股票概览
5.5
-2.83%
-0.16
5.69
开盘价
5.7
最高价
5.38
最低价
99,655
成交量
数据更新至: 2025-03-25
技术指标
5.80
MA5 (5日均线)
5.81
MA10 (10日均线)
5.52
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 | 5.69 | 5.7 | 5.38 | 5.5 | -2.83% | 99,655 | 54,727,934 |
| 2025-03-24 | 5.86 | 5.94 | 5.51 | 5.66 | -4.23% | 147,664 | 84,106,446 |
| 2025-03-21 | 6.02 | 6.06 | 5.9 | 5.91 | -1.01% | 169,335 | 101,002,608 |
| 2025-03-20 | 5.91 | 6.28 | 5.89 | 5.97 | 0% | 262,017 | 157,886,245 |
| 2025-03-19 | 5.73 | 6 | 5.73 | 5.97 | +3.11% | 307,917 | 181,840,924 |
| 2025-03-18 | 5.77 | 5.87 | 5.66 | 5.79 | +0.87% | 243,884 | 140,612,931 |
| 2025-03-17 | 5.79 | 5.95 | 5.72 | 5.74 | -0.35% | 331,807 | 192,891,712 |
| 2025-03-14 | 5.86 | 5.95 | 5.67 | 5.76 | -2.7% | 344,712 | 198,262,474 |
| 2025-03-13 | 5.8 | 6.07 | 5.55 | 5.92 | +1.54% | 631,964 | 365,374,370 |
| 2025-03-12 | 5.54 | 6.19 | 5.5 | 5.83 | +3.55% | 831,987 | 482,975,876 |
| 2025-03-11 | 5.06 | 5.63 | 5.03 | 5.63 | +9.96% | 518,359 | 286,435,853 |
| 2025-03-10 | 5.12 | 5.19 | 5.09 | 5.12 | +0.59% | 96,842 | 49,806,503 |
| 2025-03-07 | 5.15 | 5.21 | 5.03 | 5.09 | -1.74% | 148,384 | 75,649,057 |
| 2025-03-06 | 5.24 | 5.33 | 5.14 | 5.18 | -2.08% | 172,373 | 89,658,850 |
| 2025-03-05 | 5.11 | 5.45 | 4.97 | 5.29 | +2.72% | 250,874 | 130,964,128 |
| 2025-03-04 | 5.33 | 5.33 | 5.12 | 5.15 | -4.45% | 207,889 | 108,040,934 |
| 2025-03-03 | 5.17 | 5.4 | 5.11 | 5.39 | +4.05% | 286,998 | 151,563,973 |
| 2025-02-28 | 5.25 | 5.35 | 5.07 | 5.18 | -1.15% | 218,883 | 113,551,942 |
| 2025-02-27 | 5.08 | 5.53 | 5.05 | 5.24 | +2.95% | 271,185 | 142,515,943 |
| 2025-02-26 | 4.99 | 5.13 | 4.94 | 5.09 | +1.19% | 171,252 | 86,110,512 |
| 2025-02-25 | 4.92 | 5.16 | 4.88 | 5.03 | +1.62% | 180,908 | 90,996,213 |
| 2025-02-24 | 4.99 | 5.06 | 4.89 | 4.95 | -0.6% | 153,879 | 76,311,324 |
| 2025-02-21 | 5.08 | 5.26 | 4.95 | 4.98 | -3.49% | 262,010 | 131,983,510 |
| 2025-02-20 | 4.84 | 5.38 | 4.84 | 5.16 | +5.09% | 399,775 | 205,523,045 |
| 2025-02-19 | 4.68 | 5.01 | 4.64 | 4.91 | +5.59% | 290,353 | 141,916,040 |
| 2025-02-18 | 4.8 | 4.82 | 4.62 | 4.65 | -2.92% | 110,669 | 51,876,882 |
| 2025-02-17 | 4.76 | 4.86 | 4.72 | 4.79 | +1.48% | 152,258 | 73,067,895 |
| 2025-02-14 | 4.75 | 4.75 | 4.69 | 4.72 | -0.42% | 81,670 | 38,583,920 |
| 2025-02-13 | 4.8 | 4.82 | 4.72 | 4.74 | -0.21% | 120,325 | 57,292,649 |
| 2025-02-12 | 4.79 | 4.8 | 4.71 | 4.75 | -0.63% | 154,461 | 73,334,052 |
| 2025-02-11 | 4.86 | 4.95 | 4.74 | 4.78 | -3.43% | 362,822 | 173,919,433 |
| 2025-02-10 | 4.65 | 5.12 | 4.6 | 4.95 | +6.45% | 471,324 | 235,728,220 |
| 2025-02-07 | 4.62 | 4.7 | 4.57 | 4.65 | +0.87% | 97,499 | 45,275,072 |
| 2025-02-06 | 4.55 | 4.67 | 4.45 | 4.61 | +1.1% | 110,639 | 50,639,257 |
| 2025-02-05 | 4.47 | 4.66 | 4.41 | 4.56 | +3.17% | 87,107 | 39,703,437 |
