股票概览
5.35
+2.49%
+0.13
5.21
开盘价
5.35
最高价
5.15
最低价
91,929
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.58
MA10 (10日均线)
5.81
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 | 5.21 | 5.35 | 5.15 | 5.35 | +2.49% | 91,929 | 48,143,879 |
| 2025-03-24 | 5.4 | 5.4 | 5.1 | 5.22 | -2.79% | 189,379 | 98,963,602 |
| 2025-03-21 | 5.47 | 5.49 | 5.34 | 5.37 | -2.36% | 164,403 | 88,743,145 |
| 2025-03-20 | 5.59 | 5.6 | 5.46 | 5.5 | -1.43% | 152,207 | 83,889,961 |
| 2025-03-19 | 5.68 | 5.8 | 5.56 | 5.58 | -1.41% | 177,669 | 100,334,964 |
| 2025-03-18 | 5.75 | 5.78 | 5.6 | 5.66 | -1.57% | 194,866 | 110,311,933 |
| 2025-03-17 | 5.76 | 5.86 | 5.66 | 5.75 | 0% | 159,051 | 91,290,100 |
| 2025-03-14 | 5.73 | 5.79 | 5.58 | 5.75 | +1.59% | 155,219 | 88,583,043 |
| 2025-03-13 | 5.88 | 5.9 | 5.62 | 5.66 | -4.23% | 220,924 | 126,163,696 |
| 2025-03-12 | 5.88 | 5.93 | 5.77 | 5.91 | +0.17% | 229,284 | 134,245,851 |
| 2025-03-11 | 5.8 | 5.94 | 5.64 | 5.9 | -0.34% | 374,259 | 216,016,678 |
| 2025-03-10 | 5.92 | 6.25 | 5.82 | 5.92 | -0.5% | 364,211 | 217,809,369 |
| 2025-03-07 | 6.15 | 6.34 | 5.92 | 5.95 | -1.65% | 389,882 | 236,131,067 |
| 2025-03-06 | 6.06 | 6.34 | 6.05 | 6.05 | -2.58% | 544,484 | 334,115,042 |
| 2025-03-05 | 5.98 | 6.28 | 5.9 | 6.21 | +1.8% | 668,358 | 408,893,326 |
| 2025-03-04 | 6.5 | 6.9 | 6 | 6.1 | -2.71% | 880,996 | 564,331,996 |
| 2025-03-03 | 5.8 | 6.27 | 5.69 | 6.27 | +10% | 300,488 | 182,649,471 |
| 2025-02-28 | 5.94 | 6.1 | 5.66 | 5.7 | -5% | 388,039 | 225,924,168 |
| 2025-02-27 | 6.02 | 6.35 | 5.94 | 6 | -4.91% | 492,111 | 300,104,613 |
| 2025-02-26 | 5.97 | 6.55 | 5.91 | 6.31 | +6.05% | 835,477 | 525,272,435 |
| 2025-02-25 | 5.67 | 6.25 | 5.48 | 5.95 | +4.57% | 659,561 | 377,756,473 |
| 2025-02-24 | 5.65 | 5.8 | 5.51 | 5.69 | +3.08% | 630,041 | 357,329,998 |
| 2025-02-21 | 5.74 | 5.74 | 5.5 | 5.52 | -3.33% | 638,640 | 354,652,389 |
| 2025-02-20 | 5.55 | 6.25 | 5.41 | 5.71 | -2.89% | 1,019,236 | 586,029,977 |
| 2025-02-19 | 6.35 | 6.35 | 5.88 | 5.88 | -9.95% | 243,236 | 145,850,486 |
| 2025-02-18 | 6 | 6.53 | 6 | 6.53 | +9.93% | 740,004 | 471,363,732 |
| 2025-02-17 | 5.4 | 5.94 | 5.3 | 5.94 | +10% | 1,054,689 | 603,023,502 |
| 2025-02-14 | 5.1 | 5.4 | 5.06 | 5.4 | +9.98% | 474,411 | 254,263,384 |
