股票概览
5.17
0%
0
5.15
开盘价
5.2
最高价
5.08
最低价
42,149
成交量
数据更新至: 2025-03-25
技术指标
5.34
MA5 (5日均线)
5.35
MA10 (10日均线)
5.29
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 | 5.15 | 5.2 | 5.08 | 5.17 | 0% | 42,149 | 21,656,766 |
| 2025-03-24 | 5.45 | 5.45 | 5.11 | 5.17 | -4.61% | 75,361 | 39,432,347 |
| 2025-03-21 | 5.42 | 5.5 | 5.35 | 5.42 | -0.37% | 50,027 | 27,130,156 |
| 2025-03-20 | 5.49 | 5.52 | 5.4 | 5.44 | -1.09% | 48,639 | 26,499,554 |
| 2025-03-19 | 5.55 | 5.63 | 5.46 | 5.5 | -1.43% | 79,120 | 43,570,364 |
| 2025-03-18 | 5.55 | 5.74 | 5.47 | 5.58 | +1.45% | 116,491 | 65,404,261 |
| 2025-03-17 | 5.34 | 5.56 | 5.32 | 5.5 | +3.38% | 109,768 | 59,727,149 |
| 2025-03-14 | 5.17 | 5.33 | 5.13 | 5.32 | +2.9% | 96,291 | 50,581,376 |
| 2025-03-13 | 5.18 | 5.2 | 5.08 | 5.17 | -0.39% | 45,915 | 23,592,004 |
| 2025-03-12 | 5.19 | 5.23 | 5.15 | 5.19 | 0% | 57,237 | 29,708,217 |
| 2025-03-11 | 5.09 | 5.2 | 5.07 | 5.19 | +0.97% | 55,143 | 28,335,983 |
| 2025-03-10 | 5.09 | 5.24 | 5.09 | 5.14 | +1.58% | 61,264 | 31,624,582 |
| 2025-03-07 | 5.28 | 5.28 | 5.05 | 5.06 | -4.35% | 100,014 | 51,275,100 |
| 2025-03-06 | 5.21 | 5.32 | 5.17 | 5.29 | +1.34% | 67,608 | 35,645,192 |
| 2025-03-05 | 5.26 | 5.32 | 5.09 | 5.22 | -1.51% | 62,570 | 32,301,717 |
| 2025-03-04 | 5.19 | 5.32 | 5.16 | 5.3 | +1.73% | 40,894 | 21,432,900 |
| 2025-03-03 | 5.21 | 5.39 | 5.19 | 5.21 | -0.19% | 60,138 | 31,752,001 |
| 2025-02-28 | 5.32 | 5.32 | 5.2 | 5.22 | -2.06% | 65,303 | 34,363,465 |
| 2025-02-27 | 5.42 | 5.48 | 5.21 | 5.33 | -2.02% | 81,452 | 43,375,701 |
| 2025-02-26 | 5.4 | 5.54 | 5.39 | 5.44 | +0.93% | 60,926 | 33,133,429 |
| 2025-02-25 | 5.39 | 5.53 | 5.34 | 5.39 | -0.92% | 62,170 | 33,885,212 |
| 2025-02-24 | 5.4 | 5.52 | 5.37 | 5.44 | +0.55% | 57,234 | 31,174,424 |
| 2025-02-21 | 5.5 | 5.51 | 5.33 | 5.41 | -1.64% | 76,031 | 41,093,278 |
| 2025-02-20 | 5.48 | 5.54 | 5.4 | 5.5 | +0.55% | 72,237 | 39,704,114 |
| 2025-02-19 | 5.48 | 5.54 | 5.38 | 5.47 | -0.91% | 77,109 | 42,114,341 |
| 2025-02-18 | 5.66 | 5.8 | 5.5 | 5.52 | -3.16% | 88,067 | 49,843,281 |
| 2025-02-17 | 5.46 | 5.94 | 5.46 | 5.7 | +4.4% | 108,687 | 61,936,992 |
| 2025-02-14 | 5.55 | 5.6 | 5.41 | 5.46 | -1.62% | 49,018 | 26,982,445 |
| 2025-02-13 | 5.57 | 5.63 | 5.54 | 5.55 | -0.72% | 55,713 | 31,071,022 |
| 2025-02-12 | 5.48 | 5.59 | 5.41 | 5.59 | +2.19% | 58,956 | 32,505,420 |
| 2025-02-11 | 5.59 | 5.59 | 5.4 | 5.47 | -2.15% | 55,125 | 30,086,055 |
| 2025-02-10 | 5.47 | 5.59 | 5.45 | 5.59 | +2.01% | 58,401 | 32,270,628 |
| 2025-02-07 | 5.34 | 5.56 | 5.33 | 5.48 | +2.24% | 72,807 | 39,838,340 |
| 2025-02-06 | 5.29 | 5.37 | 5.16 | 5.36 | +1.32% | 54,784 | 28,874,178 |
| 2025-02-05 | 5.16 | 5.38 | 5.16 | 5.29 | +3.12% | 59,075 | 31,194,061 |