| 2025-01-27 | 4.46 | 4.57 | 4.39 | 4.42 | -3.07% | 85,301 | 38,127,348 |
| 2025-01-24 | 4.48 | 4.56 | 4.42 | 4.56 | +1.79% | 67,354 | 30,312,708 |
| 2025-01-23 | 4.45 | 4.54 | 4.41 | 4.48 | +2.05% | 67,654 | 30,397,271 |
| 2025-01-22 | 4.48 | 4.48 | 4.35 | 4.39 | -2.01% | 63,983 | 28,132,939 |
| 2025-01-21 | 4.61 | 4.63 | 4.45 | 4.48 | -2.18% | 65,922 | 29,763,766 |
| 2025-01-20 | 4.5 | 4.63 | 4.36 | 4.58 | +0.88% | 101,813 | 45,966,534 |
| 2025-01-17 | 4.55 | 4.61 | 4.48 | 4.54 | -1.52% | 61,948 | 28,176,911 |
| 2025-01-16 | 4.52 | 4.79 | 4.52 | 4.61 | +1.99% | 112,728 | 52,269,093 |
| 2025-01-15 | 4.5 | 4.57 | 4.46 | 4.52 | +0.67% | 59,993 | 27,092,365 |
| 2025-01-14 | 4.32 | 4.49 | 4.31 | 4.49 | +4.66% | 63,608 | 28,184,467 |
| 2025-01-13 | 4.22 | 4.33 | 4.14 | 4.29 | 0% | 59,076 | 25,114,674 |
| 2025-01-10 | 4.5 | 4.53 | 4.29 | 4.29 | -4.67% | 78,957 | 34,695,349 |
| 2025-01-09 | 4.55 | 4.59 | 4.45 | 4.5 | -1.32% | 96,482 | 43,652,329 |
| 2025-01-08 | 4.46 | 4.68 | 4.4 | 4.56 | +3.4% | 186,947 | 85,048,358 |
| 2025-01-07 | 4.29 | 4.42 | 4.24 | 4.41 | +3.04% | 62,393 | 27,118,193 |
| 2025-01-06 | 4.3 | 4.37 | 4.1 | 4.28 | -1.15% | 77,317 | 32,885,826 |
| 2025-01-03 | 4.61 | 4.64 | 4.3 | 4.33 | -6.68% | 106,012 | 46,922,538 |
| 2025-01-02 | 4.57 | 4.74 | 4.55 | 4.64 | +1.75% | 106,787 | 49,739,283 |
| 2024-12-31 | 4.57 | 4.66 | 4.53 | 4.56 | -0.44% | 88,824 | 40,846,454 |
| 2024-12-30 | 4.64 | 4.66 | 4.47 | 4.58 | -2.35% | 99,761 | 45,217,994 |
| 2024-12-27 | 4.59 | 4.76 | 4.53 | 4.69 | +2.85% | 86,499 | 40,556,641 |
| 2024-12-26 | 4.53 | 4.66 | 4.52 | 4.56 | +0.44% | 63,026 | 28,932,736 |
| 2024-12-25 | 4.57 | 4.63 | 4.38 | 4.54 | -1.52% | 107,045 | 48,155,989 |
| 2024-12-24 | 4.64 | 4.68 | 4.5 | 4.61 | -0.65% | 106,904 | 49,081,449 |
| 2024-12-23 | 5.09 | 5.13 | 4.62 | 4.64 | -9.38% | 191,173 | 91,138,332 |
| 2024-12-20 | 5.04 | 5.21 | 5.04 | 5.12 | +0.99% | 100,805 | 51,872,357 |
| 2024-12-19 | 5.17 | 5.22 | 4.99 | 5.07 | -1.74% | 121,892 | 61,785,560 |
| 2024-12-18 | 5.11 | 5.34 | 4.92 | 5.16 | +0.19% | 161,456 | 82,881,085 |
| 2024-12-17 | 5.49 | 5.58 | 5.1 | 5.15 | -7.71% | 234,908 | 123,863,027 |
| 2024-12-16 | 5.65 | 5.79 | 5.53 | 5.58 | +1.45% | 296,579 | 167,779,967 |
| 2024-12-13 | 5.55 | 5.65 | 5.42 | 5.5 | -1.26% | 133,334 | 73,422,147 |
| 2024-12-12 | 5.35 | 5.58 | 5.29 | 5.57 | +4.5% | 199,561 | 109,019,589 |
| 2024-12-11 | 5.22 | 5.37 | 5.21 | 5.33 | +1.91% | 108,546 | 57,696,699 |
| 2024-12-10 | 5.41 | 5.46 | 5.22 | 5.23 | -1.32% | 152,883 | 81,088,849 |
| 2024-12-09 | 5.37 | 5.41 | 5.26 | 5.3 | -1.67% | 136,076 | 72,347,651 |
| 2024-12-06 | 5.48 | 5.49 | 5.24 | 5.39 | -0.74% | 211,820 | 113,278,599 |
| 2024-12-05 | 5.34 | 5.62 | 5.2 | 5.43 | +1.5% | 313,430 | 167,327,416 |
