股票概览
5.05
-0.39%
-0.02
5.08
开盘价
5.1
最高价
4.93
最低价
106,305
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
4.98
MA10 (10日均线)
4.86
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 | 5.08 | 5.1 | 4.93 | 5.05 | -0.39% | 106,305 | 53,121,560 |
| 2025-03-24 | 4.98 | 5.3 | 4.96 | 5.07 | +1% | 309,007 | 157,979,083 |
| 2025-03-21 | 4.91 | 5.05 | 4.87 | 5.02 | +2.24% | 194,066 | 96,596,153 |
| 2025-03-20 | 5 | 5.06 | 4.9 | 4.91 | -1.6% | 123,975 | 61,473,378 |
| 2025-03-19 | 4.98 | 5.08 | 4.92 | 4.99 | -0.4% | 121,850 | 60,782,390 |
| 2025-03-18 | 5.07 | 5.08 | 4.94 | 5.01 | -0.6% | 163,559 | 81,576,812 |
| 2025-03-17 | 5.18 | 5.45 | 5.03 | 5.04 | +0.8% | 350,051 | 180,002,938 |
| 2025-03-14 | 4.85 | 5.03 | 4.82 | 5 | +3.09% | 253,900 | 125,675,941 |
| 2025-03-13 | 4.86 | 4.91 | 4.74 | 4.85 | +0.62% | 137,619 | 66,293,261 |
| 2025-03-12 | 4.8 | 4.89 | 4.75 | 4.82 | +0.21% | 152,428 | 73,309,993 |
| 2025-03-11 | 4.71 | 4.84 | 4.66 | 4.81 | +2.34% | 180,202 | 86,031,948 |
| 2025-03-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.64% | 85,942 | 40,403,792 |
| 2025-03-07 | 4.79 | 4.79 | 4.66 | 4.67 | -2.51% | 127,353 | 59,761,194 |
| 2025-03-06 | 4.79 | 4.81 | 4.72 | 4.79 | -0.21% | 153,376 | 73,018,379 |
| 2025-03-05 | 4.82 | 4.88 | 4.71 | 4.8 | +0.42% | 171,288 | 81,850,589 |
| 2025-03-04 | 4.65 | 4.83 | 4.62 | 4.78 | +4.14% | 197,835 | 93,448,234 |
| 2025-03-03 | 4.68 | 4.72 | 4.56 | 4.59 | -1.08% | 169,441 | 78,739,134 |
| 2025-02-28 | 4.86 | 4.89 | 4.64 | 4.64 | -5.31% | 224,817 | 105,965,345 |
| 2025-02-27 | 4.79 | 5.09 | 4.79 | 4.9 | +1.03% | 319,614 | 157,533,843 |
| 2025-02-26 | 4.75 | 4.86 | 4.68 | 4.85 | -1.62% | 337,267 | 160,806,636 |
| 2025-02-25 | 4.86 | 5.13 | 4.7 | 4.93 | +4.89% | 635,126 | 310,566,227 |
| 2025-02-24 | 4.42 | 4.7 | 4.4 | 4.7 | +10.07% | 111,331 | 51,149,857 |
| 2025-02-21 | 4.3 | 4.32 | 4.19 | 4.27 | -1.16% | 103,424 | 43,842,161 |
| 2025-02-20 | 4.23 | 4.34 | 4.2 | 4.32 | +2.13% | 110,504 | 47,373,552 |
| 2025-02-19 | 4.19 | 4.23 | 4.16 | 4.23 | +0.95% | 89,279 | 37,426,291 |
| 2025-02-18 | 4.34 | 4.36 | 4.17 | 4.19 | -3.46% | 108,510 | 46,144,608 |
| 2025-02-17 | 4.23 | 4.34 | 4.2 | 4.34 | +2.6% | 128,233 | 54,858,555 |
| 2025-02-14 | 4.32 | 4.32 | 4.21 | 4.23 | -1.86% | 101,168 | 43,047,162 |
| 2025-02-13 | 4.27 | 4.36 | 4.25 | 4.31 | +0.94% | 127,971 | 55,269,894 |
| 2025-02-12 | 4.25 | 4.28 | 4.2 | 4.27 | +0.47% | 75,979 | 32,210,553 |
| 2025-02-11 | 4.26 | 4.31 | 4.19 | 4.25 | -0.47% | 80,576 | 34,085,843 |
| 2025-02-10 | 4.18 | 4.27 | 4.17 | 4.27 | +2.4% | 104,404 | 44,020,559 |
| 2025-02-07 | 4.16 | 4.22 | 4.11 | 4.17 | 0% | 110,696 | 46,282,956 |
| 2025-02-06 | 4.07 | 4.18 | 4.04 | 4.17 | +2.21% | 98,535 | 40,402,547 |
