股票概览
5.31
+0.38%
+0.02
5.29
开盘价
5.36
最高价
5.25
最低价
19,564
成交量
数据更新至: 2025-03-25
技术指标
5.37
MA5 (5日均线)
5.43
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 | 5.29 | 5.36 | 5.25 | 5.31 | +0.38% | 19,564 | 10,391,822 |
| 2025-03-24 | 5.32 | 5.38 | 5.2 | 5.29 | -1.31% | 36,494 | 19,331,525 |
| 2025-03-21 | 5.39 | 5.52 | 5.31 | 5.36 | -0.92% | 39,832 | 21,550,412 |
| 2025-03-20 | 5.44 | 5.49 | 5.38 | 5.41 | -1.1% | 27,971 | 15,173,624 |
| 2025-03-19 | 5.56 | 5.56 | 5.4 | 5.47 | -1.8% | 35,951 | 19,671,628 |
| 2025-03-18 | 5.53 | 5.69 | 5.44 | 5.57 | +0.54% | 54,790 | 30,480,496 |
| 2025-03-17 | 5.55 | 5.64 | 5.51 | 5.54 | +0.18% | 42,183 | 23,442,403 |
| 2025-03-14 | 5.3 | 5.55 | 5.26 | 5.53 | +4.34% | 52,466 | 28,603,158 |
| 2025-03-13 | 5.55 | 5.55 | 5.26 | 5.3 | -3.64% | 68,359 | 36,596,398 |
| 2025-03-12 | 5.6 | 5.68 | 5.5 | 5.5 | -1.96% | 81,128 | 45,207,394 |
| 2025-03-11 | 5.58 | 5.69 | 5.55 | 5.61 | -0.71% | 61,705 | 34,616,992 |
| 2025-03-10 | 5.58 | 5.73 | 5.47 | 5.65 | +3.29% | 86,594 | 48,672,503 |
| 2025-03-07 | 5.4 | 5.62 | 5.4 | 5.47 | -1.08% | 57,629 | 31,824,560 |
| 2025-03-06 | 5.49 | 5.59 | 5.46 | 5.53 | -3.83% | 160,644 | 88,395,219 |
| 2025-03-05 | 5.65 | 5.89 | 5.57 | 5.75 | +2.5% | 109,730 | 63,173,251 |
| 2025-03-04 | 5.7 | 5.84 | 5.42 | 5.61 | -1.75% | 103,480 | 58,053,534 |
| 2025-03-03 | 5.55 | 5.75 | 5.5 | 5.71 | -1.38% | 79,294 | 44,424,994 |
| 2025-02-28 | 5.69 | 5.91 | 5.59 | 5.79 | +2.84% | 138,723 | 80,486,122 |
| 2025-02-27 | 5.35 | 5.63 | 5.33 | 5.63 | +5.04% | 114,145 | 63,772,909 |
| 2025-02-26 | 5.15 | 5.38 | 5.09 | 5.36 | +4.69% | 67,265 | 35,192,985 |
| 2025-02-25 | 5.18 | 5.21 | 5.05 | 5.12 | -1.92% | 56,304 | 28,828,093 |
| 2025-02-24 | 5.35 | 5.35 | 5.21 | 5.22 | -4.74% | 92,835 | 48,509,196 |
| 2025-02-21 | 5.66 | 5.66 | 5.41 | 5.48 | +1.67% | 131,367 | 73,110,576 |
| 2025-02-20 | 5.27 | 5.45 | 5.26 | 5.39 | +2.08% | 47,932 | 25,765,868 |
| 2025-02-19 | 5.25 | 5.43 | 5.23 | 5.28 | +0.19% | 55,572 | 29,499,884 |
| 2025-02-18 | 5.44 | 5.5 | 5.23 | 5.27 | -4.18% | 81,864 | 43,279,783 |
| 2025-02-17 | 5.63 | 5.69 | 5.45 | 5.5 | -1.26% | 76,198 | 42,202,681 |
| 2025-02-14 | 5.72 | 5.95 | 5.46 | 5.57 | -2.62% | 141,051 | 79,998,722 |
| 2025-02-13 | 5.72 | 5.72 | 5.72 | 5.72 | +4.95% | 7,354 | 4,206,494 |
| 2025-02-12 | 5.45 | 5.45 | 5.45 | 5.45 | +5.01% | 19,318 | 10,528,315 |
| 2025-02-11 | 5.35 | 5.35 | 5.15 | 5.19 | +1.37% | 70,671 | 37,064,838 |
| 2025-02-10 | 4.96 | 5.12 | 4.9 | 5.12 | +4.92% | 52,633 | 26,584,998 |
| 2025-02-07 | 4.83 | 4.9 | 4.81 | 4.88 | +1.04% | 35,426 | 17,239,676 |
| 2025-02-06 | 4.83 | 4.83 | 4.78 | 4.83 | -0.21% | 28,355 | 13,627,638 |
| 2025-02-05 | 4.8 | 4.88 | 4.78 | 4.84 | +1.04% | 32,610 | 15,712,876 |