| 2025-01-27 | 5.23 | 5.36 | 5.11 | 5.13 | -1.91% | 48,253 | 25,190,212 |
| 2025-01-24 | 5.12 | 5.25 | 5.08 | 5.23 | +1.95% | 61,272 | 31,665,626 |
| 2025-01-23 | 5.24 | 5.36 | 5.13 | 5.13 | -1.72% | 52,942 | 27,816,979 |
| 2025-01-22 | 5.35 | 5.39 | 5.19 | 5.22 | -2.61% | 59,067 | 31,086,717 |
| 2025-01-21 | 5.5 | 5.55 | 5.29 | 5.36 | -2.55% | 88,835 | 47,773,900 |
| 2025-01-20 | 5.44 | 5.69 | 5.29 | 5.5 | +1.66% | 116,192 | 63,730,916 |
| 2025-01-17 | 5.59 | 5.67 | 5.36 | 5.41 | -3.22% | 158,372 | 85,946,032 |
| 2025-01-16 | 5.25 | 5.59 | 5.25 | 5.59 | +10.04% | 44,594 | 24,482,601 |
| 2025-01-15 | 5.16 | 5.18 | 5.03 | 5.08 | -0.97% | 42,975 | 21,896,487 |
| 2025-01-14 | 4.92 | 5.16 | 4.87 | 5.13 | +4.06% | 49,443 | 25,049,593 |
| 2025-01-13 | 4.88 | 5.01 | 4.72 | 4.93 | +0.82% | 50,234 | 24,616,066 |
| 2025-01-10 | 5.2 | 5.21 | 4.89 | 4.89 | -5.96% | 52,373 | 26,355,523 |
| 2025-01-09 | 5.12 | 5.3 | 5.08 | 5.2 | +0.97% | 66,462 | 34,687,052 |
| 2025-01-08 | 5.1 | 5.23 | 4.94 | 5.15 | +0.98% | 71,308 | 36,360,691 |
| 2025-01-07 | 4.98 | 5.17 | 4.98 | 5.1 | +1.59% | 60,082 | 30,447,118 |
| 2025-01-06 | 5.13 | 5.17 | 4.87 | 5.02 | -3.28% | 66,247 | 33,233,855 |
| 2025-01-03 | 5.52 | 5.58 | 5.14 | 5.19 | -5.12% | 76,518 | 40,487,845 |
| 2025-01-02 | 5.7 | 5.74 | 5.43 | 5.47 | -4.37% | 71,053 | 39,825,515 |
| 2024-12-31 | 5.98 | 6.06 | 5.69 | 5.72 | -4.67% | 85,643 | 49,961,116 |
| 2024-12-30 | 6.19 | 6.25 | 5.97 | 6 | -4.31% | 87,484 | 52,905,988 |
| 2024-12-27 | 6.14 | 6.34 | 5.99 | 6.27 | +4.33% | 112,112 | 69,371,583 |
| 2024-12-26 | 6.14 | 6.19 | 5.99 | 6.01 | -1.96% | 67,835 | 41,194,046 |
| 2024-12-25 | 6.32 | 6.37 | 5.96 | 6.13 | -3.62% | 116,332 | 70,948,400 |
| 2024-12-24 | 6.4 | 6.51 | 6.17 | 6.36 | -1.24% | 121,777 | 77,084,709 |
| 2024-12-23 | 6.79 | 6.8 | 6.43 | 6.44 | -5.99% | 137,697 | 90,350,549 |
| 2024-12-20 | 6.9 | 7 | 6.81 | 6.85 | -1.01% | 176,313 | 121,729,193 |
| 2024-12-19 | 7.14 | 7.22 | 6.85 | 6.92 | -2.81% | 282,869 | 197,888,924 |
| 2024-12-18 | 6.51 | 7.12 | 6.33 | 7.12 | +10.05% | 182,804 | 124,536,679 |
| 2024-12-17 | 6.86 | 6.98 | 6.45 | 6.47 | -5.69% | 144,340 | 95,635,611 |
| 2024-12-16 | 6.75 | 7.29 | 6.63 | 6.86 | +2.08% | 258,157 | 179,731,621 |
| 2024-12-13 | 6.88 | 6.94 | 6.72 | 6.72 | -3.31% | 138,897 | 94,513,549 |
| 2024-12-12 | 6.9 | 7.06 | 6.67 | 6.95 | +1.61% | 226,645 | 155,661,559 |
| 2024-12-11 | 6.55 | 7.16 | 6.55 | 6.84 | +4.91% | 294,879 | 202,360,600 |
| 2024-12-10 | 6.9 | 6.9 | 6.5 | 6.52 | -3.41% | 216,881 | 143,677,028 |
| 2024-12-09 | 6.5 | 6.9 | 6.29 | 6.75 | +0.9% | 328,261 | 214,198,932 |
| 2024-12-06 | 6.82 | 6.99 | 6.53 | 6.69 | +3.24% | 463,879 | 311,092,423 |
| 2024-12-05 | 5.89 | 6.48 | 5.83 | 6.48 | +10.02% | 210,791 | 132,773,368 |