| 2025-02-05 | 4.08 | 4.09 | 4.03 | 4.08 | +0.74% | 77,234 | 31,421,700 |
| 2025-01-27 | 4.05 | 4.2 | 4.05 | 4.05 | +0.25% | 108,462 | 44,623,885 |
| 2025-01-24 | 4.04 | 4.06 | 4.01 | 4.04 | 0% | 67,804 | 27,364,377 |
| 2025-01-23 | 4.09 | 4.16 | 4.04 | 4.04 | -0.25% | 79,279 | 32,555,526 |
| 2025-01-22 | 4.13 | 4.15 | 4.03 | 4.05 | -1.7% | 69,752 | 28,434,014 |
| 2025-01-21 | 4.14 | 4.19 | 4.08 | 4.12 | -0.48% | 72,207 | 29,708,806 |
| 2025-01-20 | 4.09 | 4.17 | 4.03 | 4.14 | +1.72% | 114,848 | 47,353,221 |
| 2025-01-17 | 4.16 | 4.18 | 4.04 | 4.07 | -1.93% | 109,839 | 44,764,989 |
| 2025-01-16 | 4.09 | 4.3 | 4.08 | 4.15 | +1.97% | 167,775 | 70,089,274 |
| 2025-01-15 | 4.05 | 4.1 | 4.01 | 4.07 | +0.25% | 106,239 | 43,098,978 |
| 2025-01-14 | 3.92 | 4.06 | 3.9 | 4.06 | +4.64% | 137,354 | 54,829,019 |
| 2025-01-13 | 3.91 | 3.94 | 3.79 | 3.88 | -1.52% | 118,245 | 45,632,412 |
| 2025-01-10 | 4.15 | 4.22 | 3.93 | 3.94 | -5.06% | 160,460 | 65,144,904 |
| 2025-01-09 | 4.08 | 4.25 | 4 | 4.15 | +1.72% | 156,754 | 64,852,896 |
| 2025-01-08 | 4.09 | 4.15 | 3.95 | 4.08 | 0% | 167,878 | 68,122,509 |
| 2025-01-07 | 4.03 | 4.12 | 3.97 | 4.08 | +1.75% | 151,280 | 60,920,360 |
| 2025-01-06 | 4.22 | 4.25 | 3.98 | 4.01 | -5.87% | 203,997 | 83,223,186 |
| 2025-01-03 | 4.31 | 4.39 | 4.18 | 4.26 | -2.07% | 226,593 | 97,148,099 |
| 2025-01-02 | 4.34 | 4.53 | 4.3 | 4.35 | -0.68% | 267,500 | 118,157,011 |
| 2024-12-31 | 4.6 | 4.75 | 4.34 | 4.38 | -5.6% | 375,507 | 169,312,170 |
| 2024-12-30 | 5 | 5 | 4.64 | 4.64 | -10.08% | 521,821 | 247,656,510 |
| 2024-12-27 | 4.9 | 5.25 | 4.9 | 5.16 | +3.2% | 558,221 | 283,544,705 |
| 2024-12-26 | 5.13 | 5.43 | 5 | 5 | -9.91% | 695,495 | 354,462,764 |
| 2024-12-25 | 6.17 | 6.41 | 5.31 | 5.55 | -4.8% | 918,977 | 529,474,089 |
| 2024-12-24 | 5.55 | 5.83 | 5.55 | 5.83 | +10% | 262,323 | 150,477,340 |
| 2024-12-23 | 4.9 | 5.3 | 4.74 | 5.3 | +9.96% | 535,939 | 276,083,713 |
| 2024-12-20 | 4.4 | 4.82 | 4.38 | 4.82 | +10.05% | 138,340 | 65,323,596 |
| 2024-12-19 | 4.39 | 4.42 | 4.29 | 4.38 | -0.9% | 68,244 | 29,662,152 |
| 2024-12-18 | 4.45 | 4.53 | 4.37 | 4.42 | -1.12% | 87,733 | 38,859,936 |
| 2024-12-17 | 4.74 | 4.76 | 4.45 | 4.47 | -5.89% | 137,657 | 62,453,369 |
| 2024-12-16 | 4.73 | 4.82 | 4.71 | 4.75 | +0.42% | 97,289 | 46,362,872 |
| 2024-12-13 | 4.95 | 4.95 | 4.73 | 4.73 | -4.44% | 159,337 | 76,596,442 |
| 2024-12-12 | 4.77 | 4.99 | 4.68 | 4.95 | +3.77% | 238,182 | 116,368,754 |
| 2024-12-11 | 4.6 | 4.77 | 4.54 | 4.77 | +3.7% | 138,169 | 65,075,627 |
| 2024-12-10 | 4.69 | 4.74 | 4.58 | 4.6 | +0.44% | 125,360 | 58,373,992 |
| 2024-12-09 | 4.76 | 4.83 | 4.54 | 4.58 | +0.22% | 169,109 | 78,438,960 |
| 2024-12-06 | 4.45 | 4.59 | 4.43 | 4.57 | +2.7% | 112,936 | 51,188,652 |
| 2024-12-05 | 4.47 | 4.49 | 4.4 | 4.45 | -0.45% | 86,049 | 38,116,730 |