| 2025-01-27 | 4.82 | 4.93 | 4.76 | 4.79 | -1.84% | 58,149 | 28,083,504 |
| 2025-01-24 | 4.81 | 5.03 | 4.73 | 4.88 | +1.88% | 46,907 | 22,826,636 |
| 2025-01-23 | 4.8 | 4.88 | 4.78 | 4.79 | -0.21% | 35,206 | 17,004,241 |
| 2025-01-22 | 4.8 | 4.9 | 4.75 | 4.8 | 0% | 21,456 | 10,342,034 |
| 2025-01-21 | 4.84 | 4.84 | 4.75 | 4.8 | -0.21% | 21,228 | 10,167,643 |
| 2025-01-20 | 4.75 | 4.84 | 4.71 | 4.81 | +1.05% | 30,548 | 14,604,417 |
| 2025-01-17 | 4.7 | 4.77 | 4.62 | 4.76 | +1.28% | 30,697 | 14,402,868 |
| 2025-01-16 | 4.61 | 4.76 | 4.61 | 4.7 | +1.95% | 39,256 | 18,377,155 |
| 2025-01-15 | 4.84 | 4.84 | 4.6 | 4.61 | -4.75% | 75,313 | 35,337,105 |
| 2025-01-14 | 4.79 | 4.86 | 4.78 | 4.84 | +0.41% | 58,077 | 27,995,427 |
| 2025-01-13 | 4.72 | 4.83 | 4.72 | 4.82 | +0.21% | 31,860 | 15,234,718 |
| 2025-01-10 | 4.86 | 4.94 | 4.77 | 4.81 | -1.23% | 44,178 | 21,402,780 |
| 2025-01-09 | 4.9 | 4.95 | 4.86 | 4.87 | -1.42% | 43,270 | 21,116,132 |
| 2025-01-08 | 4.85 | 4.95 | 4.78 | 4.94 | +1.86% | 61,875 | 30,073,577 |
| 2025-01-07 | 4.78 | 4.91 | 4.77 | 4.85 | +1.46% | 39,050 | 18,856,387 |
| 2025-01-06 | 4.89 | 4.92 | 4.62 | 4.78 | -1.65% | 65,793 | 31,498,555 |
| 2025-01-03 | 5.12 | 5.25 | 4.85 | 4.86 | -4.89% | 119,283 | 59,622,252 |
| 2025-01-02 | 4.74 | 5.11 | 4.74 | 5.11 | +4.93% | 127,169 | 64,193,726 |
| 2024-12-31 | 4.77 | 4.98 | 4.77 | 4.87 | 0% | 87,613 | 42,758,854 |
| 2024-12-30 | 4.58 | 4.98 | 4.58 | 4.87 | +2.74% | 116,930 | 56,899,550 |
| 2024-12-27 | 4.81 | 4.88 | 4.72 | 4.74 | -1.46% | 94,203 | 45,182,518 |
| 2024-12-26 | 4.75 | 4.93 | 4.75 | 4.81 | 0% | 81,631 | 39,463,121 |
| 2024-12-25 | 4.69 | 4.95 | 4.69 | 4.81 | -1.43% | 105,958 | 51,231,227 |
| 2024-12-24 | 5.02 | 5.04 | 4.88 | 4.88 | -5.06% | 148,295 | 73,189,946 |
| 2024-12-23 | 4.97 | 5.22 | 4.86 | 5.14 | +3.42% | 191,273 | 96,608,650 |
| 2024-12-20 | 4.94 | 5.16 | 4.81 | 4.97 | -0.6% | 150,783 | 75,495,048 |
| 2024-12-19 | 5.05 | 5.16 | 4.9 | 5 | -3.1% | 201,065 | 101,003,167 |
| 2024-12-18 | 5.16 | 5.16 | 5.16 | 5.16 | -4.97% | 17,118 | 8,832,888 |
| 2024-12-17 | 5.43 | 5.43 | 5.43 | 5.43 | -5.07% | 7,244 | 3,933,492 |
| 2024-12-16 | 6.01 | 6.01 | 5.72 | 5.72 | -4.98% | 112,507 | 65,276,202 |
| 2024-12-13 | 6.12 | 6.26 | 5.95 | 6.02 | -1.63% | 81,658 | 49,737,118 |
| 2024-12-12 | 6.26 | 6.36 | 6.06 | 6.12 | -1.61% | 89,994 | 55,689,158 |
| 2024-12-11 | 6.26 | 6.39 | 6.14 | 6.22 | -1.27% | 71,121 | 44,440,324 |
| 2024-12-10 | 6.47 | 6.76 | 6.26 | 6.3 | -2.63% | 107,425 | 69,262,411 |
| 2024-12-09 | 6.18 | 6.73 | 6.18 | 6.47 | +0.94% | 139,641 | 90,516,226 |
| 2024-12-06 | 6.11 | 6.41 | 6.11 | 6.41 | +5.08% | 42,947 | 27,189,805 |
| 2024-12-05 | 6.12 | 6.3 | 6 | 6.1 | +1.67% | 161,487 | 100,064,417 |
| 2024-12-04 | 5.69 | 6 | 5.69 | 6 | +5.08% | 87,370 | 52,001,584 |