| 2025-02-13 | 4.48 | 4.91 | 4.44 | 4.91 | +10.09% | 374,926 | 174,589,493 |
| 2025-02-12 | 4.46 | 4.51 | 4.4 | 4.46 | 0% | 120,820 | 53,724,937 |
| 2025-02-11 | 4.47 | 4.48 | 4.4 | 4.46 | -0.22% | 135,313 | 60,112,385 |
| 2025-02-10 | 4.37 | 4.47 | 4.36 | 4.47 | +2.52% | 168,880 | 74,359,132 |
| 2025-02-07 | 4.33 | 4.39 | 4.31 | 4.36 | +0.69% | 144,042 | 62,706,308 |
| 2025-02-06 | 4.31 | 4.33 | 4.27 | 4.33 | +0.93% | 121,605 | 52,276,940 |
| 2025-02-05 | 4.28 | 4.31 | 4.25 | 4.29 | +0.7% | 107,646 | 46,066,180 |
| 2025-01-27 | 4.28 | 4.34 | 4.23 | 4.26 | +0.47% | 141,921 | 60,876,633 |
| 2025-01-24 | 4.25 | 4.29 | 4.16 | 4.24 | -0.24% | 167,417 | 70,658,432 |
| 2025-01-23 | 4.32 | 4.36 | 4.24 | 4.25 | -0.7% | 164,267 | 70,868,797 |
| 2025-01-22 | 4.34 | 4.41 | 4.28 | 4.28 | -3.39% | 223,470 | 96,777,051 |
| 2025-01-21 | 4.45 | 4.5 | 4.32 | 4.43 | -1.56% | 295,929 | 130,204,652 |
| 2025-01-20 | 4.39 | 4.61 | 4.32 | 4.5 | +3.21% | 437,617 | 194,300,107 |
| 2025-01-17 | 4.6 | 4.61 | 4.35 | 4.36 | -6.84% | 573,284 | 253,789,470 |
| 2025-01-16 | 4.78 | 5 | 4.61 | 4.68 | -6.96% | 793,650 | 377,350,268 |
| 2025-01-15 | 5.51 | 5.92 | 5.03 | 5.03 | -10.02% | 999,477 | 533,704,433 |
| 2025-01-14 | 5.1 | 5.59 | 4.89 | 5.59 | +10.04% | 879,956 | 473,674,092 |
| 2025-01-13 | 4.79 | 5.08 | 4.54 | 5.08 | +9.96% | 507,760 | 252,749,334 |
| 2025-01-10 | 4.2 | 4.62 | 4.14 | 4.62 | +10% | 282,253 | 128,423,734 |
| 2025-01-09 | 4.14 | 4.24 | 4.12 | 4.2 | +0.72% | 55,491 | 23,287,809 |
| 2025-01-08 | 4.16 | 4.21 | 4.05 | 4.17 | -0.24% | 62,306 | 25,784,781 |
| 2025-01-07 | 4.1 | 4.18 | 4.05 | 4.18 | +2.45% | 65,636 | 27,044,908 |
| 2025-01-06 | 4.05 | 4.16 | 3.9 | 4.08 | +0.49% | 73,712 | 29,930,807 |
| 2025-01-03 | 4.2 | 4.23 | 4.04 | 4.06 | -3.33% | 60,726 | 25,105,461 |
| 2025-01-02 | 4.28 | 4.36 | 4.18 | 4.2 | -1.87% | 61,168 | 26,068,632 |
| 2024-12-31 | 4.35 | 4.38 | 4.26 | 4.28 | -1.38% | 50,948 | 21,965,502 |
| 2024-12-30 | 4.48 | 4.48 | 4.31 | 4.34 | -3.34% | 48,586 | 21,151,694 |
| 2024-12-27 | 4.38 | 4.54 | 4.34 | 4.49 | +3.22% | 65,517 | 29,196,352 |
| 2024-12-26 | 4.39 | 4.45 | 4.33 | 4.35 | -0.91% | 52,954 | 23,260,653 |
| 2024-12-25 | 4.52 | 4.54 | 4.31 | 4.39 | -2.88% | 61,867 | 27,196,772 |