| 2024-12-04 | 5.42 | 5.68 | 5.32 | 5.35 | -1.11% | 307,341 | 168,998,027 |
| 2024-12-03 | 5.31 | 5.72 | 5.29 | 5.41 | +1.88% | 285,643 | 155,086,449 |
| 2024-12-02 | 5.2 | 5.34 | 5.2 | 5.31 | +2.31% | 240,122 | 126,477,307 |
| 2024-11-29 | 5.13 | 5.45 | 5.08 | 5.19 | +0.97% | 268,814 | 140,492,866 |
| 2024-11-28 | 5.01 | 5.27 | 5.01 | 5.14 | +1.58% | 243,779 | 125,867,632 |
| 2024-11-27 | 4.98 | 5.2 | 4.82 | 5.06 | +1.61% | 244,755 | 123,147,483 |
| 2024-11-26 | 5.21 | 5.21 | 4.92 | 4.98 | -5.86% | 289,265 | 145,441,790 |
| 2024-11-25 | 4.86 | 5.34 | 4.84 | 5.29 | +6.44% | 451,057 | 229,013,877 |
| 2024-11-22 | 4.83 | 5.34 | 4.82 | 4.97 | +2.47% | 437,231 | 223,965,114 |
| 2024-11-21 | 4.78 | 4.86 | 4.72 | 4.85 | +1.68% | 84,644 | 40,683,601 |
| 2024-11-20 | 4.69 | 4.79 | 4.67 | 4.77 | +1.49% | 80,918 | 38,332,328 |
| 2024-11-19 | 4.57 | 4.7 | 4.57 | 4.7 | +2.17% | 72,047 | 33,298,068 |
| 2024-11-18 | 4.69 | 4.85 | 4.58 | 4.6 | -0.65% | 102,819 | 48,246,488 |
| 2024-11-15 | 4.72 | 4.85 | 4.63 | 4.63 | -1.91% | 112,790 | 53,422,103 |
| 2024-11-14 | 4.84 | 4.85 | 4.71 | 4.72 | -2.48% | 89,117 | 42,541,833 |
| 2024-11-13 | 4.85 | 4.94 | 4.73 | 4.84 | -0.82% | 95,869 | 46,225,665 |
| 2024-11-12 | 4.92 | 4.96 | 4.81 | 4.88 | 0% | 147,789 | 72,313,245 |
| 2024-11-11 | 4.84 | 4.93 | 4.78 | 4.88 | +1.24% | 152,939 | 74,209,122 |
| 2024-11-08 | 4.9 | 4.95 | 4.77 | 4.82 | -1.63% | 132,653 | 64,128,196 |
| 2024-11-07 | 4.67 | 4.94 | 4.63 | 4.9 | +4.7% | 154,624 | 74,755,471 |
| 2024-11-06 | 4.64 | 4.71 | 4.58 | 4.68 | +0.86% | 93,321 | 43,452,592 |
| 2024-11-05 | 4.54 | 4.66 | 4.53 | 4.64 | +2.2% | 92,447 | 42,562,033 |
| 2024-11-04 | 4.5 | 4.54 | 4.44 | 4.54 | +0.89% | 73,595 | 33,085,415 |
| 2024-11-01 | 4.69 | 4.75 | 4.48 | 4.5 | -4.05% | 131,729 | 60,164,732 |
| 2024-10-31 | 4.62 | 4.85 | 4.62 | 4.69 | +1.74% | 136,184 | 64,448,191 |
| 2024-10-30 | 4.68 | 4.77 | 4.56 | 4.61 | -1.07% | 128,713 | 59,915,372 |
| 2024-10-29 | 4.89 | 5.15 | 4.66 | 4.66 | -1.06% | 304,401 | 148,311,351 |
| 2024-10-28 | 4.5 | 4.79 | 4.47 | 4.71 | +4.9% | 185,553 | 86,200,762 |
| 2024-10-25 | 4.3 | 4.5 | 4.26 | 4.49 | +4.42% | 125,878 | 55,641,577 |
| 2024-10-24 | 4.23 | 4.31 | 4.23 | 4.3 | +0.94% | 65,526 | 28,019,739 |
| 2024-10-23 | 4.27 | 4.31 | 4.23 | 4.26 | -0.23% | 77,800 | 33,178,084 |
| 2024-10-22 | 4.16 | 4.27 | 4.15 | 4.27 | +2.15% | 88,741 | 37,398,770 |
| 2024-10-21 | 4.16 | 4.23 | 4.11 | 4.18 | +0.97% | 103,255 | 43,134,254 |
| 2024-10-18 | 4.08 | 4.2 | 4.06 | 4.14 | +1.22% | 87,413 | 36,035,072 |
| 2024-10-17 | 4.15 | 4.21 | 4.07 | 4.09 | -0.97% | 73,707 | 30,560,354 |
| 2024-10-16 | 4.12 | 4.19 | 4.07 | 4.13 | 0% | 83,443 | 34,439,719 |
| 2024-10-15 | 4.23 | 4.27 | 4.13 | 4.13 | -2.59% | 105,268 | 44,203,554 |