| 2024-12-03 | 5.52 | 5.71 | 5.48 | 5.71 | +4.96% | 151,813 | 85,852,273 |
| 2024-12-02 | 5.18 | 5.44 | 5.18 | 5.44 | +5.02% | 46,671 | 25,024,815 |
| 2024-11-29 | 5.23 | 5.27 | 5.09 | 5.18 | -1.15% | 65,892 | 34,136,838 |
| 2024-11-28 | 5.2 | 5.37 | 5.2 | 5.24 | +0.96% | 52,815 | 27,911,486 |
| 2024-11-27 | 4.99 | 5.19 | 4.93 | 5.19 | +0.78% | 64,857 | 32,831,556 |
| 2024-11-26 | 5.42 | 5.49 | 5.14 | 5.15 | -4.81% | 108,383 | 56,544,221 |
| 2024-11-25 | 5.33 | 5.47 | 5.22 | 5.41 | +2.08% | 59,670 | 31,984,952 |
| 2024-11-22 | 5.32 | 5.58 | 5.29 | 5.3 | -0.38% | 94,904 | 51,678,157 |
| 2024-11-21 | 5.27 | 5.44 | 5.26 | 5.32 | +0.57% | 61,812 | 33,028,843 |
| 2024-11-20 | 5.18 | 5.41 | 5.12 | 5.29 | +1.15% | 73,619 | 39,073,543 |
| 2024-11-19 | 5.18 | 5.36 | 5.04 | 5.23 | -1.32% | 133,395 | 68,810,396 |
| 2024-11-18 | 5.3 | 5.47 | 5.3 | 5.3 | -5.02% | 142,244 | 75,716,055 |
| 2024-11-15 | 5.76 | 5.82 | 5.55 | 5.58 | +0.72% | 244,332 | 140,785,504 |
| 2024-11-14 | 5.26 | 5.54 | 5.25 | 5.54 | +4.92% | 82,847 | 45,133,962 |
| 2024-11-13 | 5.26 | 5.35 | 5.07 | 5.28 | 0% | 79,248 | 41,423,311 |
| 2024-11-12 | 5.34 | 5.45 | 5.21 | 5.28 | -2.22% | 79,236 | 42,241,668 |
| 2024-11-11 | 5.21 | 5.49 | 5.2 | 5.4 | +2.08% | 102,561 | 54,949,335 |
| 2024-11-08 | 5.5 | 5.5 | 5.21 | 5.29 | -0.94% | 78,307 | 41,544,137 |
| 2024-11-07 | 5.17 | 5.44 | 5.16 | 5.34 | +2.3% | 66,086 | 35,204,271 |
| 2024-11-06 | 5.06 | 5.29 | 5.02 | 5.22 | +2.76% | 67,132 | 34,680,983 |
| 2024-11-05 | 5 | 5.13 | 4.94 | 5.08 | +0.99% | 70,388 | 35,528,064 |
| 2024-11-04 | 4.79 | 5.03 | 4.79 | 5.03 | +5.01% | 87,432 | 43,553,840 |
| 2024-11-01 | 4.86 | 4.89 | 4.75 | 4.79 | -4.2% | 143,199 | 68,436,378 |
| 2024-10-31 | 4.93 | 5.28 | 4.92 | 5 | -3.47% | 145,988 | 73,036,381 |
| 2024-10-30 | 5.18 | 5.27 | 5.18 | 5.18 | -4.95% | 40,398 | 20,949,672 |
| 2024-10-29 | 5.59 | 5.6 | 5.45 | 5.45 | -5.05% | 78,235 | 42,887,329 |
| 2024-10-28 | 5.68 | 5.74 | 5.47 | 5.74 | +4.94% | 93,706 | 52,780,509 |
| 2024-10-25 | 5.18 | 5.47 | 5.18 | 5.47 | +4.99% | 93,252 | 50,480,839 |
| 2024-10-24 | 5.09 | 5.28 | 5.07 | 5.21 | +1.96% | 66,881 | 34,677,410 |
| 2024-10-23 | 5.32 | 5.33 | 5.11 | 5.11 | -3.95% | 94,146 | 48,968,272 |
| 2024-10-22 | 5.16 | 5.35 | 5.11 | 5.32 | +3.1% | 119,690 | 62,543,463 |
| 2024-10-21 | 5.55 | 5.64 | 5.1 | 5.16 | -3.91% | 211,719 | 112,268,470 |
| 2024-10-18 | 5.2 | 5.37 | 5.16 | 5.37 | +5.09% | 43,364 | 23,058,890 |
| 2024-10-17 | 4.88 | 5.11 | 4.87 | 5.11 | +4.93% | 86,348 | 43,519,410 |
| 2024-10-16 | 4.67 | 4.87 | 4.61 | 4.87 | +4.96% | 120,019 | 57,470,469 |
| 2024-10-15 | 4.47 | 4.73 | 4.46 | 4.64 | +3.11% | 142,093 | 66,661,586 |
| 2024-10-14 | 4.36 | 4.53 | 4.33 | 4.5 | +3.45% | 83,132 | 37,023,094 |
| 2024-10-11 | 4.4 | 4.56 | 4.29 | 4.35 | +0.23% | 119,291 | 53,383,941 |