| 2024-12-04 | 4.58 | 4.61 | 4.42 | 4.47 | -1.76% | 122,508 | 55,290,618 |
| 2024-12-03 | 4.58 | 4.72 | 4.52 | 4.55 | -0.44% | 154,107 | 70,628,363 |
| 2024-12-02 | 4.49 | 4.6 | 4.42 | 4.57 | +1.11% | 226,743 | 102,563,795 |
| 2024-11-29 | 4.35 | 4.65 | 4.33 | 4.52 | +3.67% | 293,304 | 132,106,828 |
| 2024-11-28 | 4.27 | 4.39 | 4.23 | 4.36 | +2.11% | 129,719 | 56,384,710 |
| 2024-11-27 | 4.29 | 4.29 | 4.1 | 4.27 | 0% | 100,937 | 42,390,991 |
| 2024-11-26 | 4.21 | 4.32 | 4.21 | 4.27 | +1.18% | 89,110 | 38,098,728 |
| 2024-11-25 | 4.11 | 4.24 | 4.06 | 4.22 | +2.68% | 75,831 | 31,697,686 |
| 2024-11-22 | 4.21 | 4.3 | 4.1 | 4.11 | -3.07% | 78,302 | 32,929,840 |
| 2024-11-21 | 4.22 | 4.25 | 4.16 | 4.24 | +0.47% | 60,045 | 25,315,412 |
| 2024-11-20 | 4.1 | 4.22 | 4.08 | 4.22 | +2.93% | 83,086 | 34,686,137 |
| 2024-11-19 | 4.03 | 4.1 | 4.01 | 4.1 | +2.24% | 67,243 | 27,313,400 |
| 2024-11-18 | 4.06 | 4.14 | 3.99 | 4.01 | -1.23% | 73,269 | 29,788,337 |
| 2024-11-15 | 4.1 | 4.2 | 4.05 | 4.06 | -1.46% | 63,765 | 26,388,016 |
| 2024-11-14 | 4.22 | 4.22 | 4.1 | 4.12 | -2.37% | 75,104 | 31,270,811 |
| 2024-11-13 | 4.2 | 4.27 | 4.13 | 4.22 | 0% | 88,358 | 37,003,457 |
| 2024-11-12 | 4.25 | 4.31 | 4.18 | 4.22 | -0.71% | 115,745 | 49,285,637 |
| 2024-11-11 | 4.26 | 4.27 | 4.16 | 4.25 | -0.47% | 94,784 | 39,857,649 |
| 2024-11-08 | 4.35 | 4.39 | 4.22 | 4.27 | -1.84% | 134,508 | 57,588,875 |
| 2024-11-07 | 4.14 | 4.38 | 4.12 | 4.35 | +5.58% | 213,004 | 91,390,325 |
| 2024-11-06 | 4.09 | 4.13 | 4.03 | 4.12 | +1.23% | 102,507 | 41,992,525 |
| 2024-11-05 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 87,794 | 35,617,198 |
| 2024-11-04 | 3.92 | 4.03 | 3.92 | 4.03 | +2.28% | 50,648 | 20,112,949 |
| 2024-11-01 | 4.05 | 4.08 | 3.94 | 3.94 | -2.48% | 69,977 | 27,911,710 |
| 2024-10-31 | 3.91 | 4.08 | 3.91 | 4.04 | -0.74% | 80,019 | 32,183,673 |
| 2024-10-30 | 4.05 | 4.08 | 3.98 | 4.07 | +0.49% | 74,855 | 30,150,755 |
| 2024-10-29 | 4.23 | 4.23 | 4.04 | 4.05 | -4.48% | 121,060 | 49,729,306 |
| 2024-10-28 | 4.14 | 4.24 | 4.13 | 4.24 | +2.42% | 133,358 | 56,082,102 |
| 2024-10-25 | 4.11 | 4.15 | 4.08 | 4.14 | +1.22% | 82,966 | 34,218,145 |
| 2024-10-24 | 4.1 | 4.14 | 4.08 | 4.09 | -0.49% | 54,084 | 22,175,114 |
| 2024-10-23 | 4.15 | 4.16 | 4.1 | 4.11 | -0.96% | 96,221 | 39,715,228 |
| 2024-10-22 | 4.18 | 4.18 | 4.1 | 4.15 | +0.48% | 95,437 | 39,442,790 |
| 2024-10-21 | 4.11 | 4.17 | 4.04 | 4.13 | 0% | 138,256 | 56,681,630 |
| 2024-10-18 | 4.17 | 4.22 | 4.02 | 4.13 | -2.13% | 190,068 | 77,898,965 |
| 2024-10-17 | 4.31 | 4.34 | 4.19 | 4.22 | -4.09% | 159,798 | 67,897,986 |
| 2024-10-16 | 4.2 | 4.46 | 4.1 | 4.4 | 0% | 343,400 | 146,279,799 |
| 2024-10-15 | 3.98 | 4.4 | 3.91 | 4.4 | +10% | 207,163 | 87,746,190 |