| 2024-10-14 | 4.17 | 4.24 | 4.14 | 4.24 | +1.92% | 75,528 | 31,678,539 |
| 2024-10-11 | 4.26 | 4.32 | 4.1 | 4.16 | -2.58% | 95,342 | 40,238,317 |
| 2024-10-10 | 4.19 | 4.34 | 4.06 | 4.27 | +3.14% | 147,301 | 62,412,489 |
| 2024-10-09 | 4.5 | 4.51 | 4.14 | 4.14 | -10% | 157,235 | 67,397,743 |
| 2024-10-08 | 4.85 | 4.85 | 4.39 | 4.6 | +4.07% | 227,278 | 104,536,473 |
| 2024-09-30 | 4.2 | 4.45 | 4.11 | 4.42 | +8.33% | 205,608 | 88,208,788 |
| 2024-09-27 | 4.01 | 4.1 | 3.97 | 4.08 | +2.77% | 71,182 | 28,749,885 |
| 2024-09-26 | 3.85 | 3.97 | 3.83 | 3.97 | +3.12% | 82,144 | 32,103,456 |
| 2024-09-25 | 3.84 | 3.92 | 3.82 | 3.85 | +0.79% | 96,681 | 37,409,815 |
| 2024-09-24 | 3.72 | 3.83 | 3.71 | 3.82 | +2.14% | 116,908 | 44,034,925 |
| 2024-09-23 | 3.63 | 3.81 | 3.62 | 3.74 | +2.75% | 118,548 | 44,148,459 |
| 2024-09-20 | 3.67 | 3.69 | 3.62 | 3.64 | -0.82% | 51,049 | 18,653,900 |
| 2024-09-19 | 3.55 | 3.68 | 3.54 | 3.67 | +3.67% | 80,735 | 29,357,265 |
| 2024-09-18 | 3.6 | 3.6 | 3.46 | 3.54 | -3.28% | 82,881 | 29,229,048 |
| 2024-09-13 | 3.63 | 3.68 | 3.59 | 3.66 | 0% | 70,006 | 25,389,141 |
| 2024-09-12 | 3.6 | 3.72 | 3.59 | 3.66 | +1.1% | 85,411 | 31,177,131 |
| 2024-09-11 | 3.69 | 3.7 | 3.59 | 3.62 | -1.36% | 59,268 | 21,540,739 |
| 2024-09-10 | 3.65 | 3.75 | 3.61 | 3.67 | +0.82% | 65,668 | 24,110,307 |
| 2024-09-09 | 3.57 | 3.69 | 3.55 | 3.64 | +1.11% | 73,752 | 26,790,562 |
| 2024-09-06 | 3.71 | 3.71 | 3.59 | 3.6 | -3.23% | 94,773 | 34,583,195 |
| 2024-09-05 | 3.7 | 3.78 | 3.64 | 3.72 | -0.53% | 183,080 | 67,590,534 |
| 2024-09-04 | 3.6 | 3.9 | 3.57 | 3.74 | +4.47% | 225,263 | 84,912,333 |
| 2024-09-03 | 3.59 | 3.63 | 3.55 | 3.58 | +0.28% | 38,694 | 13,878,880 |
| 2024-09-02 | 3.65 | 3.65 | 3.56 | 3.57 | -2.19% | 45,027 | 16,225,180 |
| 2024-08-30 | 3.53 | 3.71 | 3.53 | 3.65 | +3.11% | 63,221 | 23,002,376 |
| 2024-08-29 | 3.51 | 3.55 | 3.44 | 3.54 | +1.14% | 56,760 | 19,837,488 |
| 2024-08-28 | 3.49 | 3.58 | 3.44 | 3.5 | +0.29% | 56,983 | 20,033,357 |
| 2024-08-27 | 3.61 | 3.61 | 3.48 | 3.49 | -3.32% | 54,546 | 19,318,495 |
| 2024-08-26 | 3.48 | 3.68 | 3.45 | 3.61 | +3.44% | 59,454 | 21,354,051 |
| 2024-08-23 | 3.55 | 3.57 | 3.47 | 3.49 | -1.41% | 32,531 | 11,416,970 |
| 2024-08-22 | 3.58 | 3.62 | 3.54 | 3.54 | -1.67% | 32,712 | 11,710,402 |
| 2024-08-21 | 3.58 | 3.63 | 3.56 | 3.6 | +0.28% | 33,820 | 12,159,259 |
| 2024-08-20 | 3.7 | 3.72 | 3.58 | 3.59 | -2.97% | 38,966 | 14,134,148 |
| 2024-08-19 | 3.74 | 3.75 | 3.63 | 3.7 | -1.07% | 42,724 | 15,806,033 |
| 2024-08-16 | 3.77 | 3.79 | 3.72 | 3.74 | -0.53% | 40,372 | 15,143,811 |
| 2024-08-15 | 3.74 | 3.8 | 3.7 | 3.76 | +0.27% | 42,106 | 15,819,653 |
| 2024-08-14 | 3.74 | 3.77 | 3.69 | 3.75 | +0.54% | 36,281 | 13,572,774 |
| 2024-08-13 | 3.7 | 3.75 | 3.65 | 3.73 | +0.54% | 43,111 | 15,973,255 |