| 2024-12-04 | 5.87 | 6.18 | 5.81 | 5.89 | +0.17% | 151,023 | 90,944,734 |
| 2024-12-03 | 5.83 | 5.89 | 5.73 | 5.88 | +0.68% | 61,621 | 35,892,717 |
| 2024-12-02 | 5.58 | 5.84 | 5.56 | 5.84 | +4.66% | 64,351 | 36,933,392 |
| 2024-11-29 | 5.59 | 5.63 | 5.46 | 5.58 | -0.18% | 60,618 | 33,741,706 |
| 2024-11-28 | 5.37 | 5.71 | 5.37 | 5.59 | +4.1% | 89,012 | 49,516,838 |
| 2024-11-27 | 5.37 | 5.39 | 5.14 | 5.37 | -0.56% | 65,442 | 34,404,894 |
| 2024-11-26 | 5.43 | 5.54 | 5.39 | 5.4 | -0.92% | 41,883 | 22,814,043 |
| 2024-11-25 | 5.31 | 5.46 | 5.27 | 5.45 | +2.64% | 50,044 | 26,930,119 |
| 2024-11-22 | 5.62 | 5.63 | 5.31 | 5.31 | -5.18% | 64,266 | 35,311,044 |
| 2024-11-21 | 5.63 | 5.7 | 5.51 | 5.6 | -0.71% | 52,522 | 29,462,446 |
| 2024-11-20 | 5.48 | 5.64 | 5.43 | 5.64 | +2.92% | 49,472 | 27,586,935 |
| 2024-11-19 | 5.4 | 5.5 | 5.35 | 5.48 | +1.48% | 49,977 | 27,123,303 |
| 2024-11-18 | 5.55 | 5.68 | 5.38 | 5.4 | -2.7% | 65,679 | 36,027,474 |
| 2024-11-15 | 5.78 | 5.83 | 5.54 | 5.55 | -4.31% | 72,127 | 41,130,246 |
| 2024-11-14 | 6.08 | 6.1 | 5.79 | 5.8 | -3.81% | 63,489 | 37,432,070 |
| 2024-11-13 | 6.05 | 6.2 | 5.9 | 6.03 | -0.5% | 77,420 | 46,612,228 |
| 2024-11-12 | 6.21 | 6.28 | 6.02 | 6.06 | -2.73% | 106,615 | 65,448,450 |
| 2024-11-11 | 6 | 6.28 | 5.96 | 6.23 | +3.66% | 156,331 | 96,499,219 |
| 2024-11-08 | 6.15 | 6.19 | 5.93 | 6.01 | -2.12% | 122,015 | 73,650,053 |
| 2024-11-07 | 5.87 | 6.21 | 5.79 | 6.14 | +4.96% | 149,394 | 90,445,302 |
| 2024-11-06 | 5.93 | 5.96 | 5.79 | 5.85 | -1.18% | 105,760 | 62,089,056 |
| 2024-11-05 | 5.98 | 6.02 | 5.89 | 5.92 | -1.5% | 139,707 | 82,865,629 |
| 2024-11-04 | 5.91 | 6.03 | 5.86 | 6.01 | +1.35% | 75,312 | 44,760,591 |
| 2024-11-01 | 6.05 | 6.22 | 5.91 | 5.93 | -2.95% | 120,124 | 72,415,110 |
| 2024-10-31 | 6.19 | 6.28 | 6.05 | 6.11 | -1.13% | 172,012 | 105,948,298 |
| 2024-10-30 | 5.9 | 6.24 | 5.85 | 6.18 | +3.17% | 197,410 | 120,332,379 |
| 2024-10-29 | 6.05 | 6.12 | 5.8 | 5.99 | -1.48% | 201,306 | 119,640,812 |
| 2024-10-28 | 5.95 | 6.11 | 5.94 | 6.08 | +4.11% | 193,874 | 116,856,851 |
| 2024-10-25 | 5.55 | 5.88 | 5.55 | 5.84 | +4.66% | 126,760 | 73,450,268 |
| 2024-10-24 | 5.5 | 5.63 | 5.49 | 5.58 | +0.54% | 66,572 | 37,084,997 |
| 2024-10-23 | 5.5 | 5.65 | 5.49 | 5.55 | +0.91% | 111,501 | 61,990,803 |
| 2024-10-22 | 5.45 | 5.53 | 5.31 | 5.5 | +0.55% | 157,502 | 85,413,484 |
| 2024-10-21 | 5.29 | 5.55 | 5.24 | 5.47 | +3.6% | 170,860 | 91,969,406 |
| 2024-10-18 | 5.22 | 5.37 | 5.17 | 5.28 | +1.93% | 97,281 | 51,389,210 |
| 2024-10-17 | 5.4 | 5.42 | 5.17 | 5.18 | -3.18% | 61,614 | 32,597,420 |
| 2024-10-16 | 5.24 | 5.43 | 5.19 | 5.35 | +0.75% | 55,513 | 29,632,210 |
| 2024-10-15 | 5.46 | 5.47 | 5.3 | 5.31 | -2.75% | 61,126 | 32,938,673 |