| 2024-10-14 | 3.98 | 4.04 | 3.91 | 4 | +0.5% | 82,786 | 32,926,337 |
| 2024-10-11 | 4 | 4.13 | 3.9 | 3.98 | -0.75% | 94,785 | 37,930,698 |
| 2024-10-10 | 3.87 | 4.13 | 3.87 | 4.01 | +3.35% | 140,140 | 56,683,375 |
| 2024-10-09 | 4.22 | 4.22 | 3.87 | 3.88 | -9.77% | 147,068 | 58,800,479 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.3 | +3.86% | 230,154 | 99,358,032 |
| 2024-09-30 | 3.95 | 4.17 | 3.85 | 4.14 | +8.09% | 230,286 | 92,557,708 |
| 2024-09-27 | 3.86 | 3.95 | 3.74 | 3.83 | +4.64% | 100,974 | 38,438,429 |
| 2024-09-26 | 3.53 | 3.66 | 3.51 | 3.66 | +3.1% | 69,621 | 25,055,164 |
| 2024-09-25 | 3.54 | 3.63 | 3.51 | 3.55 | 0% | 89,267 | 31,843,563 |
| 2024-09-24 | 3.41 | 3.55 | 3.39 | 3.55 | +4.72% | 91,361 | 31,816,563 |
| 2024-09-23 | 3.45 | 3.45 | 3.37 | 3.39 | -1.17% | 75,656 | 25,781,357 |
| 2024-09-20 | 3.5 | 3.5 | 3.36 | 3.43 | -0.58% | 146,123 | 49,906,914 |
| 2024-09-19 | 3.2 | 3.45 | 3.16 | 3.45 | +9.87% | 113,723 | 38,204,410 |
| 2024-09-18 | 3.24 | 3.25 | 3.08 | 3.14 | -2.79% | 40,753 | 12,767,300 |
| 2024-09-13 | 3.28 | 3.3 | 3.22 | 3.23 | -1.52% | 28,935 | 9,383,990 |
| 2024-09-12 | 3.28 | 3.33 | 3.27 | 3.28 | -0.61% | 28,372 | 9,357,338 |
| 2024-09-11 | 3.32 | 3.35 | 3.28 | 3.3 | -1.2% | 25,999 | 8,609,672 |
| 2024-09-10 | 3.34 | 3.38 | 3.28 | 3.34 | -0.3% | 26,169 | 8,696,459 |
| 2024-09-09 | 3.32 | 3.37 | 3.28 | 3.35 | +0.9% | 26,204 | 8,755,298 |
| 2024-09-06 | 3.39 | 3.4 | 3.31 | 3.32 | -2.35% | 25,324 | 8,465,265 |
| 2024-09-05 | 3.37 | 3.4 | 3.35 | 3.4 | +1.8% | 20,794 | 7,020,327 |
| 2024-09-04 | 3.37 | 3.43 | 3.34 | 3.34 | -2.05% | 24,107 | 8,151,494 |
| 2024-09-03 | 3.37 | 3.44 | 3.34 | 3.41 | +1.19% | 24,154 | 8,222,407 |
| 2024-09-02 | 3.4 | 3.44 | 3.36 | 3.37 | -0.88% | 39,536 | 13,446,843 |
| 2024-08-30 | 3.35 | 3.45 | 3.32 | 3.4 | +1.8% | 32,066 | 10,896,201 |
| 2024-08-29 | 3.34 | 3.36 | 3.3 | 3.34 | +0.3% | 21,222 | 7,061,216 |
| 2024-08-28 | 3.31 | 3.37 | 3.27 | 3.33 | +0.6% | 33,934 | 11,272,506 |
| 2024-08-27 | 3.37 | 3.42 | 3.3 | 3.31 | -1.78% | 33,321 | 11,163,758 |
| 2024-08-26 | 3.3 | 3.41 | 3.28 | 3.37 | +0.9% | 26,104 | 8,778,601 |
| 2024-08-23 | 3.39 | 3.4 | 3.33 | 3.34 | -1.47% | 29,138 | 9,768,211 |
| 2024-08-22 | 3.43 | 3.48 | 3.38 | 3.39 | -0.59% | 27,886 | 9,525,431 |
| 2024-08-21 | 3.45 | 3.48 | 3.4 | 3.41 | -1.73% | 28,423 | 9,752,006 |
| 2024-08-20 | 3.52 | 3.53 | 3.45 | 3.47 | -1.7% | 25,502 | 8,892,252 |
| 2024-08-19 | 3.51 | 3.56 | 3.49 | 3.53 | +0.28% | 23,667 | 8,356,649 |
| 2024-08-16 | 3.61 | 3.62 | 3.51 | 3.52 | -1.95% | 31,119 | 11,029,270 |
| 2024-08-15 | 3.56 | 3.64 | 3.54 | 3.59 | +0.28% | 28,935 | 10,384,770 |
| 2024-08-14 | 3.63 | 3.64 | 3.56 | 3.58 | -1.38% | 28,523 | 10,238,170 |
