股票概览
5.9
+0.34%
+0.02
5.88
开盘价
5.92
最高价
5.79
最低价
73,937
成交量
数据更新至: 2025-03-25
技术指标
5.99
MA5 (5日均线)
6.06
MA10 (10日均线)
6.03
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 | 5.88 | 5.92 | 5.79 | 5.9 | +0.34% | 73,937 | 43,429,547 |
| 2025-03-24 | 6.05 | 6.07 | 5.8 | 5.88 | -3.29% | 211,607 | 125,209,417 |
| 2025-03-21 | 6.05 | 6.15 | 5.91 | 6.08 | +0.83% | 288,652 | 173,609,593 |
| 2025-03-20 | 6.06 | 6.1 | 6.03 | 6.03 | -0.66% | 166,794 | 101,089,775 |
| 2025-03-19 | 6.1 | 6.13 | 6.06 | 6.07 | -1.62% | 238,364 | 145,159,761 |
| 2025-03-18 | 6.12 | 6.41 | 6.07 | 6.17 | +0.49% | 420,957 | 261,167,296 |
| 2025-03-17 | 6.09 | 6.2 | 6.06 | 6.14 | +0.99% | 302,356 | 184,981,580 |
| 2025-03-14 | 6.03 | 6.08 | 5.98 | 6.08 | +0.66% | 259,903 | 157,253,447 |
| 2025-03-13 | 6.14 | 6.14 | 5.94 | 6.04 | -2.42% | 377,817 | 227,315,777 |
| 2025-03-12 | 6.1 | 6.24 | 6.1 | 6.19 | +0.32% | 496,472 | 306,192,781 |
| 2025-03-11 | 6.28 | 6.54 | 6.11 | 6.17 | +3.7% | 898,846 | 562,221,191 |
| 2025-03-10 | 6.08 | 6.1 | 5.93 | 5.95 | -2.3% | 211,246 | 126,399,768 |
| 2025-03-07 | 6.05 | 6.16 | 5.93 | 6.09 | -0.49% | 445,154 | 270,377,479 |
| 2025-03-06 | 5.88 | 6.2 | 5.83 | 6.12 | +4.97% | 520,394 | 313,299,751 |
| 2025-03-05 | 5.92 | 5.93 | 5.74 | 5.83 | -1.19% | 207,535 | 120,511,289 |
| 2025-03-04 | 5.86 | 5.98 | 5.85 | 5.9 | +0.51% | 169,765 | 99,955,299 |
| 2025-03-03 | 5.9 | 5.98 | 5.83 | 5.87 | 0% | 219,135 | 129,730,906 |
| 2025-02-28 | 6.02 | 6.04 | 5.84 | 5.87 | -2.98% | 276,828 | 164,550,968 |
| 2025-02-27 | 6.06 | 6.12 | 5.97 | 6.05 | -0.82% | 322,738 | 194,555,442 |
| 2025-02-26 | 6.11 | 6.18 | 6.04 | 6.1 | -0.49% | 400,209 | 244,023,644 |
| 2025-02-25 | 6 | 6.31 | 5.9 | 6.13 | +2% | 638,114 | 391,916,066 |
| 2025-02-24 | 5.78 | 6.05 | 5.74 | 6.01 | +5.07% | 581,268 | 345,640,940 |
| 2025-02-21 | 5.59 | 5.72 | 5.51 | 5.72 | +2.51% | 261,282 | 147,191,578 |
| 2025-02-20 | 5.56 | 5.6 | 5.49 | 5.58 | +0.36% | 182,362 | 101,398,665 |
| 2025-02-19 | 5.53 | 5.58 | 5.48 | 5.56 | +0.91% | 185,121 | 102,530,353 |
| 2025-02-18 | 5.72 | 5.72 | 5.49 | 5.51 | -3.84% | 266,667 | 149,087,666 |
| 2025-02-17 | 5.69 | 5.83 | 5.67 | 5.73 | +0.53% | 273,080 | 157,285,949 |
| 2025-02-14 | 5.7 | 5.83 | 5.63 | 5.7 | -0.7% | 295,359 | 167,782,831 |
| 2025-02-13 | 5.82 | 5.86 | 5.73 | 5.74 | -0.86% | 289,323 | 167,641,643 |
| 2025-02-12 | 5.73 | 5.79 | 5.68 | 5.79 | +0.35% | 301,984 | 173,288,699 |
| 2025-02-11 | 5.59 | 5.94 | 5.45 | 5.77 | +3.59% | 492,565 | 279,894,859 |
| 2025-02-10 | 5.47 | 5.58 | 5.46 | 5.57 | +2.01% | 271,280 | 150,137,546 |
| 2025-02-07 | 5.39 | 5.53 | 5.35 | 5.46 | +1.3% | 330,924 | 180,503,517 |
| 2025-02-06 | 5.26 | 5.41 | 5.2 | 5.39 | +2.08% | 289,821 | 154,042,980 |
| 2025-02-05 | 5.22 | 5.29 | 5.16 | 5.28 | +2.13% | 181,766 | 95,329,100 |