| 2024-10-10 | 4.31 | 4.42 | 4.26 | 4.34 | +1.4% | 93,047 | 40,340,230 |
| 2024-10-09 | 4.44 | 4.57 | 4.28 | 4.28 | -4.89% | 152,472 | 67,240,537 |
| 2024-10-08 | 4.75 | 4.75 | 4.4 | 4.5 | -0.44% | 239,247 | 109,060,088 |
| 2024-09-30 | 4.4 | 4.52 | 4.14 | 4.52 | +4.87% | 184,299 | 80,553,769 |
| 2024-09-27 | 4.26 | 4.35 | 4.23 | 4.31 | +0.94% | 55,511 | 23,877,343 |
| 2024-09-26 | 4.14 | 4.29 | 4.14 | 4.27 | +2.64% | 46,804 | 19,859,382 |
| 2024-09-25 | 4.11 | 4.23 | 4.11 | 4.16 | +0.73% | 50,943 | 21,263,113 |
| 2024-09-24 | 4 | 4.2 | 4 | 4.13 | +2.48% | 54,549 | 22,475,361 |
| 2024-09-23 | 3.96 | 4.07 | 3.91 | 4.03 | +2.28% | 35,478 | 14,236,796 |
| 2024-09-20 | 3.87 | 4.05 | 3.84 | 3.94 | +2.07% | 61,453 | 24,416,298 |
| 2024-09-19 | 3.69 | 3.87 | 3.69 | 3.86 | +4.61% | 64,549 | 24,634,037 |
| 2024-09-18 | 3.82 | 3.84 | 3.68 | 3.69 | -4.65% | 66,359 | 24,664,609 |
| 2024-09-13 | 4.02 | 4.05 | 3.86 | 3.87 | -4.68% | 88,321 | 34,602,392 |
| 2024-09-12 | 4.1 | 4.26 | 4.06 | 4.06 | -1.93% | 74,134 | 30,670,087 |
| 2024-09-11 | 3.9 | 4.14 | 3.89 | 4.14 | +5.08% | 99,441 | 40,718,642 |
| 2024-09-10 | 4.05 | 4.1 | 3.87 | 3.94 | -3.19% | 73,033 | 28,754,289 |
| 2024-09-09 | 4.11 | 4.16 | 4.04 | 4.07 | +0.25% | 46,258 | 18,922,496 |
| 2024-09-06 | 4.16 | 4.27 | 4.06 | 4.06 | -4.92% | 106,494 | 44,055,838 |
| 2024-09-05 | 3.98 | 4.37 | 3.98 | 4.27 | +1.91% | 152,202 | 62,648,868 |
| 2024-09-04 | 4.19 | 4.24 | 4.19 | 4.19 | -4.99% | 74,242 | 31,114,479 |
| 2024-09-03 | 4.47 | 4.47 | 4.41 | 4.41 | -4.96% | 38,065 | 16,851,066 |
| 2024-09-02 | 4.76 | 4.9 | 4.64 | 4.64 | -1.49% | 101,154 | 48,139,679 |
| 2024-08-30 | 4.65 | 4.82 | 4.65 | 4.71 | -0.21% | 127,972 | 60,615,769 |
| 2024-08-29 | 4.7 | 4.83 | 4.68 | 4.72 | -4.26% | 123,823 | 58,333,485 |
| 2024-08-28 | 4.94 | 5.02 | 4.93 | 4.93 | -5.01% | 96,242 | 47,652,204 |
| 2024-08-27 | 4.93 | 5.19 | 4.9 | 5.19 | +5.06% | 119,950 | 61,091,132 |
| 2024-08-26 | 4.7 | 4.94 | 4.7 | 4.94 | +5.11% | 75,508 | 36,750,638 |
| 2024-08-23 | 4.7 | 4.83 | 4.66 | 4.7 | -1.88% | 40,601 | 19,187,098 |
| 2024-08-22 | 4.87 | 4.9 | 4.79 | 4.79 | -1.24% | 48,142 | 23,243,471 |
| 2024-08-21 | 4.91 | 4.99 | 4.77 | 4.85 | -0.82% | 49,790 | 24,248,361 |
| 2024-08-20 | 4.94 | 5.06 | 4.84 | 4.89 | 0% | 92,115 | 45,538,319 |
| 2024-08-19 | 4.73 | 4.89 | 4.72 | 4.89 | +4.94% | 89,209 | 43,234,360 |
| 2024-08-16 | 4.67 | 4.81 | 4.63 | 4.66 | -1.89% | 66,188 | 31,102,915 |
| 2024-08-15 | 4.73 | 4.8 | 4.59 | 4.75 | -0.21% | 58,080 | 27,427,073 |
| 2024-08-14 | 4.69 | 4.83 | 4.69 | 4.76 | 0% | 56,237 | 26,772,143 |
| 2024-08-13 | 4.99 | 5.09 | 4.7 | 4.76 | -3.84% | 127,251 | 61,730,943 |
| 2024-08-12 | 4.79 | 5.03 | 4.67 | 4.95 | +2.91% | 139,132 | 67,449,996 |
