 |
| 2024-06-25 | 4.16 | 4.21 | 4.12 | 4.16 | +0.97% | 71,755 | 29,926,887 |
| 2024-06-24 | 4.27 | 4.28 | 4.08 | 4.12 | -3.74% | 87,492 | 36,367,261 |
| 2024-06-21 | 4.24 | 4.33 | 4.2 | 4.28 | +0.71% | 66,659 | 28,524,424 |
| 2024-06-20 | 4.37 | 4.4 | 4.23 | 4.25 | -2.3% | 84,922 | 36,602,437 |
| 2024-06-19 | 4.37 | 4.4 | 4.32 | 4.35 | -0.46% | 56,787 | 24,761,852 |
| 2024-06-18 | 4.33 | 4.39 | 4.32 | 4.37 | +0.92% | 54,179 | 23,611,366 |
| 2024-06-17 | 4.35 | 4.4 | 4.31 | 4.33 | -1.37% | 54,696 | 23,811,684 |
| 2024-06-14 | 4.42 | 4.44 | 4.35 | 4.39 | -0.45% | 61,179 | 26,873,123 |
| 2024-06-13 | 4.48 | 4.53 | 4.39 | 4.41 | -2.22% | 74,163 | 32,957,617 |
| 2024-06-12 | 4.44 | 4.54 | 4.39 | 4.51 | +1.81% | 92,685 | 41,657,424 |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.43 | -0.89% | 81,860 | 36,018,168 |
| 2024-06-07 | 4.3 | 4.47 | 4.3 | 4.47 | +5.67% | 150,637 | 66,184,861 |
| 2024-06-06 | 4.46 | 4.48 | 4.2 | 4.23 | -5.16% | 143,168 | 61,595,929 |
| 2024-06-05 | 4.54 | 4.54 | 4.45 | 4.46 | -1.55% | 79,598 | 35,737,478 |
| 2024-06-04 | 4.58 | 4.59 | 4.49 | 4.53 | -1.09% | 95,077 | 42,994,317 |
| 2024-06-03 | 4.74 | 4.74 | 4.54 | 4.58 | -3.78% | 112,639 | 51,931,369 |
| 2024-05-31 | 4.71 | 4.78 | 4.7 | 4.76 | +1.06% | 63,428 | 30,043,450 |
| 2024-05-30 | 4.77 | 4.78 | 4.7 | 4.71 | -1.26% | 74,174 | 35,070,619 |
| 2024-05-29 | 4.82 | 4.82 | 4.72 | 4.77 | -0.21% | 65,714 | 31,360,480 |
| 2024-05-28 | 4.86 | 4.87 | 4.78 | 4.78 | -2.05% | 80,844 | 38,937,689 |
| 2024-05-27 | 4.9 | 4.92 | 4.81 | 4.88 | -0.2% | 69,013 | 33,479,633 |
| 2024-05-24 | 4.9 | 4.95 | 4.89 | 4.89 | -0.41% | 65,923 | 32,421,515 |
| 2024-05-23 | 5.03 | 5.03 | 4.89 | 4.91 | -2.58% | 100,494 | 49,681,816 |
| 2024-05-22 | 5.06 | 5.1 | 5 | 5.04 | -0.59% | 75,922 | 38,303,510 |
| 2024-05-21 | 5.19 | 5.19 | 5.04 | 5.07 | -2.31% | 113,367 | 57,751,622 |
| 2024-05-20 | 5.14 | 5.19 | 5.12 | 5.19 | +0.78% | 105,830 | 54,577,548 |
| 2024-05-17 | 5.15 | 5.2 | 5.1 | 5.15 | -0.39% | 111,418 | 57,326,068 |
| 2024-05-16 | 5.21 | 5.24 | 5.15 | 5.17 | -0.39% | 109,812 | 56,951,191 |
| 2024-05-15 | 5.21 | 5.27 | 5.14 | 5.19 | -1.52% | 186,183 | 96,526,749 |