| 2025-01-27 | 5.25 | 5.32 | 5.16 | 5.17 | -1.34% | 167,300 | 87,653,792 |
| 2025-01-24 | 5.23 | 5.28 | 5.19 | 5.24 | -0.19% | 173,940 | 91,140,317 |
| 2025-01-23 | 5.25 | 5.36 | 5.23 | 5.25 | +0.96% | 230,944 | 122,488,155 |
| 2025-01-22 | 5.31 | 5.31 | 5.18 | 5.2 | -2.26% | 182,517 | 95,454,259 |
| 2025-01-21 | 5.36 | 5.43 | 5.25 | 5.32 | 0% | 275,671 | 147,364,576 |
| 2025-01-20 | 5.33 | 5.39 | 5.22 | 5.32 | +0.95% | 217,876 | 116,064,009 |
| 2025-01-17 | 5.24 | 5.32 | 5.18 | 5.27 | 0% | 179,579 | 94,606,506 |
| 2025-01-16 | 5.28 | 5.38 | 5.22 | 5.27 | 0% | 189,828 | 100,626,367 |
| 2025-01-15 | 5.28 | 5.33 | 5.23 | 5.27 | -0.38% | 182,421 | 96,203,608 |
| 2025-01-14 | 5.09 | 5.31 | 5.09 | 5.29 | +3.73% | 283,436 | 148,306,006 |
| 2025-01-13 | 5 | 5.12 | 4.93 | 5.1 | 0% | 165,416 | 83,446,574 |
| 2025-01-10 | 5.28 | 5.31 | 5.09 | 5.1 | -3.41% | 214,009 | 111,310,083 |
| 2025-01-09 | 5.24 | 5.33 | 5.22 | 5.28 | 0% | 193,684 | 102,399,906 |
| 2025-01-08 | 5.38 | 5.38 | 5.13 | 5.28 | -2.04% | 263,444 | 138,515,069 |
| 2025-01-07 | 5.3 | 5.4 | 5.24 | 5.39 | +1.7% | 261,956 | 139,149,407 |
| 2025-01-06 | 5.45 | 5.45 | 5.2 | 5.3 | -2.93% | 301,186 | 159,420,691 |
| 2025-01-03 | 5.94 | 5.97 | 5.43 | 5.46 | -8.54% | 464,447 | 261,689,420 |
| 2025-01-02 | 6.11 | 6.26 | 5.84 | 5.97 | -3.86% | 450,290 | 272,775,003 |
| 2024-12-31 | 6.6 | 6.67 | 6.2 | 6.21 | -6.33% | 526,273 | 335,454,822 |
| 2024-12-30 | 6.64 | 6.87 | 6.5 | 6.63 | -1.19% | 579,467 | 385,300,565 |
| 2024-12-27 | 6.81 | 6.94 | 6.7 | 6.71 | -1.47% | 627,813 | 427,737,335 |
| 2024-12-26 | 6.75 | 6.92 | 6.67 | 6.81 | +0.89% | 740,441 | 503,325,066 |
| 2024-12-25 | 6.65 | 7.03 | 6.45 | 6.75 | +0.75% | 1,203,840 | 817,838,761 |
| 2024-12-24 | 6.11 | 6.7 | 6.11 | 6.7 | +10.02% | 725,828 | 472,142,426 |
| 2024-12-23 | 6.55 | 6.55 | 6.08 | 6.09 | -7.87% | 487,089 | 305,818,597 |
| 2024-12-20 | 6.4 | 6.99 | 6.35 | 6.61 | +3.28% | 825,316 | 549,087,499 |
| 2024-12-19 | 6.16 | 6.47 | 5.96 | 6.4 | +2.56% | 592,328 | 365,516,270 |
| 2024-12-18 | 6.26 | 6.35 | 6.15 | 6.24 | +0.16% | 334,299 | 208,545,291 |
| 2024-12-17 | 6.61 | 6.62 | 6.2 | 6.23 | -6.17% | 505,903 | 321,442,159 |
| 2024-12-16 | 6.71 | 6.89 | 6.55 | 6.64 | -1.48% | 578,100 | 386,511,917 |
| 2024-12-13 | 6.6 | 6.92 | 6.46 | 6.74 | +0.9% | 892,438 | 600,910,634 |
| 2024-12-12 | 6.33 | 6.85 | 6.29 | 6.68 | +5.2% | 868,413 | 573,693,177 |
| 2024-12-11 | 6.28 | 6.42 | 6.21 | 6.35 | +0.63% | 375,316 | 237,996,006 |
| 2024-12-10 | 6.55 | 6.59 | 6.3 | 6.31 | +0.16% | 492,169 | 316,034,852 |
| 2024-12-09 | 6.49 | 6.5 | 6.25 | 6.3 | -2.93% | 413,799 | 262,224,560 |
| 2024-12-06 | 6.57 | 6.64 | 6.42 | 6.49 | -1.96% | 498,175 | 323,685,821 |
| 2024-12-05 | 6.51 | 6.63 | 6.47 | 6.62 | -0.75% | 571,480 | 373,568,835 |