| 2024-10-14 | 5.37 | 5.47 | 5.23 | 5.46 | +3.8% | 67,058 | 36,088,386 |
| 2024-10-11 | 5.47 | 5.48 | 5.18 | 5.26 | -4.36% | 74,900 | 39,901,307 |
| 2024-10-10 | 5.54 | 5.65 | 5.33 | 5.5 | -1.26% | 117,092 | 64,368,005 |
| 2024-10-09 | 6.01 | 6.01 | 5.57 | 5.57 | -10.02% | 152,608 | 87,447,786 |
| 2024-10-08 | 6.49 | 6.5 | 5.81 | 6.19 | +4.74% | 242,585 | 149,462,309 |
| 2024-09-30 | 5.6 | 5.92 | 5.41 | 5.91 | +9.85% | 199,124 | 113,433,403 |
| 2024-09-27 | 5.23 | 5.47 | 5.21 | 5.38 | +3.26% | 81,316 | 43,390,758 |
| 2024-09-26 | 4.95 | 5.22 | 4.93 | 5.21 | +5.04% | 117,192 | 59,674,742 |
| 2024-09-25 | 4.97 | 5.13 | 4.94 | 4.96 | -0.2% | 116,237 | 58,313,817 |
| 2024-09-24 | 4.75 | 4.99 | 4.73 | 4.97 | +6.2% | 139,259 | 67,734,225 |
| 2024-09-23 | 4.67 | 4.72 | 4.59 | 4.68 | 0% | 41,581 | 19,323,240 |
| 2024-09-20 | 4.77 | 4.77 | 4.65 | 4.68 | -2.3% | 52,539 | 24,724,066 |
| 2024-09-19 | 4.61 | 4.8 | 4.59 | 4.79 | +4.13% | 63,635 | 30,124,767 |
| 2024-09-18 | 4.51 | 4.62 | 4.49 | 4.6 | -0.22% | 50,561 | 22,993,611 |
| 2024-09-13 | 4.7 | 4.74 | 4.59 | 4.61 | -2.74% | 50,499 | 23,431,247 |
| 2024-09-12 | 4.65 | 4.8 | 4.62 | 4.74 | +1.94% | 69,820 | 33,072,447 |
| 2024-09-11 | 4.73 | 4.74 | 4.62 | 4.65 | -1.69% | 37,059 | 17,289,769 |
| 2024-09-10 | 4.67 | 4.76 | 4.59 | 4.73 | +0.42% | 55,412 | 25,898,080 |
| 2024-09-09 | 4.6 | 4.8 | 4.57 | 4.71 | +1.51% | 66,274 | 31,268,028 |
| 2024-09-06 | 4.73 | 4.75 | 4.62 | 4.64 | -2.73% | 32,568 | 15,235,315 |
| 2024-09-05 | 4.64 | 4.79 | 4.61 | 4.77 | +2.8% | 65,404 | 30,924,052 |
| 2024-09-04 | 4.62 | 4.75 | 4.6 | 4.64 | -0.85% | 46,502 | 21,739,199 |
| 2024-09-03 | 4.65 | 4.69 | 4.59 | 4.68 | +0.43% | 52,916 | 24,571,978 |
| 2024-09-02 | 4.67 | 4.79 | 4.61 | 4.66 | -1.27% | 86,745 | 40,842,376 |
| 2024-08-30 | 4.57 | 4.83 | 4.52 | 4.72 | +1.72% | 142,111 | 66,343,824 |
| 2024-08-29 | 4.55 | 4.83 | 4.5 | 4.64 | +2.2% | 189,586 | 87,820,085 |
| 2024-08-28 | 4.38 | 4.54 | 4.21 | 4.54 | +9.93% | 85,011 | 37,610,639 |
| 2024-08-27 | 4.21 | 4.26 | 4.11 | 4.13 | -2.59% | 23,948 | 9,996,932 |
| 2024-08-26 | 4.13 | 4.31 | 4.13 | 4.24 | +2.66% | 38,065 | 16,155,269 |
| 2024-08-23 | 4.21 | 4.21 | 4.04 | 4.13 | -1.2% | 33,929 | 13,936,904 |
| 2024-08-22 | 4.27 | 4.3 | 4.17 | 4.18 | -2.11% | 21,475 | 9,071,609 |
| 2024-08-21 | 4.24 | 4.3 | 4.21 | 4.27 | 0% | 23,834 | 10,154,632 |
| 2024-08-20 | 4.35 | 4.37 | 4.24 | 4.27 | -1.61% | 27,432 | 11,790,388 |
| 2024-08-19 | 4.36 | 4.4 | 4.29 | 4.34 | -0.46% | 32,176 | 14,002,303 |
| 2024-08-16 | 4.49 | 4.52 | 4.36 | 4.36 | -2.9% | 44,699 | 19,749,417 |
| 2024-08-15 | 4.47 | 4.52 | 4.36 | 4.49 | +0.45% | 47,382 | 21,083,362 |
| 2024-08-14 | 4.54 | 4.61 | 4.47 | 4.47 | -1.97% | 41,672 | 18,855,053 |
| 2024-08-13 | 4.5 | 4.57 | 4.4 | 4.56 | +0.44% | 77,353 | 34,702,573 |