| 2024-08-09 | 4.64 | 4.84 | 4.64 | 4.81 | +4.34% | 115,941 | 55,731,199 |
| 2024-08-08 | 4.52 | 4.66 | 4.52 | 4.61 | +1.1% | 49,951 | 22,924,937 |
| 2024-08-07 | 4.53 | 4.65 | 4.51 | 4.56 | +0.44% | 65,599 | 30,069,768 |
| 2024-08-06 | 4.5 | 4.54 | 4.28 | 4.54 | +0.89% | 118,245 | 52,099,003 |
| 2024-08-05 | 4.7 | 4.71 | 4.5 | 4.5 | -5.06% | 103,167 | 47,175,857 |
| 2024-08-02 | 4.67 | 4.88 | 4.66 | 4.74 | +0.42% | 77,860 | 37,048,687 |
| 2024-08-01 | 4.65 | 4.75 | 4.63 | 4.72 | +1.07% | 76,960 | 36,236,560 |
| 2024-07-31 | 4.65 | 4.73 | 4.54 | 4.67 | -2.1% | 134,257 | 62,373,769 |
| 2024-07-30 | 4.72 | 4.83 | 4.68 | 4.77 | +0.21% | 59,256 | 28,179,947 |
| 2024-07-29 | 4.73 | 4.82 | 4.7 | 4.76 | +0.21% | 56,703 | 26,968,008 |
| 2024-07-26 | 4.64 | 4.8 | 4.64 | 4.75 | +2.37% | 76,449 | 36,248,212 |
| 2024-07-25 | 4.65 | 4.73 | 4.57 | 4.64 | -1.49% | 69,147 | 32,176,604 |
| 2024-07-24 | 4.9 | 4.94 | 4.71 | 4.71 | -5.04% | 124,017 | 59,220,978 |
| 2024-07-23 | 4.9 | 5.13 | 4.86 | 4.96 | +1.43% | 104,888 | 52,625,913 |
| 2024-07-22 | 4.84 | 4.98 | 4.84 | 4.89 | +0.2% | 56,055 | 27,494,203 |
| 2024-07-19 | 5 | 5.04 | 4.76 | 4.88 | -2.4% | 82,990 | 40,619,852 |
| 2024-07-18 | 4.94 | 5.14 | 4.86 | 5 | +0.81% | 83,194 | 41,805,259 |
| 2024-07-17 | 5.1 | 5.19 | 4.9 | 4.96 | -3.69% | 118,457 | 59,332,092 |
| 2024-07-16 | 5.05 | 5.31 | 5.05 | 5.15 | +0.59% | 117,179 | 60,720,215 |
| 2024-07-15 | 5.45 | 5.49 | 5.12 | 5.12 | -4.66% | 144,538 | 76,468,787 |
| 2024-07-12 | 5.06 | 5.37 | 5.03 | 5.37 | +5.09% | 142,459 | 74,837,680 |
| 2024-07-11 | 5.1 | 5.18 | 4.98 | 5.11 | +1.39% | 107,235 | 54,557,179 |
| 2024-07-10 | 5.09 | 5.29 | 4.99 | 5.04 | -1.75% | 141,614 | 72,764,792 |
| 2024-07-09 | 4.66 | 5.15 | 4.66 | 5.13 | +4.69% | 193,984 | 95,909,922 |
| 2024-07-08 | 5 | 5.1 | 4.9 | 4.9 | -5.04% | 72,005 | 35,549,174 |
| 2024-07-05 | 5.57 | 5.7 | 5.16 | 5.16 | -4.97% | 250,178 | 133,003,783 |
| 2024-07-04 | 5.22 | 5.43 | 5.2 | 5.43 | +5.03% | 100,425 | 53,878,633 |
| 2024-07-03 | 4.9 | 5.17 | 4.89 | 5.17 | +5.08% | 137,531 | 70,243,311 |
| 2024-07-02 | 4.73 | 4.99 | 4.68 | 4.92 | +3.58% | 162,449 | 80,149,778 |
| 2024-07-01 | 4.62 | 4.8 | 4.58 | 4.75 | +1.06% | 114,010 | 53,580,769 |
| 2024-06-28 | 4.36 | 4.72 | 4.36 | 4.7 | +3.98% | 160,950 | 72,594,960 |
| 2024-06-27 | 4.42 | 4.53 | 4.36 | 4.52 | +4.87% | 165,751 | 74,282,860 |
| 2024-06-26 | 4.13 | 4.33 | 4.12 | 4.31 | +3.61% | 94,516 | 39,967,426 |
| 2024-06-25 | 4.09 | 4.29 | 4.06 | 4.16 | +1.71% | 118,388 | 49,499,027 |
| 2024-06-24 | 4.29 | 4.35 | 4.09 | 4.09 | -4.88% | 131,488 | 55,035,918 |
| 2024-06-21 | 4.19 | 4.44 | 4.19 | 4.3 | -1.15% | 102,198 | 44,225,246 |
| 2024-06-20 | 4.6 | 4.66 | 4.33 | 4.35 | -2.9% | 191,726 | 86,202,511 |