| 2024-12-04 | 6.38 | 6.75 | 6.33 | 6.67 | +5.37% | 974,503 | 637,938,376 |
| 2024-12-03 | 6.35 | 6.42 | 6.21 | 6.33 | +0.48% | 525,997 | 331,912,338 |
| 2024-12-02 | 6.22 | 6.39 | 6.17 | 6.3 | +1.78% | 569,975 | 358,956,846 |
| 2024-11-29 | 6.15 | 6.25 | 6.04 | 6.19 | -0.16% | 609,261 | 374,374,920 |
| 2024-11-28 | 6.26 | 6.49 | 6.15 | 6.2 | -0.16% | 676,942 | 428,840,496 |
| 2024-11-27 | 6.23 | 6.24 | 5.92 | 6.21 | -1.58% | 687,517 | 419,401,921 |
| 2024-11-26 | 6.4 | 6.87 | 6.26 | 6.31 | -3.22% | 930,297 | 599,452,640 |
| 2024-11-25 | 6.99 | 7 | 6.52 | 6.52 | -9.94% | 1,239,410 | 828,058,301 |
| 2024-11-22 | 7.29 | 7.72 | 7.12 | 7.24 | +2.99% | 1,922,392 | 1,424,016,928 |
| 2024-11-21 | 6.27 | 7.03 | 6.17 | 7.03 | +10.02% | 1,311,928 | 865,631,561 |
| 2024-11-20 | 6.41 | 6.79 | 6.26 | 6.39 | +2.08% | 1,604,901 | 1,041,934,977 |
| 2024-11-19 | 5.71 | 6.26 | 5.56 | 6.26 | +10.02% | 1,127,989 | 681,748,574 |
| 2024-11-18 | 5.68 | 5.85 | 5.47 | 5.69 | +2.89% | 534,332 | 302,383,537 |
| 2024-11-15 | 5.65 | 5.95 | 5.52 | 5.53 | -2.98% | 596,442 | 344,091,310 |
| 2024-11-14 | 5.84 | 5.96 | 5.68 | 5.7 | +2.7% | 840,304 | 489,125,522 |
| 2024-11-13 | 5.46 | 5.62 | 5.45 | 5.55 | +0.91% | 260,169 | 143,623,009 |
| 2024-11-12 | 5.63 | 5.64 | 5.45 | 5.5 | -2.31% | 348,340 | 193,219,428 |
| 2024-11-11 | 5.71 | 5.71 | 5.54 | 5.63 | -1.57% | 482,826 | 270,263,742 |
| 2024-11-08 | 6 | 6.03 | 5.68 | 5.72 | -2.89% | 627,979 | 363,316,956 |
| 2024-11-07 | 5.69 | 5.93 | 5.61 | 5.89 | +1.55% | 522,835 | 304,577,300 |
| 2024-11-06 | 5.85 | 5.98 | 5.72 | 5.8 | +0.69% | 677,120 | 395,624,187 |
| 2024-11-05 | 5.68 | 5.85 | 5.61 | 5.76 | +1.59% | 699,260 | 402,509,841 |
| 2024-11-04 | 5.73 | 5.81 | 5.46 | 5.67 | +0.35% | 643,146 | 361,914,319 |
| 2024-11-01 | 6.06 | 6.28 | 5.58 | 5.65 | -5.52% | 1,202,538 | 709,809,335 |
| 2024-10-31 | 5.44 | 5.98 | 5.42 | 5.98 | +9.93% | 1,062,219 | 621,858,082 |
| 2024-10-30 | 5.2 | 5.59 | 5.2 | 5.44 | +3.42% | 657,871 | 355,889,226 |
| 2024-10-29 | 5.9 | 5.9 | 5.26 | 5.26 | -6.07% | 1,068,250 | 584,060,462 |
| 2024-10-28 | 5.18 | 5.6 | 5.15 | 5.6 | +10.02% | 854,717 | 469,445,448 |
| 2024-10-25 | 4.88 | 5.15 | 4.88 | 5.09 | +5.82% | 573,638 | 290,066,807 |
| 2024-10-24 | 4.78 | 4.86 | 4.76 | 4.81 | +0.42% | 239,169 | 115,391,571 |
| 2024-10-23 | 4.82 | 4.86 | 4.77 | 4.79 | -0.62% | 240,499 | 115,690,082 |
| 2024-10-22 | 4.88 | 4.93 | 4.75 | 4.82 | -0.41% | 313,604 | 151,159,754 |
| 2024-10-21 | 4.77 | 4.94 | 4.71 | 4.84 | +3.42% | 468,929 | 227,294,028 |
| 2024-10-18 | 4.61 | 4.72 | 4.54 | 4.68 | +1.08% | 233,983 | 108,183,924 |
| 2024-10-17 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 293,393 | 137,268,667 |
| 2024-10-16 | 4.65 | 4.81 | 4.64 | 4.79 | +3.9% | 316,547 | 150,201,763 |