| 2024-12-24 | 4.46 | 4.54 | 4.43 | 4.52 | +2.03% | 73,798 | 33,136,269 |
| 2024-12-23 | 4.69 | 4.71 | 4.41 | 4.43 | -4.94% | 83,762 | 37,867,697 |
| 2024-12-20 | 4.63 | 4.72 | 4.62 | 4.66 | +0.65% | 57,662 | 26,918,964 |
| 2024-12-19 | 4.61 | 4.68 | 4.55 | 4.63 | -0.64% | 48,279 | 22,270,654 |
| 2024-12-18 | 4.72 | 4.77 | 4.59 | 4.66 | -1.06% | 72,777 | 34,078,974 |
| 2024-12-17 | 5.08 | 5.08 | 4.7 | 4.71 | -6.73% | 109,486 | 52,904,583 |
| 2024-12-16 | 5.02 | 5.14 | 5.01 | 5.05 | +0.6% | 63,013 | 31,978,699 |
| 2024-12-13 | 5.14 | 5.15 | 5.01 | 5.02 | -2.52% | 56,787 | 28,726,829 |
| 2024-12-12 | 5.04 | 5.17 | 5.02 | 5.15 | +2.18% | 80,963 | 41,339,819 |
| 2024-12-11 | 5.02 | 5.06 | 5 | 5.04 | +0.8% | 43,804 | 22,013,717 |
| 2024-12-10 | 5.2 | 5.24 | 5 | 5 | -1.96% | 93,107 | 47,197,817 |
| 2024-12-09 | 5.02 | 5.29 | 5 | 5.1 | +2% | 114,378 | 58,608,666 |
| 2024-12-06 | 4.91 | 5 | 4.86 | 5 | +1.63% | 55,893 | 27,718,602 |
| 2024-12-05 | 4.84 | 4.92 | 4.81 | 4.92 | +1.03% | 47,063 | 22,962,760 |
| 2024-12-04 | 4.97 | 4.97 | 4.84 | 4.87 | -1.81% | 73,966 | 36,166,512 |
| 2024-12-03 | 5.01 | 5.04 | 4.91 | 4.96 | -0.8% | 55,749 | 27,623,218 |
| 2024-12-02 | 4.96 | 5.05 | 4.87 | 5 | +1.42% | 121,522 | 60,304,641 |
| 2024-11-29 | 4.95 | 5.01 | 4.89 | 4.93 | -0.4% | 75,831 | 37,552,933 |
| 2024-11-28 | 4.85 | 5 | 4.84 | 4.95 | +2.06% | 69,282 | 34,152,744 |
| 2024-11-27 | 4.97 | 4.97 | 4.75 | 4.85 | -2.41% | 125,547 | 60,542,010 |
| 2024-11-26 | 5.07 | 5.17 | 4.96 | 4.97 | -1.97% | 90,692 | 45,928,328 |
| 2024-11-25 | 5 | 5.19 | 4.95 | 5.07 | -0.78% | 161,837 | 81,656,219 |
| 2024-11-22 | 4.95 | 5.37 | 4.88 | 5.11 | +4.71% | 341,351 | 176,411,019 |
| 2024-11-21 | 4.78 | 4.9 | 4.75 | 4.88 | +2.09% | 85,207 | 41,235,619 |
| 2024-11-20 | 4.63 | 4.8 | 4.58 | 4.78 | +3.24% | 85,278 | 40,373,630 |
| 2024-11-19 | 4.53 | 4.63 | 4.53 | 4.63 | +1.54% | 49,710 | 22,800,561 |
| 2024-11-18 | 4.69 | 4.76 | 4.52 | 4.56 | -3.18% | 83,609 | 38,665,846 |
| 2024-11-15 | 4.79 | 4.88 | 4.7 | 4.71 | -2.48% | 97,442 | 46,703,495 |
| 2024-11-14 | 4.76 | 4.95 | 4.67 | 4.83 | +0.84% | 159,884 | 76,961,716 |
| 2024-11-13 | 4.72 | 4.79 | 4.66 | 4.79 | +1.48% | 61,823 | 29,291,702 |