| 2024-06-19 | 4.48 | 4.48 | 4.42 | 4.48 | +4.92% | 62,081 | 27,738,705 |
| 2024-06-18 | 4.12 | 4.27 | 4.11 | 4.27 | +4.91% | 107,353 | 45,292,237 |
| 2024-06-17 | 3.95 | 4.15 | 3.95 | 4.07 | +0.74% | 88,515 | 36,089,061 |
| 2024-06-14 | 4.02 | 4.12 | 3.96 | 4.04 | -0.25% | 88,668 | 35,879,676 |
| 2024-06-13 | 4.08 | 4.17 | 3.97 | 4.05 | -0.25% | 179,452 | 73,229,777 |
| 2024-06-12 | 3.86 | 4.06 | 3.81 | 4.06 | +4.91% | 161,434 | 64,082,854 |
| 2024-06-11 | 3.63 | 3.89 | 3.58 | 3.87 | +4.59% | 177,283 | 67,288,846 |
| 2024-06-07 | 3.7 | 3.73 | 3.55 | 3.7 | +3.06% | 179,637 | 65,542,596 |
| 2024-06-06 | 3.67 | 3.75 | 3.59 | 3.59 | -5.03% | 148,991 | 53,899,513 |
| 2024-06-05 | 3.64 | 3.96 | 3.64 | 3.78 | -1.31% | 230,896 | 87,189,276 |
| 2024-06-04 | 3.92 | 3.97 | 3.83 | 3.83 | -4.96% | 117,317 | 45,034,389 |
| 2024-06-03 | 4.14 | 4.18 | 4.03 | 4.03 | -4.95% | 195,840 | 79,286,762 |
| 2024-05-31 | 4.3 | 4.34 | 4.11 | 4.24 | -0.24% | 215,761 | 91,666,040 |
| 2024-05-30 | 4.05 | 4.25 | 4.04 | 4.25 | +4.94% | 298,846 | 125,676,522 |
| 2024-05-29 | 4.06 | 4.12 | 4.05 | 4.05 | -4.93% | 309,655 | 125,622,837 |
| 2024-05-28 | 4.28 | 4.33 | 4.26 | 4.26 | -4.91% | 212,120 | 90,911,717 |
| 2024-05-27 | 4.26 | 4.57 | 4.16 | 4.48 | +2.28% | 588,676 | 254,448,201 |
| 2024-05-24 | 4.38 | 4.38 | 4.38 | 4.38 | -4.99% | 11,958 | 5,237,604 |
| 2024-05-23 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 5,665 | 2,611,565 |
| 2024-05-22 | 4.85 | 4.85 | 4.85 | 4.85 | -4.9% | 22,811 | 11,063,335 |
| 2024-05-21 | 5.1 | 5.1 | 5.1 | 5.1 | -5.03% | 2,491 | 1,270,410 |
| 2024-05-20 | 5.37 | 5.37 | 5.37 | 5.37 | -4.96% | 10,099 | 5,423,163 |
| 2024-05-17 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | 15,022 | 8,487,430 |
| 2024-05-16 | 5.95 | 5.95 | 5.95 | 5.95 | -4.95% | 5,746 | 3,418,870 |
| 2024-05-15 | 6.26 | 6.26 | 6.26 | 6.26 | -5.01% | 12,668 | 7,930,168 |
| 2024-05-14 | 6.59 | 6.59 | 6.59 | 6.59 | -5.04% | 1,631 | 1,074,829 |
| 2024-05-13 | 6.94 | 6.94 | 6.94 | 6.94 | -4.93% | 452 | 313,688 |
| 2024-05-10 | 7.3 | 7.3 | 7.3 | 7.3 | -4.95% | 668 | 487,640 |
| 2024-05-09 | 7.68 | 7.68 | 7.68 | 7.68 | -4.95% | 1,351 | 1,037,568 |
| 2024-05-08 | 8.08 | 8.08 | 8.08 | 8.08 | -4.94% | 1,595 | 1,288,760 |
| 2024-05-07 | 8.5 | 8.5 | 8.5 | 8.5 | -5.03% | 275 | 233,750 |
| 2024-05-06 | 8.95 | 8.95 | 8.95 | 8.95 | -4.99% | 1,678 | 1,501,810 |
| 2024-04-29 | 9.28 | 9.48 | 9.2 | 9.42 | +2.06% | 197,896 | 184,445,156 |
| 2024-04-26 | 9.3 | 9.42 | 9.16 | 9.23 | +1.88% | 217,389 | 201,517,053 |
| 2024-04-25 | 8.9 | 9.18 | 8.85 | 9.06 | +1.23% | 157,166 | 142,283,471 |
| 2024-04-24 | 8.54 | 9.08 | 8.53 | 8.95 | +5.29% | 170,884 | 150,688,160 |
| 2024-04-23 | 8.58 | 8.65 | 8.49 | 8.5 | -0.12% | 90,932 | 77,860,068 |
| 2024-04-22 | 8.71 | 8.8 | 8.3 | 8.51 | -4.27% | 130,425 | 111,282,862 |