| 2024-10-15 | 4.7 | 4.74 | 4.61 | 4.61 | -2.95% | 225,410 | 105,373,593 |
| 2024-10-14 | 4.8 | 4.84 | 4.66 | 4.75 | +2.59% | 305,640 | 144,825,967 |
| 2024-10-11 | 4.62 | 4.69 | 4.56 | 4.63 | 0% | 198,965 | 92,191,488 |
| 2024-10-10 | 4.62 | 4.75 | 4.54 | 4.63 | +0.22% | 301,965 | 140,274,751 |
| 2024-10-09 | 5.02 | 5.02 | 4.62 | 4.62 | -9.94% | 418,649 | 200,688,368 |
| 2024-10-08 | 5.48 | 5.48 | 4.92 | 5.13 | +2.6% | 725,123 | 376,273,325 |
| 2024-09-30 | 4.95 | 5.03 | 4.75 | 5 | +7.99% | 604,429 | 297,308,070 |
| 2024-09-27 | 4.66 | 4.7 | 4.53 | 4.63 | +2.21% | 222,155 | 102,104,060 |
| 2024-09-26 | 4.27 | 4.53 | 4.25 | 4.53 | +5.59% | 300,284 | 133,012,750 |
| 2024-09-25 | 4.23 | 4.42 | 4.23 | 4.29 | +1.9% | 226,618 | 98,776,159 |
| 2024-09-24 | 4.17 | 4.21 | 4.12 | 4.21 | +1.94% | 117,744 | 49,213,319 |
| 2024-09-23 | 4.11 | 4.15 | 4.08 | 4.13 | +0.24% | 66,888 | 27,591,330 |
| 2024-09-20 | 4.1 | 4.14 | 4.05 | 4.12 | +0.73% | 103,441 | 42,491,116 |
| 2024-09-19 | 4.04 | 4.13 | 4.03 | 4.09 | +1.49% | 100,493 | 41,038,552 |
| 2024-09-18 | 4 | 4.05 | 3.93 | 4.03 | +0.75% | 81,156 | 32,401,931 |
| 2024-09-13 | 3.98 | 4.05 | 3.98 | 4 | +0.25% | 56,679 | 22,760,572 |
| 2024-09-12 | 3.94 | 4.02 | 3.94 | 3.99 | +1.01% | 69,344 | 27,670,078 |
| 2024-09-11 | 3.96 | 3.97 | 3.92 | 3.95 | -0.5% | 40,379 | 15,918,211 |
| 2024-09-10 | 4.02 | 4.04 | 3.92 | 3.97 | -1% | 63,097 | 25,033,170 |
| 2024-09-09 | 3.99 | 4.03 | 3.94 | 4.01 | +0.5% | 45,157 | 18,046,148 |
| 2024-09-06 | 4.03 | 4.05 | 3.99 | 3.99 | -0.75% | 54,807 | 22,045,607 |
| 2024-09-05 | 4 | 4.04 | 3.99 | 4.02 | +1.01% | 59,508 | 23,916,642 |
| 2024-09-04 | 4.01 | 4.05 | 3.97 | 3.98 | -1.24% | 76,004 | 30,433,404 |
| 2024-09-03 | 4.02 | 4.08 | 4 | 4.03 | 0% | 61,324 | 24,734,961 |
| 2024-09-02 | 4.1 | 4.12 | 4.03 | 4.03 | -1.71% | 79,570 | 32,294,215 |
| 2024-08-30 | 4.01 | 4.23 | 3.99 | 4.1 | +2.5% | 157,748 | 64,958,562 |
| 2024-08-29 | 4.04 | 4.05 | 3.97 | 4 | -1.96% | 130,894 | 52,465,400 |
| 2024-08-28 | 4.09 | 4.13 | 4.05 | 4.08 | -0.24% | 48,534 | 19,856,848 |
| 2024-08-27 | 4.14 | 4.2 | 4.08 | 4.09 | -1.92% | 68,852 | 28,427,905 |
| 2024-08-26 | 4.05 | 4.19 | 4.03 | 4.17 | +2.46% | 123,619 | 51,279,480 |
| 2024-08-23 | 4.17 | 4.17 | 4.05 | 4.07 | -3.78% | 152,751 | 62,542,956 |
| 2024-08-22 | 4.33 | 4.42 | 4.15 | 4.23 | +1.93% | 233,362 | 99,326,562 |
| 2024-08-21 | 4.15 | 4.17 | 4.11 | 4.15 | -0.24% | 47,846 | 19,821,011 |
| 2024-08-20 | 4.22 | 4.25 | 4.13 | 4.16 | -1.65% | 61,693 | 25,706,928 |
| 2024-08-19 | 4.22 | 4.29 | 4.2 | 4.23 | -0.47% | 49,718 | 21,065,150 |
| 2024-08-16 | 4.3 | 4.31 | 4.24 | 4.25 | -1.39% | 58,537 | 24,959,973 |
| 2024-08-15 | 4.25 | 4.32 | 4.24 | 4.31 | +1.17% | 66,922 | 28,643,456 |
| 2024-08-14 | 4.29 | 4.35 | 4.25 | 4.26 | -1.39% | 47,935 | 20,578,658 |