| 2024-08-12 | 4.77 | 4.79 | 4.49 | 4.54 | -4.62% | 104,632 | 47,825,647 |
| 2024-08-09 | 4.67 | 4.84 | 4.67 | 4.76 | +1.28% | 82,308 | 39,273,074 |
| 2024-08-08 | 4.69 | 4.78 | 4.62 | 4.7 | -0.84% | 53,758 | 25,204,517 |
| 2024-08-07 | 4.86 | 4.86 | 4.72 | 4.74 | -2.47% | 63,865 | 30,424,217 |
| 2024-08-06 | 4.8 | 4.87 | 4.74 | 4.86 | +2.53% | 77,318 | 37,274,561 |
| 2024-08-05 | 4.83 | 4.94 | 4.73 | 4.74 | -3.27% | 100,510 | 48,644,660 |
| 2024-08-02 | 4.99 | 5.01 | 4.86 | 4.9 | -2.58% | 118,754 | 58,518,306 |
| 2024-08-01 | 4.95 | 5.26 | 4.88 | 5.03 | +1% | 175,719 | 88,413,999 |
| 2024-07-31 | 4.82 | 5.16 | 4.74 | 4.98 | +3.53% | 219,324 | 109,495,179 |
| 2024-07-30 | 4.63 | 4.86 | 4.58 | 4.81 | +3.22% | 169,330 | 80,391,171 |
| 2024-07-29 | 4.46 | 4.75 | 4.35 | 4.66 | +4.48% | 163,526 | 75,184,554 |
| 2024-07-26 | 4.49 | 4.58 | 4.41 | 4.46 | -2.62% | 113,449 | 50,782,467 |
| 2024-07-25 | 4.43 | 4.67 | 4.38 | 4.58 | +3.85% | 154,462 | 70,423,656 |
| 2024-07-24 | 4.65 | 4.67 | 4.41 | 4.41 | -5.77% | 160,124 | 71,882,720 |
| 2024-07-23 | 4.64 | 4.85 | 4.59 | 4.68 | +0.86% | 225,024 | 106,372,514 |
| 2024-07-22 | 4.73 | 4.74 | 4.59 | 4.64 | -1.9% | 214,311 | 99,920,804 |
| 2024-07-19 | 4.8 | 5.04 | 4.63 | 4.73 | -6.89% | 365,519 | 176,080,488 |
| 2024-07-18 | 4.67 | 5.08 | 4.62 | 5.08 | +9.96% | 387,294 | 192,269,562 |
| 2024-07-17 | 4.38 | 4.62 | 4.28 | 4.62 | +10% | 90,851 | 41,226,934 |
| 2024-07-16 | 4.14 | 4.55 | 4.11 | 4.2 | +1.45% | 128,637 | 55,061,088 |
| 2024-07-15 | 4.23 | 4.24 | 4.11 | 4.14 | -2.13% | 73,034 | 30,273,985 |
| 2024-07-12 | 4.39 | 4.4 | 4.21 | 4.23 | -3.86% | 133,122 | 56,895,472 |
| 2024-07-11 | 4.06 | 4.4 | 4.06 | 4.4 | +10% | 96,873 | 41,166,708 |
| 2024-07-10 | 3.86 | 4.06 | 3.79 | 4 | +2.56% | 91,246 | 36,213,057 |
| 2024-07-09 | 3.99 | 4.06 | 3.82 | 3.9 | -2.26% | 77,642 | 30,279,407 |
| 2024-07-08 | 4.2 | 4.25 | 3.97 | 3.99 | -5.9% | 65,608 | 26,443,629 |
| 2024-07-05 | 4.17 | 4.31 | 4.08 | 4.24 | +1.19% | 45,782 | 19,375,081 |
| 2024-07-04 | 4.4 | 4.43 | 4.17 | 4.19 | -4.99% | 43,046 | 18,369,987 |
| 2024-07-03 | 4.46 | 4.55 | 4.39 | 4.41 | -0.45% | 39,508 | 17,570,666 |
| 2024-07-02 | 4.36 | 4.51 | 4.32 | 4.43 | +1.84% | 47,677 | 21,220,819 |
| 2024-07-01 | 4.28 | 4.37 | 4.23 | 4.35 | +1.87% | 31,569 | 13,587,265 |
| 2024-06-28 | 4.3 | 4.43 | 4.25 | 4.27 | -1.39% | 41,398 | 17,999,537 |
| 2024-06-27 | 4.42 | 4.48 | 4.32 | 4.33 | -2.26% | 36,867 | 16,142,258 |
| 2024-06-26 | 4.26 | 4.44 | 4.16 | 4.43 | +3.5% | 49,150 | 21,136,383 |
| 2024-06-25 | 4.28 | 4.36 | 4.23 | 4.28 | 0% | 42,195 | 18,071,320 |
| 2024-06-24 | 4.47 | 4.47 | 4.26 | 4.28 | -5.52% | 60,659 | 26,320,601 |
| 2024-06-21 | 4.56 | 4.6 | 4.46 | 4.53 | +0.44% | 45,551 | 20,721,727 |