| 2024-04-19 | 8.68 | 9.12 | 8.66 | 8.89 | +1.25% | 164,759 | 146,980,958 |
| 2024-04-18 | 8.85 | 8.96 | 8.6 | 8.78 | -0.57% | 161,307 | 142,187,260 |
| 2024-04-17 | 8.29 | 8.85 | 8.29 | 8.83 | +6.9% | 188,973 | 164,441,582 |
| 2024-04-16 | 9 | 9.01 | 8.26 | 8.26 | -10.02% | 204,947 | 173,107,076 |
| 2024-04-15 | 9.96 | 10.03 | 9.03 | 9.18 | -8.47% | 249,012 | 232,916,521 |
| 2024-04-12 | 9.97 | 10.3 | 9.93 | 10.03 | +0.2% | 151,882 | 153,993,696 |
| 2024-04-11 | 9.9 | 10.16 | 9.81 | 10.01 | +0.1% | 129,925 | 130,653,901 |
| 2024-04-10 | 10.51 | 10.53 | 9.88 | 10 | -4.76% | 223,294 | 225,459,276 |
| 2024-04-09 | 10.63 | 10.82 | 10.36 | 10.5 | -1.22% | 183,761 | 193,107,988 |
| 2024-04-08 | 10.95 | 11.13 | 10.63 | 10.63 | -3.45% | 228,272 | 248,680,788 |
| 2024-04-03 | 11.51 | 11.59 | 10.91 | 11.01 | -4.92% | 269,164 | 299,174,472 |
| 2024-04-02 | 12 | 12 | 11.45 | 11.58 | -4.38% | 399,394 | 466,026,047 |
| 2024-04-01 | 12.1 | 12.29 | 12 | 12.11 | +0.92% | 668,618 | 810,264,622 |
| 2024-03-29 | 11.2 | 12.54 | 11.15 | 12 | +4.62% | 689,859 | 826,222,787 |
| 2024-03-28 | 10.32 | 11.75 | 10.03 | 11.47 | +6.2% | 614,201 | 675,584,009 |
| 2024-03-27 | 11.3 | 11.49 | 10.8 | 10.8 | -10% | 620,460 | 679,264,165 |
| 2024-03-26 | 11.53 | 12.69 | 11.26 | 12 | +3.99% | 1,040,829 | 1,267,985,701 |
| 2024-03-25 | 11.54 | 11.54 | 10.85 | 11.54 | +10.01% | 634,382 | 727,302,807 |
| 2024-03-22 | 9.93 | 10.5 | 9.76 | 10.49 | +5.32% | 422,541 | 431,776,891 |
| 2024-03-21 | 10 | 10.1 | 9.88 | 9.96 | -0.2% | 183,642 | 183,290,146 |
| 2024-03-20 | 10.05 | 10.13 | 9.87 | 9.98 | -0.2% | 211,820 | 210,852,835 |
| 2024-03-19 | 9.86 | 10.33 | 9.71 | 10 | +1.52% | 294,208 | 294,079,254 |
| 2024-03-18 | 9.61 | 9.85 | 9.58 | 9.85 | +2.5% | 151,233 | 146,723,253 |
| 2024-03-15 | 9.68 | 9.69 | 9.48 | 9.61 | -0.72% | 137,819 | 131,763,198 |
| 2024-03-14 | 9.51 | 9.71 | 9.47 | 9.68 | +1.57% | 177,617 | 170,404,100 |
| 2024-03-13 | 9.51 | 9.63 | 9.42 | 9.53 | +0.21% | 123,749 | 118,144,568 |
| 2024-03-12 | 9.44 | 9.59 | 9.35 | 9.51 | +1.17% | 116,892 | 110,720,456 |
| 2024-03-11 | 9.31 | 9.4 | 9.19 | 9.4 | +0.21% | 108,326 | 100,858,747 |
| 2024-03-08 | 9.12 | 9.4 | 9.02 | 9.38 | +2.74% | 124,850 | 115,640,627 |
| 2024-03-07 | 9.43 | 9.45 | 9.11 | 9.13 | -2.67% | 125,750 | 116,572,538 |
| 2024-03-06 | 9.28 | 9.48 | 9.24 | 9.38 | +0.86% | 133,967 | 125,568,759 |
| 2024-03-05 | 9.74 | 9.74 | 9.24 | 9.3 | -3.23% | 183,178 | 172,484,071 |
| 2024-03-04 | 9.32 | 9.61 | 9.21 | 9.61 | +3.33% | 208,264 | 196,996,476 |
| 2024-03-01 | 9.15 | 9.33 | 9.11 | 9.3 | +1.64% | 149,392 | 138,095,042 |
| 2024-02-29 | 8.72 | 9.22 | 8.71 | 9.15 | +4.81% | 175,056 | 158,259,950 |
| 2024-02-28 | 9.69 | 9.79 | 8.7 | 8.73 | -8.68% | 249,889 | 231,758,643 |