| 2024-05-14 | 5.23 | 5.41 | 5.22 | 5.27 | -0.38% | 265,765 | 141,368,445 |
| 2024-05-13 | 5.34 | 5.39 | 5.26 | 5.29 | -0.94% | 174,763 | 92,818,289 |
| 2024-05-10 | 5.38 | 5.39 | 5.25 | 5.34 | -0.74% | 184,930 | 98,446,017 |
| 2024-05-09 | 5.22 | 5.4 | 5.16 | 5.38 | +2.09% | 207,476 | 110,526,300 |
| 2024-05-08 | 5.22 | 5.3 | 5.17 | 5.27 | +0.96% | 167,439 | 87,883,974 |
| 2024-05-07 | 5.25 | 5.28 | 5.17 | 5.22 | -0.38% | 132,228 | 68,960,677 |
| 2024-05-06 | 5.08 | 5.28 | 5.08 | 5.24 | +2.95% | 195,006 | 101,472,345 |
| 2024-04-30 | 5.08 | 5.17 | 5.06 | 5.09 | +0.2% | 175,416 | 89,685,332 |
| 2024-04-29 | 4.96 | 5.08 | 4.93 | 5.08 | +1.4% | 254,481 | 128,006,439 |
| 2024-04-26 | 5.05 | 5.05 | 4.73 | 5.01 | -0.79% | 234,754 | 115,561,862 |
| 2024-04-25 | 4.95 | 5.08 | 4.9 | 5.05 | +2.02% | 136,684 | 68,447,051 |
| 2024-04-24 | 4.99 | 5.08 | 4.87 | 4.95 | -2.17% | 179,424 | 88,513,910 |
| 2024-04-23 | 4.89 | 5.14 | 4.86 | 5.06 | +2.85% | 167,653 | 84,305,218 |
| 2024-04-22 | 4.76 | 4.96 | 4.75 | 4.92 | +2.71% | 178,419 | 87,150,280 |
| 2024-04-19 | 4.68 | 4.87 | 4.62 | 4.79 | +1.27% | 155,000 | 74,041,356 |
| 2024-04-18 | 4.96 | 4.96 | 4.71 | 4.73 | -4.83% | 212,280 | 102,002,579 |
| 2024-04-17 | 4.59 | 5.01 | 4.59 | 4.97 | +4.63% | 314,122 | 153,496,776 |
| 2024-04-16 | 5.19 | 5.22 | 4.75 | 4.75 | -10.04% | 364,710 | 178,343,439 |
| 2024-04-15 | 5.63 | 5.68 | 5.17 | 5.28 | -6.71% | 349,462 | 186,900,568 |
| 2024-04-12 | 5.51 | 5.75 | 5.47 | 5.66 | +1.25% | 413,180 | 233,108,224 |
| 2024-04-11 | 5.46 | 5.69 | 5.4 | 5.59 | +2.76% | 512,878 | 286,062,400 |
| 2024-04-10 | 5.28 | 5.59 | 5.2 | 5.44 | +3.03% | 367,800 | 199,669,014 |
| 2024-04-09 | 5.16 | 5.28 | 5.13 | 5.28 | +2.13% | 99,074 | 51,552,951 |
| 2024-04-08 | 5.32 | 5.33 | 5.17 | 5.17 | -2.64% | 100,335 | 52,552,569 |
| 2024-04-03 | 5.3 | 5.33 | 5.22 | 5.31 | 0% | 111,654 | 59,007,001 |
| 2024-04-02 | 5.35 | 5.36 | 5.28 | 5.31 | -1.12% | 113,333 | 60,247,390 |
| 2024-04-01 | 5.27 | 5.37 | 5.25 | 5.37 | +1.7% | 151,446 | 80,457,446 |
| 2024-03-29 | 5.25 | 5.32 | 5.21 | 5.28 | +0.38% | 118,643 | 62,378,430 |