| 2024-06-20 | 4.66 | 4.69 | 4.5 | 4.51 | -3.01% | 42,107 | 19,278,243 |
| 2024-06-19 | 4.69 | 4.71 | 4.59 | 4.65 | -0.43% | 40,195 | 18,680,242 |
| 2024-06-18 | 4.52 | 4.69 | 4.52 | 4.67 | +2.41% | 39,682 | 18,343,656 |
| 2024-06-17 | 4.65 | 4.68 | 4.54 | 4.56 | -1.94% | 36,034 | 16,568,694 |
| 2024-06-14 | 4.63 | 4.68 | 4.53 | 4.65 | +0.43% | 39,123 | 18,135,581 |
| 2024-06-13 | 4.76 | 4.83 | 4.62 | 4.63 | -2.53% | 53,316 | 24,960,822 |
| 2024-06-12 | 4.63 | 4.78 | 4.6 | 4.75 | +2.15% | 55,342 | 26,186,128 |
| 2024-06-11 | 4.61 | 4.68 | 4.49 | 4.65 | -0.21% | 73,762 | 33,986,684 |
| 2024-06-07 | 4.49 | 4.69 | 4.49 | 4.66 | +4.02% | 97,677 | 45,112,467 |
| 2024-06-06 | 4.85 | 4.86 | 4.37 | 4.48 | -7.05% | 142,204 | 64,600,119 |
| 2024-06-05 | 5.05 | 5.09 | 4.81 | 4.82 | -5.3% | 92,091 | 44,998,115 |
| 2024-06-04 | 5.38 | 5.39 | 4.97 | 5.09 | -4.68% | 130,972 | 66,435,379 |
| 2024-06-03 | 5.62 | 5.69 | 5.2 | 5.34 | -4.47% | 146,691 | 78,807,576 |
| 2024-05-31 | 5.89 | 5.95 | 5.56 | 5.59 | -5.57% | 226,321 | 128,347,349 |
| 2024-05-30 | 6.38 | 6.38 | 5.81 | 5.92 | +2.07% | 353,961 | 212,720,123 |
| 2024-05-29 | 5.33 | 5.8 | 5.33 | 5.8 | +10.06% | 102,883 | 57,806,185 |
| 2024-05-28 | 5.21 | 5.4 | 5.15 | 5.27 | -0.57% | 158,667 | 83,878,409 |
| 2024-05-27 | 5.7 | 5.8 | 5.3 | 5.3 | -10.02% | 257,333 | 138,993,177 |
| 2024-05-24 | 6.73 | 6.86 | 5.87 | 5.89 | -8.26% | 369,917 | 232,980,518 |
| 2024-05-23 | 6.42 | 6.42 | 6.42 | 6.42 | +9.93% | 47,859 | 30,725,491 |
| 2024-05-22 | 5.32 | 5.84 | 5.31 | 5.84 | +9.98% | 56,193 | 32,035,137 |
| 2024-05-21 | 5.41 | 5.42 | 5.28 | 5.31 | -1.85% | 43,183 | 22,978,009 |
| 2024-05-20 | 5.52 | 5.64 | 5.39 | 5.41 | -2.52% | 67,927 | 37,275,916 |
| 2024-05-17 | 5.47 | 5.67 | 5.38 | 5.55 | +2.59% | 88,123 | 48,681,354 |
| 2024-05-16 | 5.29 | 5.49 | 5.29 | 5.41 | +1.88% | 43,408 | 23,526,705 |
| 2024-05-15 | 5.37 | 5.41 | 5.24 | 5.31 | -0.93% | 38,565 | 20,566,284 |
| 2024-05-14 | 5.23 | 5.48 | 5.22 | 5.36 | +2.49% | 62,400 | 33,441,865 |
| 2024-05-13 | 5.45 | 5.45 | 5.19 | 5.23 | -4.04% | 45,350 | 23,911,888 |
| 2024-05-10 | 5.6 | 5.64 | 5.43 | 5.45 | -2.15% | 49,926 | 27,456,953 |
| 2024-05-09 | 5.46 | 5.61 | 5.44 | 5.57 | +2.39% | 43,931 | 24,482,193 |
| 2024-05-08 | 5.51 | 5.66 | 5.42 | 5.44 | -1.98% | 58,577 | 32,289,989 |
| 2024-05-07 | 5.56 | 5.6 | 5.45 | 5.55 | 0% | 48,727 | 26,927,853 |
| 2024-05-06 | 5.36 | 5.58 | 5.36 | 5.55 | +4.52% | 76,529 | 41,890,136 |
| 2024-04-30 | 5.52 | 5.56 | 5.2 | 5.31 | -3.1% | 80,606 | 43,024,297 |
| 2024-04-29 | 5.25 | 5.48 | 5.19 | 5.48 | +3.4% | 87,557 | 47,146,821 |
| 2024-04-26 | 5.43 | 5.43 | 5.23 | 5.3 | -2.03% | 64,585 | 34,266,572 |
| 2024-04-25 | 5.25 | 5.59 | 5.22 | 5.41 | +2.46% | 123,658 | 67,208,665 |