| 2024-08-13 | 4.31 | 4.36 | 4.26 | 4.32 | +0.47% | 69,558 | 29,955,573 |
| 2024-08-12 | 4.38 | 4.39 | 4.29 | 4.3 | -1.6% | 72,579 | 31,408,544 |
| 2024-08-09 | 4.33 | 4.44 | 4.33 | 4.37 | +0.46% | 126,547 | 55,667,877 |
| 2024-08-08 | 4.32 | 4.39 | 4.27 | 4.35 | +1.16% | 97,772 | 42,443,283 |
| 2024-08-07 | 4.29 | 4.33 | 4.25 | 4.3 | -0.23% | 72,740 | 31,244,098 |
| 2024-08-06 | 4.26 | 4.32 | 4.22 | 4.31 | +1.65% | 105,051 | 44,946,290 |
| 2024-08-05 | 4.36 | 4.41 | 4.22 | 4.24 | -1.85% | 153,973 | 66,654,405 |
| 2024-08-02 | 4.25 | 4.5 | 4.23 | 4.32 | +1.41% | 213,480 | 92,954,157 |
| 2024-08-01 | 4.24 | 4.28 | 4.21 | 4.26 | +0.24% | 71,261 | 30,208,710 |
| 2024-07-31 | 4.15 | 4.25 | 4.14 | 4.25 | +2.66% | 70,063 | 29,507,625 |
| 2024-07-30 | 4.07 | 4.16 | 4.07 | 4.14 | +1.47% | 69,212 | 28,463,550 |
| 2024-07-29 | 4.06 | 4.09 | 4.04 | 4.08 | +0.25% | 44,261 | 18,023,879 |
| 2024-07-26 | 4.03 | 4.09 | 4.03 | 4.07 | +1.24% | 47,620 | 19,339,733 |
| 2024-07-25 | 4.01 | 4.05 | 4 | 4.02 | +0.25% | 36,345 | 14,620,492 |
| 2024-07-24 | 4.06 | 4.08 | 4 | 4.01 | -0.99% | 68,984 | 27,842,080 |
| 2024-07-23 | 4.07 | 4.11 | 4.04 | 4.05 | -0.25% | 69,474 | 28,334,292 |
| 2024-07-22 | 4.08 | 4.1 | 4.04 | 4.06 | -0.73% | 52,187 | 21,208,719 |
| 2024-07-19 | 4.16 | 4.16 | 4.04 | 4.09 | -1.21% | 72,042 | 29,391,147 |
| 2024-07-18 | 4.11 | 4.15 | 4.05 | 4.14 | +0.49% | 50,004 | 20,508,377 |
| 2024-07-17 | 4.11 | 4.18 | 4.11 | 4.12 | +0.24% | 64,779 | 26,842,390 |
| 2024-07-16 | 4.11 | 4.15 | 4.08 | 4.11 | -0.24% | 54,228 | 22,294,950 |
| 2024-07-15 | 4.21 | 4.22 | 4.12 | 4.12 | -1.44% | 51,821 | 21,472,963 |
| 2024-07-12 | 4.13 | 4.26 | 4.12 | 4.18 | +0.72% | 86,974 | 36,614,816 |
| 2024-07-11 | 4.08 | 4.16 | 4.07 | 4.15 | +2.72% | 61,299 | 25,262,282 |
| 2024-07-10 | 4.09 | 4.11 | 4.04 | 4.04 | -1.7% | 41,606 | 16,912,641 |
| 2024-07-09 | 4.06 | 4.12 | 3.99 | 4.11 | +0.98% | 68,947 | 28,011,776 |
| 2024-07-08 | 4.17 | 4.18 | 4.06 | 4.07 | -2.86% | 65,571 | 26,947,024 |
| 2024-07-05 | 4.2 | 4.24 | 4.16 | 4.19 | 0% | 48,878 | 20,510,864 |
| 2024-07-04 | 4.34 | 4.35 | 4.19 | 4.19 | -3.23% | 65,457 | 27,769,487 |
| 2024-07-03 | 4.32 | 4.38 | 4.28 | 4.33 | +0.7% | 73,916 | 32,128,222 |
| 2024-07-02 | 4.27 | 4.35 | 4.24 | 4.3 | +0.23% | 73,541 | 31,661,448 |
| 2024-07-01 | 4.18 | 4.29 | 4.16 | 4.29 | +3.13% | 77,739 | 33,027,151 |
| 2024-06-28 | 4.16 | 4.24 | 4.14 | 4.16 | 0% | 64,411 | 27,028,468 |
| 2024-06-27 | 4.2 | 4.23 | 4.16 | 4.16 | -1.19% | 69,031 | 28,958,775 |
| 2024-06-26 | 4.17 | 4.22 | 4.11 | 4.21 | +1.45% | 77,422 | 32,270,228 |
| 2024-06-25 | 4.08 | 4.2 | 4.08 | 4.15 | +1.72% | 81,954 | 33,891,489 |
| 2024-06-24 | 4.24 | 4.24 | 4.06 | 4.08 | -3.77% | 104,206 | 42,923,156 |
| 2024-06-21 | 4.26 | 4.31 | 4.24 | 4.24 | -0.47% | 52,192 | 22,295,906 |