| 2024-08-12 | 3.72 | 3.76 | 3.68 | 3.71 | -0.54% | 37,156 | 13,819,812 |
| 2024-08-09 | 3.8 | 3.83 | 3.73 | 3.73 | -1.58% | 57,442 | 21,713,943 |
| 2024-08-08 | 3.72 | 3.82 | 3.67 | 3.79 | +2.16% | 59,156 | 22,271,712 |
| 2024-08-07 | 3.74 | 3.76 | 3.7 | 3.71 | -1.07% | 44,455 | 16,577,459 |
| 2024-08-06 | 3.73 | 3.79 | 3.67 | 3.75 | +1.35% | 69,506 | 25,858,127 |
| 2024-08-05 | 3.75 | 3.84 | 3.7 | 3.7 | -1.6% | 41,921 | 15,810,120 |
| 2024-08-02 | 3.78 | 3.82 | 3.75 | 3.76 | -1.31% | 29,570 | 11,194,450 |
| 2024-08-01 | 3.8 | 3.85 | 3.77 | 3.81 | -0.52% | 37,640 | 14,331,640 |
| 2024-07-31 | 3.73 | 3.85 | 3.7 | 3.83 | +2.96% | 64,881 | 24,524,644 |
| 2024-07-30 | 3.73 | 3.89 | 3.7 | 3.72 | 0% | 79,645 | 29,990,099 |
| 2024-07-29 | 3.66 | 3.72 | 3.6 | 3.72 | +1.92% | 39,031 | 14,374,420 |
| 2024-07-26 | 3.57 | 3.67 | 3.56 | 3.65 | +2.53% | 25,233 | 9,154,115 |
| 2024-07-25 | 3.55 | 3.61 | 3.48 | 3.56 | +1.14% | 38,718 | 13,744,142 |
| 2024-07-24 | 3.59 | 3.62 | 3.52 | 3.52 | -1.95% | 31,225 | 11,090,629 |
| 2024-07-23 | 3.65 | 3.74 | 3.59 | 3.59 | -1.64% | 36,612 | 13,438,219 |
| 2024-07-22 | 3.61 | 3.7 | 3.58 | 3.65 | +1.11% | 30,803 | 11,242,944 |
| 2024-07-19 | 3.62 | 3.64 | 3.55 | 3.61 | -1.1% | 34,883 | 12,563,357 |
| 2024-07-18 | 3.67 | 3.67 | 3.53 | 3.65 | -0.54% | 38,269 | 13,784,824 |
| 2024-07-17 | 3.66 | 3.72 | 3.65 | 3.67 | -0.54% | 33,191 | 12,195,372 |
| 2024-07-16 | 3.71 | 3.71 | 3.65 | 3.69 | -0.81% | 35,443 | 13,036,144 |
| 2024-07-15 | 3.75 | 3.78 | 3.67 | 3.72 | -1.85% | 29,365 | 10,876,455 |
| 2024-07-12 | 3.81 | 3.85 | 3.74 | 3.79 | +0.26% | 43,605 | 16,563,329 |
| 2024-07-11 | 3.61 | 3.8 | 3.59 | 3.78 | +6.78% | 74,206 | 27,649,428 |
| 2024-07-10 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 48,451 | 17,329,681 |
| 2024-07-09 | 3.68 | 3.73 | 3.53 | 3.65 | -1.08% | 56,737 | 20,560,632 |
| 2024-07-08 | 3.81 | 3.82 | 3.67 | 3.69 | -3.4% | 33,173 | 12,331,771 |
| 2024-07-05 | 3.72 | 3.83 | 3.71 | 3.82 | +1.6% | 35,459 | 13,418,686 |
| 2024-07-04 | 3.92 | 3.92 | 3.74 | 3.76 | -4.33% | 46,484 | 17,649,963 |
| 2024-07-03 | 3.96 | 3.97 | 3.9 | 3.93 | +0.51% | 35,553 | 13,996,867 |
| 2024-07-02 | 3.84 | 3.94 | 3.82 | 3.91 | +2.09% | 45,405 | 17,750,826 |
| 2024-07-01 | 3.86 | 3.88 | 3.75 | 3.83 | 0% | 42,671 | 16,261,045 |
| 2024-06-28 | 3.73 | 3.88 | 3.72 | 3.83 | +1.06% | 42,627 | 16,401,521 |
| 2024-06-27 | 3.86 | 3.9 | 3.79 | 3.79 | -1.81% | 38,469 | 14,765,033 |
| 2024-06-26 | 3.78 | 3.86 | 3.7 | 3.86 | +3.21% | 43,904 | 16,577,682 |
| 2024-06-25 | 3.65 | 3.78 | 3.65 | 3.74 | +2.75% | 50,093 | 18,629,989 |
| 2024-06-24 | 3.78 | 3.78 | 3.58 | 3.64 | -4.71% | 71,359 | 26,129,424 |
| 2024-06-21 | 3.8 | 3.85 | 3.77 | 3.82 | +0.26% | 32,188 | 12,273,065 |