| 2024-03-28 | 5.26 | 5.32 | 5.13 | 5.26 | +1.15% | 156,115 | 82,292,617 |
| 2024-03-27 | 5.2 | 5.33 | 5.18 | 5.2 | -0.38% | 127,272 | 66,912,748 |
| 2024-03-26 | 5.19 | 5.25 | 5.13 | 5.22 | +0.58% | 92,447 | 48,035,695 |
| 2024-03-25 | 5.34 | 5.44 | 5.1 | 5.19 | -3.35% | 133,624 | 70,771,925 |
| 2024-03-22 | 5.49 | 5.53 | 5.31 | 5.37 | -2.54% | 145,249 | 78,309,349 |
| 2024-03-21 | 5.45 | 5.57 | 5.41 | 5.51 | +1.85% | 167,092 | 91,713,237 |
| 2024-03-20 | 5.32 | 5.41 | 5.28 | 5.41 | +1.69% | 121,958 | 65,335,194 |
| 2024-03-19 | 5.28 | 5.38 | 5.28 | 5.32 | +0.76% | 134,002 | 71,374,905 |
| 2024-03-18 | 5.2 | 5.28 | 5.17 | 5.28 | +1.73% | 137,686 | 72,178,482 |
| 2024-03-15 | 5.13 | 5.23 | 5.12 | 5.19 | +0.39% | 98,409 | 50,933,709 |
| 2024-03-14 | 5.25 | 5.37 | 5.12 | 5.17 | +0.39% | 173,184 | 90,421,859 |
| 2024-03-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.39% | 121,027 | 62,128,145 |
| 2024-03-12 | 5.08 | 5.23 | 5.05 | 5.17 | +2.78% | 186,905 | 96,466,690 |
| 2024-03-11 | 4.98 | 5.04 | 4.93 | 5.03 | +1.82% | 129,630 | 64,702,964 |
| 2024-03-08 | 4.9 | 4.96 | 4.86 | 4.94 | +1.02% | 109,355 | 53,799,188 |
| 2024-03-07 | 4.99 | 5.03 | 4.87 | 4.89 | -1.61% | 122,116 | 60,418,789 |
| 2024-03-06 | 4.95 | 5.03 | 4.85 | 4.97 | +0.2% | 125,403 | 61,911,388 |
| 2024-03-05 | 5.11 | 5.12 | 4.95 | 4.96 | -3.5% | 165,214 | 82,604,868 |
| 2024-03-04 | 4.94 | 5.14 | 4.93 | 5.14 | +4.26% | 228,566 | 115,978,120 |
| 2024-03-01 | 4.91 | 4.95 | 4.84 | 4.93 | +0.82% | 112,361 | 55,082,097 |
| 2024-02-29 | 4.74 | 4.9 | 4.69 | 4.89 | +2.09% | 153,008 | 73,989,834 |
| 2024-02-28 | 5.09 | 5.26 | 4.75 | 4.79 | -5.89% | 268,637 | 135,629,955 |
| 2024-02-27 | 4.99 | 5.09 | 4.9 | 5.09 | +1.6% | 164,305 | 82,794,272 |
| 2024-02-26 | 4.84 | 5.1 | 4.84 | 5.01 | +3.73% | 226,911 | 113,086,856 |
| 2024-02-23 | 4.72 | 4.85 | 4.68 | 4.83 | +2.55% | 179,463 | 85,452,330 |
| 2024-02-22 | 4.6 | 4.73 | 4.58 | 4.71 | +2.39% | 189,467 | 88,247,631 |
| 2024-02-21 | 4.55 | 4.73 | 4.48 | 4.6 | -0.43% | 205,844 | 95,272,996 |
| 2024-02-20 | 4.5 | 4.75 | 4.41 | 4.62 | +2.9% | 237,522 | 109,424,746 |
| 2024-02-19 | 4.25 | 4.54 | 4.25 | 4.49 | +6.4% | 300,370 | 133,242,994 |