| 2024-08-13 | 3.64 | 3.68 | 3.57 | 3.63 | -0.55% | 40,450 | 14,631,742 |
| 2024-08-12 | 3.68 | 3.71 | 3.63 | 3.65 | -1.08% | 44,010 | 16,160,309 |
| 2024-08-09 | 3.78 | 3.89 | 3.67 | 3.69 | -1.34% | 58,687 | 22,041,240 |
| 2024-08-08 | 3.66 | 3.75 | 3.6 | 3.74 | +2.47% | 39,761 | 14,715,520 |
| 2024-08-07 | 3.69 | 3.69 | 3.63 | 3.65 | -1.62% | 26,067 | 9,526,190 |
| 2024-08-06 | 3.63 | 3.71 | 3.63 | 3.71 | +3.06% | 33,676 | 12,357,031 |
| 2024-08-05 | 3.6 | 3.72 | 3.57 | 3.6 | -1.1% | 40,335 | 14,778,039 |
| 2024-08-02 | 3.63 | 3.71 | 3.6 | 3.64 | 0% | 34,390 | 12,593,092 |
| 2024-08-01 | 3.68 | 3.71 | 3.62 | 3.64 | -0.82% | 25,625 | 9,360,990 |
| 2024-07-31 | 3.55 | 3.68 | 3.53 | 3.67 | +3.67% | 30,374 | 11,034,032 |
| 2024-07-30 | 3.48 | 3.55 | 3.46 | 3.54 | +1.72% | 22,692 | 7,992,443 |
| 2024-07-29 | 3.51 | 3.51 | 3.46 | 3.48 | -0.29% | 21,189 | 7,374,273 |
| 2024-07-26 | 3.47 | 3.5 | 3.45 | 3.49 | +1.16% | 20,651 | 7,184,955 |
| 2024-07-25 | 3.4 | 3.5 | 3.37 | 3.45 | +1.47% | 28,085 | 9,673,913 |
| 2024-07-24 | 3.49 | 3.49 | 3.39 | 3.4 | -2.3% | 29,319 | 10,020,021 |
| 2024-07-23 | 3.54 | 3.6 | 3.48 | 3.48 | -2.25% | 35,573 | 12,601,924 |
| 2024-07-22 | 3.55 | 3.57 | 3.5 | 3.56 | 0% | 25,418 | 9,001,492 |
| 2024-07-19 | 3.56 | 3.58 | 3.48 | 3.56 | +0.56% | 30,440 | 10,746,199 |
| 2024-07-18 | 3.56 | 3.57 | 3.45 | 3.54 | -0.28% | 29,020 | 10,170,022 |
| 2024-07-17 | 3.5 | 3.58 | 3.47 | 3.55 | +1.72% | 38,051 | 13,458,401 |
| 2024-07-16 | 3.52 | 3.54 | 3.46 | 3.49 | -0.85% | 29,970 | 10,479,907 |
| 2024-07-15 | 3.6 | 3.62 | 3.5 | 3.52 | -2.49% | 39,437 | 13,898,707 |
| 2024-07-12 | 3.61 | 3.7 | 3.57 | 3.61 | -0.82% | 35,405 | 12,904,781 |
| 2024-07-11 | 3.5 | 3.65 | 3.5 | 3.64 | +5.2% | 42,574 | 15,285,049 |
| 2024-07-10 | 3.43 | 3.5 | 3.39 | 3.46 | +0.29% | 42,890 | 14,850,218 |
| 2024-07-09 | 3.51 | 3.54 | 3.37 | 3.45 | -1.71% | 64,625 | 22,284,123 |
| 2024-07-08 | 3.7 | 3.7 | 3.49 | 3.51 | -3.84% | 52,032 | 18,395,973 |
| 2024-07-05 | 3.59 | 3.66 | 3.55 | 3.65 | +1.11% | 44,396 | 16,079,023 |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.61 | -3.99% | 39,786 | 14,523,331 |
| 2024-07-03 | 3.76 | 3.83 | 3.75 | 3.76 | -1.05% | 38,289 | 14,492,743 |
| 2024-07-02 | 3.72 | 3.83 | 3.67 | 3.8 | +2.15% | 48,624 | 18,438,814 |
| 2024-07-01 | 3.66 | 3.73 | 3.61 | 3.72 | +2.2% | 34,930 | 12,831,973 |
| 2024-06-28 | 3.67 | 3.74 | 3.64 | 3.64 | 0% | 43,359 | 16,001,052 |
| 2024-06-27 | 3.73 | 3.78 | 3.64 | 3.64 | -2.67% | 43,198 | 15,947,941 |
| 2024-06-26 | 3.59 | 3.75 | 3.53 | 3.74 | +4.18% | 39,824 | 14,527,038 |
| 2024-06-25 | 3.54 | 3.62 | 3.52 | 3.59 | +1.99% | 58,518 | 20,950,549 |
| 2024-06-24 | 3.69 | 3.69 | 3.51 | 3.52 | -5.12% | 59,982 | 21,369,379 |
| 2024-06-21 | 3.66 | 3.8 | 3.64 | 3.71 | +1.09% | 52,083 | 19,330,597 |