| 2024-04-24 | 5.03 | 5.28 | 5.01 | 5.28 | +4.76% | 82,514 | 42,491,842 |
| 2024-04-23 | 5 | 5.15 | 4.98 | 5.04 | +0.6% | 60,987 | 30,943,477 |
| 2024-04-22 | 5.1 | 5.14 | 4.88 | 5.01 | -1.96% | 73,161 | 36,715,558 |
| 2024-04-19 | 5.02 | 5.19 | 4.94 | 5.11 | +1.59% | 104,783 | 53,326,994 |
| 2024-04-18 | 5.02 | 5.24 | 4.87 | 5.03 | +0.4% | 139,711 | 70,017,548 |
| 2024-04-17 | 4.63 | 5.04 | 4.63 | 5.01 | +5.03% | 185,389 | 91,433,019 |
| 2024-04-16 | 5.33 | 5.34 | 4.77 | 4.77 | -10% | 94,708 | 46,368,806 |
| 2024-04-15 | 5.7 | 5.82 | 5.22 | 5.3 | -8.3% | 132,850 | 72,028,637 |
| 2024-04-12 | 5.95 | 6 | 5.77 | 5.78 | -2.86% | 49,200 | 28,806,947 |
| 2024-04-11 | 5.93 | 6.06 | 5.9 | 5.95 | -0.5% | 53,108 | 31,703,818 |
| 2024-04-10 | 6.19 | 6.22 | 5.94 | 5.98 | -3.24% | 62,841 | 37,991,223 |
| 2024-04-09 | 6 | 6.25 | 5.98 | 6.18 | +1.64% | 68,967 | 42,112,954 |
| 2024-04-08 | 6.14 | 6.32 | 5.93 | 6.08 | -1.3% | 121,474 | 74,152,346 |
| 2024-04-03 | 6.43 | 6.47 | 6.05 | 6.16 | -5.23% | 107,315 | 66,468,412 |
| 2024-04-02 | 6.61 | 6.66 | 6.43 | 6.5 | -1.66% | 69,267 | 45,142,589 |
| 2024-04-01 | 6.26 | 6.63 | 6.26 | 6.61 | +5.59% | 72,342 | 46,697,940 |
| 2024-03-29 | 6.25 | 6.28 | 6.17 | 6.26 | +0.16% | 34,366 | 21,415,035 |
| 2024-03-28 | 6.26 | 6.32 | 6.18 | 6.25 | +0.16% | 84,436 | 52,804,216 |
| 2024-03-27 | 6.56 | 6.59 | 6.22 | 6.24 | -4.73% | 62,861 | 40,115,774 |
| 2024-03-26 | 6.59 | 6.65 | 6.45 | 6.55 | -0.46% | 83,167 | 54,317,284 |
| 2024-03-25 | 6.94 | 6.98 | 6.55 | 6.58 | -4.36% | 75,682 | 51,265,115 |
| 2024-03-22 | 7.3 | 7.3 | 6.81 | 6.88 | -5.36% | 87,572 | 61,138,995 |
| 2024-03-21 | 7.4 | 7.41 | 7.21 | 7.27 | -1.22% | 42,540 | 31,048,125 |
| 2024-03-20 | 7.34 | 7.39 | 7.27 | 7.36 | +0.68% | 32,330 | 23,729,673 |
| 2024-03-19 | 7.38 | 7.44 | 7.3 | 7.31 | -0.95% | 35,548 | 26,146,232 |
| 2024-03-18 | 7.5 | 7.5 | 7.28 | 7.38 | 0% | 37,732 | 27,745,369 |
| 2024-03-15 | 7.22 | 7.38 | 7.21 | 7.38 | +1.79% | 34,427 | 25,209,367 |
| 2024-03-14 | 7.27 | 7.35 | 7.16 | 7.25 | -0.14% | 35,892 | 26,071,622 |
| 2024-03-13 | 7.44 | 7.45 | 7.2 | 7.26 | -2.16% | 42,540 | 30,960,876 |
| 2024-03-12 | 7.3 | 7.43 | 7.27 | 7.42 | +1.64% | 49,504 | 36,391,339 |
| 2024-03-11 | 7.24 | 7.34 | 7.12 | 7.3 | +1.96% | 36,777 | 26,627,433 |
| 2024-03-08 | 7.18 | 7.26 | 7.13 | 7.16 | +0.42% | 26,590 | 19,117,943 |
| 2024-03-07 | 7.24 | 7.32 | 7.12 | 7.13 | -0.97% | 26,304 | 18,980,078 |
| 2024-03-06 | 7.15 | 7.29 | 7.1 | 7.2 | +1.55% | 33,721 | 24,290,705 |
| 2024-03-05 | 7.31 | 7.37 | 7.08 | 7.09 | -3.41% | 39,136 | 28,135,783 |
| 2024-03-04 | 7.43 | 7.45 | 7.28 | 7.34 | -0.94% | 32,839 | 24,135,126 |
| 2024-03-01 | 7.45 | 7.54 | 7.29 | 7.41 | -0.27% | 38,045 | 28,166,903 |