| 2024-02-08 | 4 | 4.22 | 3.75 | 4.22 | +7.38% | 336,179 | 134,402,165 |
| 2024-02-07 | 4.15 | 4.21 | 3.87 | 3.93 | -5.3% | 353,878 | 141,561,070 |
| 2024-02-06 | 3.91 | 4.36 | 3.82 | 4.15 | -2.12% | 325,293 | 130,811,614 |
| 2024-02-05 | 4.66 | 4.7 | 4.24 | 4.24 | -9.98% | 223,615 | 96,159,150 |
| 2024-02-02 | 4.96 | 5.11 | 4.45 | 4.71 | -4.46% | 199,555 | 95,817,946 |
| 2024-02-01 | 5 | 5.07 | 4.86 | 4.93 | -1.99% | 126,195 | 62,671,676 |
| 2024-01-31 | 5.35 | 5.36 | 5 | 5.03 | -5.81% | 145,201 | 74,961,020 |
| 2024-01-30 | 5.64 | 5.64 | 5.32 | 5.34 | -2.55% | 135,240 | 73,526,262 |
| 2024-01-29 | 5.57 | 5.66 | 5.4 | 5.48 | -1.44% | 111,408 | 61,349,467 |
| 2024-01-26 | 5.51 | 5.69 | 5.46 | 5.56 | +1.09% | 141,223 | 78,856,389 |
| 2024-01-25 | 5.26 | 5.51 | 5.23 | 5.5 | +4.56% | 145,587 | 78,647,120 |
| 2024-01-24 | 5.2 | 5.29 | 5.07 | 5.26 | +1.74% | 129,026 | 67,068,178 |
| 2024-01-23 | 5.21 | 5.25 | 5.09 | 5.17 | -0.39% | 116,312 | 60,077,964 |
| 2024-01-22 | 5.56 | 5.58 | 5.13 | 5.19 | -6.15% | 132,819 | 71,177,028 |
| 2024-01-19 | 5.64 | 5.66 | 5.53 | 5.53 | -1.43% | 80,558 | 45,087,744 |
| 2024-01-18 | 5.63 | 5.65 | 5.45 | 5.61 | -1.23% | 147,472 | 81,808,477 |
| 2024-01-17 | 5.83 | 5.86 | 5.66 | 5.68 | -2.41% | 103,158 | 59,279,546 |
| 2024-01-16 | 5.88 | 5.88 | 5.72 | 5.82 | -0.85% | 125,991 | 72,769,057 |
| 2024-01-15 | 5.82 | 5.94 | 5.8 | 5.87 | +0.51% | 98,129 | 57,685,349 |
| 2024-01-12 | 5.94 | 5.99 | 5.83 | 5.84 | -2.5% | 119,645 | 70,677,498 |
| 2024-01-11 | 5.91 | 6.04 | 5.91 | 5.99 | +2.04% | 133,937 | 79,911,937 |
| 2024-01-10 | 5.98 | 6.01 | 5.86 | 5.87 | -1.51% | 127,454 | 75,484,405 |
| 2024-01-09 | 5.97 | 6.03 | 5.89 | 5.96 | +0.17% | 116,756 | 69,462,972 |
| 2024-01-08 | 6.03 | 6.07 | 5.95 | 5.95 | -1.33% | 135,682 | 81,428,531 |
| 2024-01-05 | 6.18 | 6.21 | 6.01 | 6.03 | -2.27% | 184,902 | 112,519,682 |
| 2024-01-04 | 6.09 | 6.2 | 6.05 | 6.17 | +0.16% | 220,353 | 135,323,004 |
| 2024-01-03 | 6.15 | 6.33 | 6.1 | 6.16 | -0.16% | 289,471 | 179,895,389 |
| 2024-01-02 | 6.13 | 6.22 | 6.13 | 6.17 | +0.65% | 181,377 | 112,109,850 |
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：