| 2024-06-20 | 3.81 | 3.81 | 3.65 | 3.67 | -2.65% | 41,310 | 15,295,995 |
| 2024-06-19 | 3.81 | 3.85 | 3.76 | 3.77 | -1.05% | 36,558 | 13,869,563 |
| 2024-06-18 | 3.8 | 3.85 | 3.78 | 3.81 | +0.79% | 39,577 | 15,114,089 |
| 2024-06-17 | 3.88 | 3.88 | 3.78 | 3.78 | -2.58% | 40,677 | 15,511,936 |
| 2024-06-14 | 3.85 | 3.9 | 3.8 | 3.88 | +0.52% | 44,825 | 17,242,966 |
| 2024-06-13 | 3.96 | 3.98 | 3.84 | 3.86 | -2.77% | 53,126 | 20,615,020 |
| 2024-06-12 | 3.87 | 4.01 | 3.83 | 3.97 | +2.58% | 58,010 | 22,868,271 |
| 2024-06-11 | 3.96 | 3.96 | 3.82 | 3.87 | -2.03% | 61,019 | 23,563,353 |
| 2024-06-07 | 3.74 | 3.97 | 3.73 | 3.95 | +6.18% | 104,057 | 40,272,993 |
| 2024-06-06 | 3.93 | 4.02 | 3.64 | 3.72 | -6.77% | 128,044 | 48,395,583 |
| 2024-06-05 | 4.13 | 4.16 | 3.98 | 3.99 | -4.55% | 74,592 | 30,167,110 |
| 2024-06-04 | 4.27 | 4.27 | 4.15 | 4.18 | -2.34% | 52,424 | 21,912,005 |
| 2024-06-03 | 4.39 | 4.39 | 4.23 | 4.28 | -2.51% | 52,742 | 22,711,350 |
| 2024-05-31 | 4.44 | 4.44 | 4.38 | 4.39 | -0.23% | 29,762 | 13,098,503 |
| 2024-05-30 | 4.44 | 4.49 | 4.38 | 4.4 | -1.12% | 34,308 | 15,168,992 |
| 2024-05-29 | 4.46 | 4.52 | 4.42 | 4.45 | -0.45% | 40,160 | 17,916,838 |
| 2024-05-28 | 4.59 | 4.59 | 4.45 | 4.47 | -2.19% | 42,929 | 19,291,766 |
| 2024-05-27 | 4.62 | 4.64 | 4.46 | 4.57 | -0.87% | 42,793 | 19,462,909 |
| 2024-05-24 | 4.55 | 4.71 | 4.54 | 4.61 | +0.88% | 56,269 | 26,063,195 |
| 2024-05-23 | 4.75 | 4.75 | 4.54 | 4.57 | -3.18% | 58,516 | 26,952,687 |
| 2024-05-22 | 4.73 | 4.83 | 4.69 | 4.72 | -1.05% | 45,451 | 21,490,454 |
| 2024-05-21 | 4.81 | 4.86 | 4.72 | 4.77 | -1.45% | 48,346 | 23,077,135 |
| 2024-05-20 | 4.82 | 4.94 | 4.8 | 4.84 | +1.26% | 61,855 | 30,071,160 |
| 2024-05-17 | 4.79 | 4.82 | 4.7 | 4.78 | +0.63% | 36,429 | 17,332,224 |
| 2024-05-16 | 4.69 | 4.82 | 4.69 | 4.75 | +1.06% | 37,166 | 17,742,406 |
| 2024-05-15 | 4.73 | 4.76 | 4.68 | 4.7 | -1.26% | 26,798 | 12,646,676 |
| 2024-05-14 | 4.68 | 4.8 | 4.68 | 4.76 | +1.06% | 41,316 | 19,663,543 |
| 2024-05-13 | 4.76 | 4.78 | 4.65 | 4.71 | -1.46% | 47,331 | 22,331,075 |
| 2024-05-10 | 4.85 | 4.91 | 4.75 | 4.78 | -1.44% | 41,448 | 19,908,811 |
| 2024-05-09 | 4.84 | 4.91 | 4.78 | 4.85 | +1.04% | 37,832 | 18,397,729 |
| 2024-05-08 | 4.81 | 4.88 | 4.78 | 4.8 | -0.41% | 38,853 | 18,742,986 |
| 2024-05-07 | 4.85 | 4.85 | 4.76 | 4.82 | +0.21% | 37,107 | 17,803,792 |
| 2024-05-06 | 4.7 | 4.82 | 4.7 | 4.81 | +3% | 58,095 | 27,811,935 |
| 2024-04-30 | 4.69 | 4.77 | 4.65 | 4.67 | -1.06% | 66,216 | 31,037,985 |
| 2024-04-29 | 4.57 | 4.73 | 4.54 | 4.72 | +2.16% | 73,215 | 34,218,592 |
| 2024-04-26 | 4.58 | 4.63 | 4.49 | 4.62 | +1.76% | 56,018 | 25,607,290 |
| 2024-04-25 | 4.52 | 4.59 | 4.49 | 4.54 | +0.44% | 34,647 | 15,766,515 |