| 2024-02-27 | 9.15 | 9.58 | 9.08 | 9.56 | +4.03% | 175,647 | 164,003,893 |
| 2024-02-26 | 9.05 | 9.42 | 8.95 | 9.19 | +0.66% | 199,985 | 183,779,666 |
| 2024-02-23 | 8.85 | 9.14 | 8.72 | 9.13 | +4.82% | 190,246 | 170,639,078 |
| 2024-02-22 | 8.42 | 8.73 | 8.38 | 8.71 | +4.56% | 183,590 | 157,980,933 |
| 2024-02-21 | 8.14 | 8.64 | 8.08 | 8.33 | +0.6% | 176,808 | 148,688,448 |
| 2024-02-20 | 8.02 | 8.28 | 7.82 | 8.28 | +3.24% | 169,247 | 137,952,799 |
| 2024-02-19 | 7.72 | 8.08 | 7.69 | 8.02 | +7.08% | 202,741 | 160,210,723 |
| 2024-02-08 | 6.98 | 7.5 | 6.87 | 7.49 | +8.39% | 179,236 | 129,653,603 |
| 2024-02-07 | 7.3 | 7.35 | 6.72 | 6.91 | -4.69% | 192,678 | 136,403,011 |
| 2024-02-06 | 7.06 | 7.55 | 6.8 | 7.25 | -4.1% | 248,706 | 174,976,560 |
| 2024-02-05 | 8.25 | 8.28 | 7.56 | 7.56 | -10% | 129,126 | 98,801,970 |
| 2024-02-02 | 8.84 | 9.02 | 8.06 | 8.4 | -4.65% | 139,915 | 119,549,534 |
| 2024-02-01 | 8.91 | 9.04 | 8.62 | 8.81 | -1.12% | 121,828 | 107,972,632 |
| 2024-01-31 | 9.5 | 9.6 | 8.9 | 8.91 | -5.71% | 142,673 | 130,985,758 |
| 2024-01-30 | 9.95 | 9.96 | 9.45 | 9.45 | -5.22% | 147,762 | 142,934,946 |
| 2024-01-29 | 10.62 | 10.62 | 9.96 | 9.97 | -6.38% | 200,984 | 204,986,655 |
| 2024-01-26 | 10.42 | 10.79 | 10.37 | 10.65 | +1.62% | 296,036 | 313,135,337 |
| 2024-01-25 | 9.96 | 10.51 | 9.8 | 10.48 | +5.75% | 300,511 | 307,708,032 |
| 2024-01-24 | 9.67 | 10.3 | 9.64 | 9.91 | +3.34% | 204,630 | 202,936,064 |
| 2024-01-23 | 9.45 | 9.78 | 9.36 | 9.59 | +1.16% | 143,168 | 136,676,101 |
| 2024-01-22 | 10.15 | 10.21 | 9.39 | 9.48 | -6.6% | 171,861 | 168,055,102 |
| 2024-01-19 | 10.46 | 10.49 | 10.15 | 10.15 | -3.24% | 186,975 | 192,435,965 |
| 2024-01-18 | 9.8 | 10.66 | 9.76 | 10.49 | +5.64% | 365,087 | 375,835,813 |
| 2024-01-17 | 9.94 | 10.1 | 9.93 | 9.93 | -0.6% | 147,996 | 147,924,451 |
| 2024-01-16 | 10.15 | 10.19 | 9.8 | 9.99 | -2.35% | 178,670 | 177,330,642 |
| 2024-01-15 | 10.25 | 10.35 | 10.19 | 10.23 | -0.58% | 111,316 | 114,202,863 |
| 2024-01-12 | 10.6 | 10.7 | 10.26 | 10.29 | -3.29% | 162,216 | 168,766,999 |
| 2024-01-11 | 10.2 | 10.64 | 10.2 | 10.64 | +4.11% | 193,541 | 202,832,080 |
| 2024-01-10 | 10.65 | 10.72 | 10.21 | 10.22 | -5.02% | 218,772 | 227,307,479 |
| 2024-01-09 | 10.6 | 10.86 | 10.54 | 10.76 | +1.13% | 220,101 | 235,686,704 |
| 2024-01-08 | 11.45 | 11.45 | 10.63 | 10.64 | -7.07% | 352,749 | 384,494,790 |
| 2024-01-05 | 12.58 | 12.65 | 11.44 | 11.45 | -9.91% | 450,133 | 538,527,435 |
| 2024-01-04 | 13 | 13.18 | 12.55 | 12.71 | -4.44% | 376,229 | 482,494,310 |
| 2024-01-03 | 12.96 | 13.47 | 12.31 | 13.3 | +2.31% | 589,148 | 759,205,075 |
| 2024-01-02 | 13.81 | 14.15 | 12.98 | 13 | -5.87% | 675,260 | 910,086,999 |
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：