| 2024-06-20 | 3.91 | 3.93 | 3.8 | 3.81 | -2.56% | 45,086 | 17,308,711 |
| 2024-06-19 | 3.92 | 3.96 | 3.89 | 3.91 | 0% | 42,544 | 16,690,786 |
| 2024-06-18 | 3.87 | 3.94 | 3.83 | 3.91 | +1.03% | 33,943 | 13,216,481 |
| 2024-06-17 | 3.96 | 3.97 | 3.86 | 3.87 | -2.27% | 51,700 | 20,173,054 |
| 2024-06-14 | 3.98 | 4.01 | 3.92 | 3.96 | -0.75% | 40,769 | 16,128,264 |
| 2024-06-13 | 4.08 | 4.11 | 3.96 | 3.99 | -2.44% | 43,018 | 17,252,628 |
| 2024-06-12 | 4.01 | 4.09 | 3.99 | 4.09 | +2.51% | 44,079 | 17,907,126 |
| 2024-06-11 | 4.05 | 4.05 | 3.92 | 3.99 | -0.99% | 43,046 | 17,129,097 |
| 2024-06-07 | 3.93 | 4.05 | 3.9 | 4.03 | +4.68% | 67,890 | 27,071,610 |
| 2024-06-06 | 4.05 | 4.08 | 3.81 | 3.85 | -4.47% | 89,479 | 34,773,686 |
| 2024-06-05 | 4.16 | 4.16 | 4.02 | 4.03 | -3.13% | 55,278 | 22,523,745 |
| 2024-06-04 | 4.29 | 4.3 | 4.11 | 4.16 | -2.58% | 72,186 | 29,990,452 |
| 2024-06-03 | 4.44 | 4.44 | 4.22 | 4.27 | -3.83% | 83,426 | 35,957,607 |
| 2024-05-31 | 4.41 | 4.46 | 4.37 | 4.44 | +1.14% | 59,459 | 26,250,237 |
| 2024-05-30 | 4.52 | 4.53 | 4.35 | 4.39 | -3.3% | 94,097 | 41,516,803 |
| 2024-05-29 | 4.49 | 4.57 | 4.41 | 4.54 | -0.22% | 117,361 | 52,989,544 |
| 2024-05-28 | 4.54 | 4.61 | 4.36 | 4.55 | -3.81% | 261,385 | 117,656,552 |
| 2024-05-27 | 4.88 | 5.14 | 4.73 | 4.73 | +1.28% | 346,501 | 173,256,248 |
| 2024-05-24 | 4.71 | 4.75 | 4.64 | 4.67 | -0.85% | 49,090 | 23,059,522 |
| 2024-05-23 | 4.9 | 4.91 | 4.68 | 4.71 | -4.27% | 70,154 | 33,437,803 |
| 2024-05-22 | 4.84 | 4.93 | 4.84 | 4.92 | +1.65% | 66,974 | 32,815,147 |
| 2024-05-21 | 4.89 | 4.89 | 4.79 | 4.84 | -1.02% | 54,223 | 26,152,213 |
| 2024-05-20 | 4.92 | 4.96 | 4.86 | 4.89 | -0.61% | 58,204 | 28,561,215 |
| 2024-05-17 | 4.89 | 4.93 | 4.82 | 4.92 | +0.61% | 45,699 | 22,266,238 |
| 2024-05-16 | 4.81 | 4.93 | 4.81 | 4.89 | +1.03% | 49,184 | 24,052,537 |
| 2024-05-15 | 4.88 | 4.94 | 4.82 | 4.84 | -1.22% | 44,420 | 21,649,527 |
| 2024-05-14 | 4.76 | 4.92 | 4.74 | 4.9 | +3.59% | 72,877 | 35,425,867 |
| 2024-05-13 | 4.83 | 4.86 | 4.7 | 4.73 | -3.27% | 70,271 | 33,328,171 |
| 2024-05-10 | 5.01 | 5.03 | 4.86 | 4.89 | -3.93% | 114,012 | 56,036,343 |
| 2024-05-09 | 5.01 | 5.17 | 5 | 5.09 | +1.8% | 89,578 | 45,620,135 |
| 2024-05-08 | 4.98 | 5.16 | 4.93 | 5 | +0.4% | 116,178 | 58,517,513 |
| 2024-05-07 | 4.98 | 5.03 | 4.93 | 4.98 | -0.4% | 59,323 | 29,484,124 |
| 2024-05-06 | 4.93 | 5 | 4.89 | 5 | +3.95% | 91,111 | 45,069,709 |
| 2024-04-30 | 4.91 | 4.92 | 4.75 | 4.81 | -2.24% | 66,242 | 31,989,637 |
| 2024-04-29 | 4.77 | 4.93 | 4.72 | 4.92 | +1.65% | 89,562 | 43,404,659 |
| 2024-04-26 | 4.79 | 4.86 | 4.73 | 4.84 | +0.21% | 61,630 | 29,597,338 |
| 2024-04-25 | 4.71 | 4.86 | 4.71 | 4.83 | +1.68% | 48,375 | 23,266,177 |