| 2024-04-24 | 4.55 | 4.55 | 4.45 | 4.52 | +0.67% | 37,497 | 16,885,809 |
| 2024-04-23 | 4.45 | 4.56 | 4.42 | 4.49 | +0.67% | 44,632 | 20,105,166 |
| 2024-04-22 | 4.45 | 4.55 | 4.33 | 4.46 | +1.13% | 66,820 | 29,833,392 |
| 2024-04-19 | 4.54 | 4.55 | 4.4 | 4.41 | -2.22% | 47,334 | 21,093,201 |
| 2024-04-18 | 4.59 | 4.59 | 4.46 | 4.51 | -1.1% | 61,382 | 27,874,403 |
| 2024-04-17 | 4.25 | 4.58 | 4.25 | 4.56 | +8.57% | 85,544 | 38,375,823 |
| 2024-04-16 | 4.58 | 4.58 | 4.19 | 4.2 | -8.3% | 131,975 | 56,670,494 |
| 2024-04-15 | 5.08 | 5.09 | 4.58 | 4.58 | -10.02% | 129,804 | 61,368,091 |
| 2024-04-12 | 5.12 | 5.19 | 5.05 | 5.09 | -1.36% | 37,837 | 19,299,387 |
| 2024-04-11 | 5.18 | 5.26 | 5.08 | 5.16 | -0.58% | 38,016 | 19,715,145 |
| 2024-04-10 | 5.27 | 5.3 | 5.14 | 5.19 | -1.7% | 56,956 | 29,638,943 |
| 2024-04-09 | 5.25 | 5.28 | 5.15 | 5.28 | +0.96% | 47,848 | 25,037,071 |
| 2024-04-08 | 5.37 | 5.37 | 5.22 | 5.23 | -2.97% | 58,758 | 31,030,352 |
| 2024-04-03 | 5.36 | 5.4 | 5.3 | 5.39 | +0.75% | 77,413 | 41,491,142 |
| 2024-04-02 | 5.35 | 5.38 | 5.28 | 5.35 | +0.56% | 55,413 | 29,555,677 |
| 2024-04-01 | 5.27 | 5.38 | 5.23 | 5.32 | +0.95% | 68,848 | 36,569,039 |
| 2024-03-29 | 5.15 | 5.28 | 5.12 | 5.27 | +2.53% | 58,890 | 30,616,266 |
| 2024-03-28 | 5.07 | 5.19 | 5.02 | 5.14 | +2.39% | 62,528 | 31,993,677 |
| 2024-03-27 | 5.15 | 5.19 | 5.01 | 5.02 | -2.52% | 57,762 | 29,453,981 |
| 2024-03-26 | 5.1 | 5.21 | 5.06 | 5.15 | -0.19% | 68,767 | 35,317,673 |
| 2024-03-25 | 5.23 | 5.33 | 5.14 | 5.16 | -1.53% | 54,606 | 28,485,099 |
| 2024-03-22 | 5.39 | 5.4 | 5.21 | 5.24 | -2.24% | 70,152 | 36,939,376 |
| 2024-03-21 | 5.33 | 5.37 | 5.24 | 5.36 | +1.13% | 76,375 | 40,627,885 |
| 2024-03-20 | 5.15 | 5.31 | 5.11 | 5.3 | +2.91% | 66,577 | 34,821,320 |
| 2024-03-19 | 5.13 | 5.21 | 5.1 | 5.15 | +0.59% | 57,142 | 29,414,783 |
| 2024-03-18 | 4.99 | 5.12 | 4.96 | 5.12 | +2.81% | 58,976 | 29,731,426 |
| 2024-03-15 | 4.88 | 4.98 | 4.85 | 4.98 | +2.05% | 48,852 | 24,099,864 |
| 2024-03-14 | 4.89 | 4.92 | 4.81 | 4.88 | -0.2% | 43,814 | 21,373,144 |
| 2024-03-13 | 4.95 | 4.95 | 4.82 | 4.89 | -1.01% | 54,774 | 26,704,313 |
| 2024-03-12 | 4.79 | 4.95 | 4.78 | 4.94 | +2.7% | 74,435 | 36,338,817 |
| 2024-03-11 | 4.67 | 4.81 | 4.66 | 4.81 | +2.34% | 55,517 | 26,403,127 |
| 2024-03-08 | 4.67 | 4.72 | 4.61 | 4.7 | +1.08% | 44,467 | 20,769,040 |
| 2024-03-07 | 4.65 | 4.74 | 4.64 | 4.65 | 0% | 56,090 | 26,281,553 |
| 2024-03-06 | 4.59 | 4.71 | 4.57 | 4.65 | +0.65% | 58,881 | 27,369,714 |
| 2024-03-05 | 4.72 | 4.77 | 4.6 | 4.62 | -2.74% | 58,079 | 27,077,929 |
| 2024-03-04 | 4.85 | 4.88 | 4.69 | 4.75 | -1.86% | 65,691 | 31,131,252 |
| 2024-03-01 | 4.84 | 4.89 | 4.76 | 4.84 | +0.21% | 66,743 | 32,129,266 |