| 2024-06-20 | 4.36 | 4.38 | 4.23 | 4.26 | -2.07% | 94,779 | 40,551,340 |
| 2024-06-19 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 58,470 | 25,528,926 |
| 2024-06-18 | 4.36 | 4.39 | 4.34 | 4.38 | +0.69% | 61,880 | 27,058,401 |
| 2024-06-17 | 4.39 | 4.39 | 4.34 | 4.35 | -1.58% | 73,413 | 32,004,344 |
| 2024-06-14 | 4.41 | 4.45 | 4.34 | 4.42 | +0.45% | 95,696 | 42,113,907 |
| 2024-06-13 | 4.48 | 4.48 | 4.37 | 4.4 | -1.12% | 79,089 | 34,897,144 |
| 2024-06-12 | 4.36 | 4.47 | 4.36 | 4.45 | +1.83% | 94,599 | 41,796,978 |
| 2024-06-11 | 4.44 | 4.46 | 4.35 | 4.37 | -1.58% | 110,399 | 48,427,399 |
| 2024-06-07 | 4.32 | 4.46 | 4.32 | 4.44 | +2.78% | 135,027 | 59,436,268 |
| 2024-06-06 | 4.44 | 4.48 | 4.28 | 4.32 | -2.7% | 145,627 | 63,256,912 |
| 2024-06-05 | 4.57 | 4.59 | 4.44 | 4.44 | -2.63% | 132,780 | 59,555,065 |
| 2024-06-04 | 4.56 | 4.62 | 4.46 | 4.56 | -0.87% | 204,232 | 92,889,006 |
| 2024-06-03 | 4.75 | 4.78 | 4.58 | 4.6 | +0.22% | 329,085 | 152,867,717 |
| 2024-05-31 | 4.6 | 4.63 | 4.58 | 4.59 | 0% | 92,897 | 42,756,748 |
| 2024-05-30 | 4.64 | 4.66 | 4.56 | 4.59 | -1.29% | 147,829 | 68,093,955 |
| 2024-05-29 | 4.64 | 4.74 | 4.62 | 4.65 | -0.21% | 110,309 | 51,609,880 |
| 2024-05-28 | 4.77 | 4.79 | 4.65 | 4.66 | -1.48% | 142,106 | 66,771,348 |
| 2024-05-27 | 4.72 | 4.74 | 4.64 | 4.73 | +0.42% | 136,208 | 63,784,577 |
| 2024-05-24 | 4.78 | 4.8 | 4.71 | 4.71 | -2.28% | 148,916 | 70,632,437 |
| 2024-05-23 | 4.89 | 4.92 | 4.77 | 4.82 | -2.43% | 260,001 | 125,757,491 |
| 2024-05-22 | 4.93 | 5.06 | 4.92 | 4.94 | +0.2% | 407,646 | 203,359,068 |
| 2024-05-21 | 4.93 | 4.99 | 4.89 | 4.93 | -0.6% | 212,318 | 104,835,930 |
| 2024-05-20 | 5.06 | 5.07 | 4.91 | 4.96 | -3.69% | 462,134 | 230,171,346 |
| 2024-05-17 | 4.96 | 5.17 | 4.83 | 5.15 | +5.75% | 574,515 | 286,908,537 |
| 2024-05-16 | 4.77 | 4.92 | 4.75 | 4.87 | +2.53% | 299,924 | 146,053,069 |
| 2024-05-15 | 4.75 | 4.83 | 4.71 | 4.75 | -0.21% | 150,203 | 71,694,515 |
| 2024-05-14 | 4.72 | 4.79 | 4.71 | 4.76 | +0.42% | 84,670 | 40,148,742 |
| 2024-05-13 | 4.77 | 4.79 | 4.71 | 4.74 | -1.46% | 129,835 | 61,641,555 |
| 2024-05-10 | 4.77 | 4.88 | 4.71 | 4.81 | +1.05% | 220,144 | 105,418,778 |
| 2024-05-09 | 4.7 | 4.79 | 4.69 | 4.76 | +1.28% | 102,516 | 48,704,924 |
| 2024-05-08 | 4.77 | 4.77 | 4.69 | 4.7 | -2.08% | 94,635 | 44,710,554 |
| 2024-05-07 | 4.75 | 4.81 | 4.68 | 4.8 | +0.63% | 202,570 | 96,196,416 |
| 2024-05-06 | 4.74 | 4.88 | 4.7 | 4.77 | +2.36% | 277,946 | 133,225,535 |
| 2024-04-30 | 4.66 | 4.7 | 4.59 | 4.66 | +0.87% | 180,140 | 83,798,918 |
| 2024-04-29 | 4.4 | 4.67 | 4.39 | 4.62 | +3.59% | 227,337 | 103,992,683 |
| 2024-04-26 | 4.36 | 4.47 | 4.34 | 4.46 | +1.83% | 107,709 | 47,480,407 |
| 2024-04-25 | 4.34 | 4.41 | 4.32 | 4.38 | +0.46% | 45,411 | 19,872,079 |