| 2024-04-24 | 4.66 | 4.77 | 4.66 | 4.75 | +1.5% | 49,600 | 23,418,938 |
| 2024-04-23 | 4.58 | 4.72 | 4.56 | 4.68 | +2.18% | 48,920 | 22,816,598 |
| 2024-04-22 | 4.65 | 4.69 | 4.51 | 4.58 | -2.35% | 55,533 | 25,508,607 |
| 2024-04-19 | 4.69 | 4.78 | 4.64 | 4.69 | +0.64% | 58,265 | 27,397,087 |
| 2024-04-18 | 4.78 | 4.83 | 4.61 | 4.66 | -2.71% | 94,448 | 44,406,195 |
| 2024-04-17 | 4.41 | 4.79 | 4.41 | 4.79 | +10.11% | 106,685 | 49,819,933 |
| 2024-04-16 | 4.69 | 4.69 | 4.32 | 4.35 | -8.42% | 135,849 | 60,175,033 |
| 2024-04-15 | 5.15 | 5.2 | 4.69 | 4.75 | -8.83% | 167,571 | 81,252,247 |
| 2024-04-12 | 5.21 | 5.28 | 5.18 | 5.21 | +0.39% | 72,442 | 37,826,970 |
| 2024-04-11 | 5.17 | 5.28 | 5.13 | 5.19 | -0.19% | 77,115 | 40,304,250 |
| 2024-04-10 | 5.32 | 5.37 | 5.12 | 5.2 | -2.99% | 114,263 | 59,695,724 |
| 2024-04-09 | 5.25 | 5.37 | 5.19 | 5.36 | +2.1% | 101,656 | 53,745,186 |
| 2024-04-08 | 5.44 | 5.47 | 5.25 | 5.25 | -4.2% | 137,888 | 73,626,951 |
| 2024-04-03 | 5.62 | 5.77 | 5.45 | 5.48 | -0.9% | 204,141 | 113,352,612 |
| 2024-04-02 | 5.41 | 5.53 | 5.39 | 5.53 | +1.84% | 169,427 | 92,666,744 |
| 2024-04-01 | 5.39 | 5.43 | 5.34 | 5.43 | +1.31% | 136,545 | 73,599,057 |
| 2024-03-29 | 5.37 | 5.45 | 5.3 | 5.36 | -1.11% | 150,364 | 80,613,438 |
| 2024-03-28 | 5.26 | 5.42 | 5.16 | 5.42 | +1.12% | 260,694 | 138,589,970 |
| 2024-03-27 | 5.17 | 5.69 | 5.11 | 5.36 | +3.68% | 244,911 | 132,992,838 |
| 2024-03-26 | 5.15 | 5.23 | 5.09 | 5.17 | +0.19% | 52,714 | 27,222,027 |
| 2024-03-25 | 5.24 | 5.28 | 5.15 | 5.16 | -2.09% | 60,140 | 31,403,345 |
| 2024-03-22 | 5.36 | 5.38 | 5.19 | 5.27 | -1.68% | 67,952 | 35,870,116 |
| 2024-03-21 | 5.33 | 5.39 | 5.27 | 5.36 | +0.56% | 61,889 | 33,059,025 |
| 2024-03-20 | 5.26 | 5.35 | 5.23 | 5.33 | +1.33% | 68,231 | 36,171,467 |
| 2024-03-19 | 5.25 | 5.31 | 5.23 | 5.26 | 0% | 73,603 | 38,779,118 |
| 2024-03-18 | 5.2 | 5.26 | 5.16 | 5.26 | +1.74% | 84,396 | 43,915,594 |
| 2024-03-15 | 5.08 | 5.17 | 5.05 | 5.17 | +1.57% | 75,279 | 38,607,692 |
| 2024-03-14 | 5.09 | 5.14 | 4.99 | 5.09 | +0.2% | 64,951 | 32,970,873 |
| 2024-03-13 | 5.1 | 5.12 | 5.01 | 5.08 | -0.59% | 64,470 | 32,678,691 |
| 2024-03-12 | 5.05 | 5.11 | 5.01 | 5.11 | +1.19% | 77,029 | 38,987,813 |
| 2024-03-11 | 4.98 | 5.05 | 4.91 | 5.05 | +1.81% | 58,786 | 29,298,178 |
| 2024-03-08 | 5.02 | 5.04 | 4.9 | 4.96 | -0.8% | 56,776 | 28,167,337 |
| 2024-03-07 | 5.05 | 5.16 | 4.97 | 5 | -0.6% | 91,715 | 46,449,301 |
| 2024-03-06 | 4.82 | 5.09 | 4.82 | 5.03 | +4.14% | 95,913 | 47,594,903 |
| 2024-03-05 | 4.99 | 5.02 | 4.82 | 4.83 | -3.59% | 76,075 | 37,035,786 |
| 2024-03-04 | 5.04 | 5.05 | 4.84 | 5.01 | -0.4% | 85,624 | 42,400,370 |
| 2024-03-01 | 4.97 | 5.07 | 4.89 | 5.03 | +1.21% | 96,133 | 47,715,075 |
| 2024-02-29 | 4.8 | 4.99 | 4.76 | 4.97 | +1.84% | 117,789 | 57,877,056 |