| 2024-02-29 | 4.65 | 4.88 | 4.65 | 4.83 | +3.21% | 78,810 | 37,853,972 |
| 2024-02-28 | 5.13 | 5.19 | 4.68 | 4.68 | -8.24% | 121,089 | 59,641,264 |
| 2024-02-27 | 4.94 | 5.15 | 4.89 | 5.1 | +4.08% | 74,931 | 37,838,401 |
| 2024-02-26 | 4.85 | 4.97 | 4.82 | 4.9 | +1.24% | 60,329 | 29,511,306 |
| 2024-02-23 | 4.75 | 4.85 | 4.68 | 4.84 | +2.54% | 66,778 | 31,755,463 |
| 2024-02-22 | 4.66 | 4.76 | 4.62 | 4.72 | +1.07% | 45,795 | 21,479,144 |
| 2024-02-21 | 4.59 | 4.79 | 4.52 | 4.67 | +2.41% | 63,353 | 29,657,510 |
| 2024-02-20 | 4.54 | 4.57 | 4.41 | 4.56 | +1.56% | 70,750 | 31,916,301 |
| 2024-02-19 | 4.33 | 4.56 | 4.33 | 4.49 | +3.7% | 132,001 | 59,180,139 |
| 2024-02-08 | 4.02 | 4.35 | 3.84 | 4.33 | +9.62% | 169,356 | 68,990,975 |
| 2024-02-07 | 4.24 | 4.25 | 3.85 | 3.95 | -7.06% | 169,159 | 67,949,306 |
| 2024-02-06 | 4.28 | 4.41 | 3.97 | 4.25 | -3.19% | 135,532 | 56,127,874 |
| 2024-02-05 | 4.8 | 4.83 | 4.39 | 4.39 | -10.04% | 97,961 | 43,818,436 |
| 2024-02-02 | 5.1 | 5.22 | 4.7 | 4.88 | -5.06% | 85,173 | 42,346,285 |
| 2024-02-01 | 5.19 | 5.22 | 5 | 5.14 | -0.39% | 73,073 | 37,499,386 |
| 2024-01-31 | 5.42 | 5.47 | 5.12 | 5.16 | -4.8% | 62,355 | 32,862,865 |
| 2024-01-30 | 5.57 | 5.68 | 5.4 | 5.42 | -2.87% | 45,382 | 25,145,740 |
| 2024-01-29 | 5.75 | 5.79 | 5.57 | 5.58 | -2.28% | 46,250 | 26,196,032 |
| 2024-01-26 | 5.66 | 5.83 | 5.62 | 5.71 | +0.71% | 48,867 | 28,076,983 |
| 2024-01-25 | 5.59 | 5.73 | 5.52 | 5.67 | +1.8% | 62,761 | 35,507,458 |
| 2024-01-24 | 5.34 | 5.57 | 5.29 | 5.57 | +4.31% | 81,308 | 44,147,826 |
| 2024-01-23 | 5.32 | 5.46 | 5.24 | 5.34 | -0.93% | 88,389 | 47,099,400 |
| 2024-01-22 | 5.7 | 5.78 | 5.35 | 5.39 | -6.91% | 77,051 | 42,653,014 |
| 2024-01-19 | 5.91 | 5.91 | 5.64 | 5.79 | -2.03% | 63,994 | 36,921,556 |
| 2024-01-18 | 6.09 | 6.09 | 5.78 | 5.91 | -2.64% | 76,534 | 45,050,434 |
| 2024-01-17 | 6.31 | 6.31 | 6.06 | 6.07 | -3.8% | 42,270 | 26,118,104 |
| 2024-01-16 | 6.34 | 6.41 | 6.2 | 6.31 | -0.47% | 37,135 | 23,398,380 |
| 2024-01-15 | 6.28 | 6.36 | 6.27 | 6.34 | +0.96% | 31,687 | 20,025,823 |
| 2024-01-12 | 6.27 | 6.42 | 6.22 | 6.28 | +0.32% | 36,073 | 22,834,479 |
| 2024-01-11 | 6.23 | 6.4 | 6.21 | 6.26 | +0.48% | 57,024 | 35,791,152 |
| 2024-01-10 | 6.21 | 6.27 | 6.11 | 6.23 | 0% | 40,086 | 24,848,111 |
| 2024-01-09 | 6.11 | 6.24 | 6.11 | 6.23 | +1.8% | 36,163 | 22,379,430 |
| 2024-01-08 | 6.21 | 6.28 | 6.12 | 6.12 | -1.77% | 34,923 | 21,610,861 |
| 2024-01-05 | 6.3 | 6.37 | 6.23 | 6.23 | -1.27% | 43,238 | 27,213,452 |
| 2024-01-04 | 6.37 | 6.38 | 6.28 | 6.31 | -1.1% | 26,785 | 16,915,510 |
| 2024-01-03 | 6.3 | 6.4 | 6.3 | 6.38 | +0.47% | 39,400 | 25,048,145 |
| 2024-01-02 | 6.28 | 6.5 | 6.21 | 6.35 | +0.63% | 84,400 | 53,722,936 |
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：