| 2024-04-24 | 4.36 | 4.37 | 4.31 | 4.36 | +0.23% | 36,527 | 15,857,995 |
| 2024-04-23 | 4.32 | 4.37 | 4.32 | 4.35 | +0.46% | 30,180 | 13,113,791 |
| 2024-04-22 | 4.34 | 4.41 | 4.32 | 4.33 | 0% | 39,527 | 17,190,322 |
| 2024-04-19 | 4.39 | 4.4 | 4.32 | 4.33 | -1.37% | 53,418 | 23,250,498 |
| 2024-04-18 | 4.37 | 4.44 | 4.35 | 4.39 | -0.9% | 70,970 | 31,162,023 |
| 2024-04-17 | 4.24 | 4.44 | 4.23 | 4.43 | +5.48% | 100,581 | 43,705,036 |
| 2024-04-16 | 4.39 | 4.4 | 4.19 | 4.2 | -4.55% | 118,512 | 50,354,541 |
| 2024-04-15 | 4.42 | 4.47 | 4.27 | 4.4 | -0.9% | 108,411 | 47,482,539 |
| 2024-04-12 | 4.46 | 4.48 | 4.42 | 4.44 | -0.67% | 60,306 | 26,845,295 |
| 2024-04-11 | 4.45 | 4.49 | 4.42 | 4.47 | +0.22% | 55,172 | 24,657,798 |
| 2024-04-10 | 4.58 | 4.59 | 4.41 | 4.46 | -2.62% | 143,698 | 64,213,834 |
| 2024-04-09 | 4.62 | 4.63 | 4.57 | 4.58 | -0.65% | 96,729 | 44,438,079 |
| 2024-04-08 | 4.66 | 4.7 | 4.61 | 4.61 | -1.28% | 76,923 | 35,751,806 |
| 2024-04-03 | 4.72 | 4.72 | 4.64 | 4.67 | -0.64% | 65,889 | 30,755,967 |
| 2024-04-02 | 4.7 | 4.75 | 4.68 | 4.7 | -0.42% | 99,443 | 46,831,543 |
| 2024-04-01 | 4.66 | 4.73 | 4.66 | 4.72 | +1.29% | 87,759 | 41,229,590 |
| 2024-03-29 | 4.65 | 4.66 | 4.58 | 4.66 | +0.43% | 83,139 | 38,493,952 |
| 2024-03-28 | 4.58 | 4.68 | 4.56 | 4.64 | +0.43% | 108,848 | 50,544,423 |
| 2024-03-27 | 4.77 | 4.78 | 4.58 | 4.62 | -3.95% | 188,667 | 88,167,084 |
| 2024-03-26 | 4.73 | 4.83 | 4.7 | 4.81 | +1.69% | 190,237 | 90,725,150 |
| 2024-03-25 | 4.72 | 4.84 | 4.69 | 4.73 | +0.42% | 208,903 | 99,856,535 |
| 2024-03-22 | 4.75 | 4.76 | 4.66 | 4.71 | -1.46% | 127,860 | 60,263,903 |
| 2024-03-21 | 4.78 | 4.8 | 4.72 | 4.78 | +0.42% | 182,304 | 86,778,186 |
| 2024-03-20 | 4.74 | 4.76 | 4.7 | 4.76 | +0.42% | 157,072 | 74,303,457 |
| 2024-03-19 | 4.82 | 4.82 | 4.73 | 4.74 | -1.86% | 189,651 | 90,536,313 |
| 2024-03-18 | 4.76 | 4.87 | 4.76 | 4.83 | +0.63% | 236,939 | 114,185,790 |
| 2024-03-15 | 4.76 | 4.8 | 4.69 | 4.8 | 0% | 228,710 | 108,476,719 |
| 2024-03-14 | 4.88 | 4.95 | 4.73 | 4.8 | -2.64% | 399,783 | 193,050,654 |
| 2024-03-13 | 4.79 | 5.05 | 4.73 | 4.93 | +2.71% | 504,241 | 244,691,093 |
| 2024-03-12 | 4.78 | 4.92 | 4.69 | 4.8 | +0.42% | 399,841 | 190,932,337 |
| 2024-03-11 | 4.68 | 4.82 | 4.63 | 4.78 | +0.21% | 351,871 | 165,754,447 |
| 2024-03-08 | 4.73 | 4.96 | 4.73 | 4.77 | +1.49% | 453,132 | 218,041,399 |
| 2024-03-07 | 5.05 | 5.09 | 4.69 | 4.7 | -5.62% | 817,443 | 396,333,167 |
| 2024-03-06 | 4.45 | 4.98 | 4.42 | 4.98 | +9.93% | 858,357 | 416,872,756 |
| 2024-03-05 | 4.37 | 4.75 | 4.32 | 4.53 | +2.26% | 312,298 | 141,979,832 |
| 2024-03-04 | 4.31 | 4.43 | 4.23 | 4.43 | +2.78% | 174,849 | 75,564,805 |
| 2024-03-01 | 4.34 | 4.35 | 4.27 | 4.31 | 0% | 82,810 | 35,681,683 |