| 2024-02-28 | 5.33 | 5.45 | 4.86 | 4.88 | -8.44% | 147,831 | 76,000,296 |
| 2024-02-27 | 5.16 | 5.34 | 5.06 | 5.33 | +3.09% | 75,976 | 39,894,280 |
| 2024-02-26 | 5.09 | 5.26 | 4.99 | 5.17 | +1.77% | 109,400 | 55,977,228 |
| 2024-02-23 | 4.83 | 5.09 | 4.83 | 5.08 | +5.18% | 87,152 | 43,309,003 |
| 2024-02-22 | 4.68 | 4.85 | 4.65 | 4.83 | +2.99% | 88,089 | 41,943,757 |
| 2024-02-21 | 4.52 | 4.82 | 4.46 | 4.69 | +3.08% | 99,885 | 46,830,658 |
| 2024-02-20 | 4.58 | 4.59 | 4.4 | 4.55 | +0.22% | 90,276 | 40,730,593 |
| 2024-02-19 | 4.28 | 4.61 | 4.28 | 4.54 | +6.57% | 160,121 | 71,692,496 |
| 2024-02-08 | 3.85 | 4.27 | 3.83 | 4.26 | +9.79% | 200,909 | 81,297,068 |
| 2024-02-07 | 4.24 | 4.25 | 3.82 | 3.88 | -8.49% | 189,691 | 75,938,855 |
| 2024-02-06 | 4.14 | 4.48 | 3.94 | 4.24 | -3.2% | 207,207 | 84,677,795 |
| 2024-02-05 | 4.79 | 4.79 | 4.38 | 4.38 | -10.06% | 131,162 | 58,515,381 |
| 2024-02-02 | 5 | 5.18 | 4.68 | 4.87 | -3.18% | 142,752 | 70,338,148 |
| 2024-02-01 | 5.12 | 5.2 | 4.87 | 5.03 | -3.45% | 146,924 | 73,850,519 |
| 2024-01-31 | 5.57 | 5.57 | 5.16 | 5.21 | -6.96% | 164,325 | 87,912,201 |
| 2024-01-30 | 5.9 | 5.9 | 5.58 | 5.6 | -5.41% | 112,108 | 63,993,122 |
| 2024-01-29 | 6.2 | 6.27 | 5.88 | 5.92 | -3.74% | 141,507 | 84,571,981 |
| 2024-01-26 | 6.11 | 6.35 | 6.11 | 6.15 | -0.32% | 167,841 | 104,579,694 |
| 2024-01-25 | 6.08 | 6.2 | 5.93 | 6.17 | +1.31% | 279,425 | 169,157,669 |
| 2024-01-24 | 5.52 | 6.19 | 5.5 | 6.09 | +8.17% | 461,065 | 277,864,085 |
| 2024-01-23 | 5.7 | 5.85 | 5.63 | 5.63 | -9.92% | 318,367 | 179,723,454 |
| 2024-01-22 | 6.87 | 7.18 | 6.25 | 6.25 | -9.94% | 507,997 | 338,621,180 |
| 2024-01-19 | 7.03 | 7.48 | 6.8 | 6.94 | -1.84% | 532,160 | 376,907,694 |
| 2024-01-18 | 6.66 | 7.16 | 6.66 | 7.07 | +2.76% | 501,315 | 351,030,921 |
| 2024-01-17 | 6.7 | 7.14 | 6.66 | 6.88 | -0.58% | 486,489 | 338,849,748 |
| 2024-01-16 | 6.97 | 7.2 | 6.76 | 6.92 | +0.14% | 365,373 | 254,427,473 |
| 2024-01-15 | 6.69 | 7.15 | 6.57 | 6.91 | +5.18% | 382,561 | 265,878,713 |
| 2024-01-12 | 6.81 | 6.81 | 6.56 | 6.57 | -3.52% | 201,423 | 134,198,591 |
| 2024-01-11 | 6.74 | 6.87 | 6.69 | 6.81 | -0.73% | 244,950 | 166,119,437 |
| 2024-01-10 | 6.66 | 7.08 | 6.35 | 6.86 | +2.69% | 409,169 | 278,283,134 |
| 2024-01-09 | 6.77 | 6.85 | 6.56 | 6.68 | -0.89% | 256,122 | 171,061,924 |
| 2024-01-08 | 6.61 | 7.23 | 6.57 | 6.74 | +2.12% | 267,659 | 183,286,097 |
| 2024-01-05 | 6.65 | 6.69 | 6.55 | 6.6 | -1.2% | 45,618 | 30,213,897 |
| 2024-01-04 | 6.64 | 6.71 | 6.61 | 6.68 | +0.6% | 61,407 | 40,944,036 |
| 2024-01-03 | 6.59 | 6.67 | 6.55 | 6.64 | +0.3% | 42,538 | 28,131,632 |
| 2024-01-02 | 6.45 | 6.65 | 6.45 | 6.62 | +2.64% | 58,538 | 38,497,626 |
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：