| 2024-02-29 | 7.15 | 7.53 | 7.05 | 7.43 | +2.34% | 40,674 | 29,926,080 |
| 2024-02-28 | 7.66 | 8 | 7.19 | 7.26 | -5.71% | 90,176 | 68,598,199 |
| 2024-02-27 | 7.42 | 7.7 | 7.3 | 7.7 | +3.63% | 48,940 | 36,963,513 |
| 2024-02-26 | 7.3 | 7.65 | 7.24 | 7.43 | +1.78% | 79,414 | 58,770,811 |
| 2024-02-23 | 7.09 | 7.33 | 7.03 | 7.3 | +3.11% | 75,596 | 54,353,923 |
| 2024-02-22 | 7.02 | 7.11 | 6.95 | 7.08 | +0.43% | 49,369 | 34,709,636 |
| 2024-02-21 | 6.95 | 7.22 | 6.9 | 7.05 | +1% | 55,891 | 39,694,848 |
| 2024-02-20 | 6.97 | 7.06 | 6.8 | 6.98 | +0.58% | 54,265 | 37,821,874 |
| 2024-02-19 | 6.59 | 7.09 | 6.55 | 6.94 | +6.12% | 77,526 | 53,638,371 |
| 2024-02-08 | 6.26 | 6.66 | 5.79 | 6.54 | +3.97% | 128,563 | 80,974,236 |
| 2024-02-07 | 7 | 7 | 6.29 | 6.29 | -10.01% | 91,894 | 58,834,879 |
| 2024-02-06 | 6.8 | 7.45 | 6.7 | 6.99 | -6.05% | 88,902 | 61,347,400 |
| 2024-02-05 | 8.09 | 8.09 | 7.44 | 7.44 | -10.04% | 39,322 | 29,898,839 |
| 2024-02-02 | 8.4 | 8.4 | 7.79 | 8.27 | -2.93% | 42,092 | 34,190,930 |
| 2024-02-01 | 8.48 | 8.52 | 8.03 | 8.52 | -0.12% | 58,104 | 47,907,393 |
| 2024-01-31 | 8.9 | 8.9 | 8.18 | 8.53 | -1.16% | 52,518 | 44,232,912 |
| 2024-01-30 | 8.74 | 8.84 | 8.57 | 8.63 | -1.71% | 22,035 | 19,173,740 |
| 2024-01-29 | 9.1 | 9.15 | 8.77 | 8.78 | -3.09% | 30,469 | 27,176,841 |
| 2024-01-26 | 8.95 | 9.21 | 8.91 | 9.06 | +0.33% | 30,869 | 28,025,268 |
| 2024-01-25 | 8.69 | 9.18 | 8.69 | 9.03 | +2.96% | 36,075 | 32,429,946 |
| 2024-01-24 | 8.46 | 8.85 | 8.36 | 8.77 | +1.62% | 39,645 | 34,285,519 |
| 2024-01-23 | 8.7 | 8.71 | 8.15 | 8.63 | -4.75% | 56,469 | 47,187,264 |
| 2024-01-22 | 9.17 | 9.18 | 8.25 | 9.06 | -1.09% | 54,388 | 47,481,678 |
| 2024-01-19 | 9.18 | 9.22 | 9.05 | 9.16 | 0% | 26,527 | 24,239,232 |
| 2024-01-18 | 8.98 | 9.27 | 8.75 | 9.16 | +0.88% | 39,073 | 35,133,285 |
| 2024-01-17 | 9.24 | 9.24 | 9.02 | 9.08 | -1.63% | 24,747 | 22,552,443 |
| 2024-01-16 | 9.24 | 9.37 | 9.05 | 9.23 | -0.11% | 25,430 | 23,374,114 |
| 2024-01-15 | 9.2 | 9.34 | 9.11 | 9.24 | -0.22% | 14,880 | 13,736,329 |
| 2024-01-12 | 9.28 | 9.35 | 9.2 | 9.26 | -0.11% | 12,654 | 11,729,734 |
| 2024-01-11 | 9.1 | 9.3 | 9 | 9.27 | +1.42% | 26,329 | 24,188,400 |
| 2024-01-10 | 9.12 | 9.17 | 8.97 | 9.14 | +0.44% | 23,987 | 21,762,695 |
| 2024-01-09 | 9.09 | 9.15 | 8.99 | 9.1 | +0.44% | 26,770 | 24,280,412 |
| 2024-01-08 | 9.33 | 9.35 | 9 | 9.06 | -1.84% | 20,650 | 18,848,503 |
| 2024-01-05 | 9.38 | 9.47 | 9.18 | 9.23 | -1.28% | 21,558 | 20,055,202 |
| 2024-01-04 | 9.41 | 9.42 | 9.2 | 9.35 | -0.11% | 20,379 | 18,973,091 |
| 2024-01-03 | 9.48 | 9.5 | 9.35 | 9.36 | -1.06% | 15,865 | 14,955,869 |
| 2024-01-02 | 9.43 | 9.5 | 9.37 | 9.46 | +0.64% | 17,510 | 16,503,325 |
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：