| 2024-02-29 | 4.21 | 4.33 | 4.2 | 4.31 | +1.65% | 115,679 | 49,492,963 |
| 2024-02-28 | 4.39 | 4.49 | 4.23 | 4.24 | -3.64% | 186,479 | 81,485,870 |
| 2024-02-27 | 4.3 | 4.4 | 4.27 | 4.4 | +1.85% | 110,196 | 47,996,296 |
| 2024-02-26 | 4.33 | 4.39 | 4.28 | 4.32 | -0.46% | 134,153 | 58,084,237 |
| 2024-02-23 | 4.3 | 4.35 | 4.27 | 4.34 | +0.7% | 114,088 | 49,121,255 |
| 2024-02-22 | 4.26 | 4.33 | 4.23 | 4.31 | +0.94% | 120,223 | 51,427,881 |
| 2024-02-21 | 4.23 | 4.39 | 4.21 | 4.27 | +0.47% | 156,652 | 67,392,819 |
| 2024-02-20 | 4.26 | 4.29 | 4.2 | 4.25 | -0.23% | 96,506 | 40,972,531 |
| 2024-02-19 | 4.22 | 4.28 | 4.19 | 4.26 | +1.67% | 118,105 | 50,078,012 |
| 2024-02-08 | 4.02 | 4.19 | 3.97 | 4.19 | +5.28% | 147,565 | 60,455,039 |
| 2024-02-07 | 4.06 | 4.06 | 3.94 | 3.98 | -1.24% | 121,101 | 48,382,352 |
| 2024-02-06 | 3.86 | 4.11 | 3.71 | 4.03 | +3.6% | 127,921 | 50,028,052 |
| 2024-02-05 | 4.17 | 4.18 | 3.84 | 3.89 | -7.82% | 176,260 | 69,793,613 |
| 2024-02-02 | 4.3 | 4.45 | 4.09 | 4.22 | -1.86% | 162,077 | 69,342,403 |
| 2024-02-01 | 4.42 | 4.44 | 4.27 | 4.3 | -2.93% | 161,758 | 70,194,584 |
| 2024-01-31 | 4.66 | 4.76 | 4.41 | 4.43 | -5.94% | 264,047 | 120,852,393 |
| 2024-01-30 | 4.63 | 5.05 | 4.58 | 4.71 | +1.29% | 364,293 | 174,956,707 |
| 2024-01-29 | 4.79 | 4.82 | 4.65 | 4.65 | -2.11% | 205,583 | 97,293,884 |
| 2024-01-26 | 4.66 | 4.86 | 4.66 | 4.75 | +0.85% | 250,228 | 119,877,634 |
| 2024-01-25 | 4.45 | 4.87 | 4.45 | 4.71 | +6.08% | 258,908 | 121,383,201 |
| 2024-01-24 | 4.28 | 4.45 | 4.28 | 4.44 | +3.74% | 96,889 | 42,289,551 |
| 2024-01-23 | 4.25 | 4.31 | 4.2 | 4.28 | +0.71% | 65,200 | 27,756,936 |
| 2024-01-22 | 4.5 | 4.5 | 4.2 | 4.25 | -5.35% | 93,608 | 40,707,131 |
| 2024-01-19 | 4.49 | 4.53 | 4.47 | 4.49 | 0% | 36,602 | 16,477,155 |
| 2024-01-18 | 4.52 | 4.54 | 4.38 | 4.49 | -1.1% | 97,671 | 43,512,433 |
| 2024-01-17 | 4.62 | 4.62 | 4.53 | 4.54 | -1.94% | 64,467 | 29,558,699 |
| 2024-01-16 | 4.64 | 4.67 | 4.58 | 4.63 | -0.43% | 78,957 | 36,505,130 |
| 2024-01-15 | 4.63 | 4.7 | 4.61 | 4.65 | 0% | 72,806 | 33,885,982 |
| 2024-01-12 | 4.65 | 4.73 | 4.64 | 4.65 | -0.43% | 70,315 | 32,913,624 |
| 2024-01-11 | 4.63 | 4.67 | 4.61 | 4.67 | +1.08% | 97,902 | 45,409,147 |
| 2024-01-10 | 4.65 | 4.68 | 4.61 | 4.62 | -1.07% | 71,795 | 33,285,648 |
| 2024-01-09 | 4.69 | 4.72 | 4.64 | 4.67 | 0% | 54,748 | 25,613,038 |
| 2024-01-08 | 4.74 | 4.74 | 4.67 | 4.67 | -1.48% | 59,171 | 27,812,672 |
| 2024-01-05 | 4.77 | 4.84 | 4.71 | 4.74 | -0.84% | 92,632 | 44,284,833 |
| 2024-01-04 | 4.78 | 4.79 | 4.75 | 4.78 | -0.42% | 58,002 | 27,656,169 |
| 2024-01-03 | 4.77 | 4.82 | 4.76 | 4.8 | +0.42% | 84,296 | 40,456,411 |
| 2024-01-02 | 4.76 | 4.82 | 4.73 | 4.78 | +0.42% | 104,774 | 50,021,466 |
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：