| 2024-11-12 | 4.7 | 4.8 | 4.67 | 4.72 | +0.43% | 76,598 | 36,325,851 |
| 2024-11-11 | 4.64 | 4.71 | 4.6 | 4.7 | +1.95% | 61,919 | 28,860,838 |
| 2024-11-08 | 4.68 | 4.72 | 4.59 | 4.61 | -1.28% | 65,236 | 30,329,836 |
| 2024-11-07 | 4.54 | 4.67 | 4.53 | 4.67 | +2.64% | 65,705 | 30,360,216 |
| 2024-11-06 | 4.52 | 4.56 | 4.48 | 4.55 | +1.11% | 50,967 | 23,074,587 |
| 2024-11-05 | 4.45 | 4.52 | 4.45 | 4.5 | +0.9% | 57,642 | 25,884,618 |
| 2024-11-04 | 4.41 | 4.49 | 4.36 | 4.46 | +0.45% | 49,143 | 21,823,294 |
| 2024-11-01 | 4.47 | 4.58 | 4.41 | 4.44 | -1.77% | 61,166 | 27,365,354 |
| 2024-10-31 | 4.43 | 4.52 | 4.42 | 4.52 | +1.57% | 52,893 | 23,748,735 |
| 2024-10-30 | 4.47 | 4.52 | 4.4 | 4.45 | -1.33% | 58,434 | 26,064,641 |
| 2024-10-29 | 4.62 | 4.65 | 4.47 | 4.51 | -2.38% | 72,452 | 32,755,745 |
| 2024-10-28 | 4.45 | 4.64 | 4.45 | 4.62 | +3.82% | 87,008 | 39,824,648 |
| 2024-10-25 | 4.33 | 4.46 | 4.32 | 4.45 | +2.77% | 59,142 | 26,153,421 |
| 2024-10-24 | 4.26 | 4.34 | 4.26 | 4.33 | +1.17% | 44,290 | 19,078,809 |
| 2024-10-23 | 4.26 | 4.32 | 4.24 | 4.28 | +0.47% | 49,289 | 21,107,996 |
| 2024-10-22 | 4.2 | 4.27 | 4.18 | 4.26 | +1.91% | 50,577 | 21,398,489 |
| 2024-10-21 | 4.2 | 4.21 | 4.13 | 4.18 | 0% | 48,955 | 20,429,207 |
| 2024-10-18 | 4.14 | 4.21 | 4.11 | 4.18 | +1.21% | 50,379 | 20,976,151 |
| 2024-10-17 | 4.24 | 4.28 | 4.12 | 4.13 | -1.67% | 44,350 | 18,507,101 |
| 2024-10-16 | 4.09 | 4.22 | 4.08 | 4.2 | +1.45% | 52,383 | 21,832,192 |
| 2024-10-15 | 4.25 | 4.25 | 4.13 | 4.14 | -2.13% | 43,045 | 17,944,989 |
| 2024-10-14 | 4.16 | 4.27 | 4.15 | 4.23 | +2.17% | 52,953 | 22,314,924 |
| 2024-10-11 | 4.29 | 4.3 | 4.1 | 4.14 | -3.72% | 62,226 | 26,046,270 |
| 2024-10-10 | 4.29 | 4.4 | 4.27 | 4.3 | +1.65% | 70,176 | 30,397,202 |
| 2024-10-09 | 4.58 | 4.58 | 4.21 | 4.23 | -8.04% | 111,737 | 48,953,641 |
| 2024-10-08 | 4.86 | 4.88 | 4.46 | 4.6 | +3.6% | 167,985 | 78,390,334 |
| 2024-09-30 | 4.2 | 4.47 | 4.12 | 4.44 | +9.09% | 159,611 | 68,842,884 |
| 2024-09-27 | 3.99 | 4.07 | 3.96 | 4.07 | +3.04% | 48,303 | 19,440,691 |
| 2024-09-26 | 3.88 | 3.95 | 3.83 | 3.95 | +2.33% | 52,623 | 20,536,110 |
| 2024-09-25 | 3.85 | 3.93 | 3.84 | 3.86 | +0.52% | 46,057 | 17,884,582 |
| 2024-09-24 | 3.68 | 3.84 | 3.68 | 3.84 | +4.35% | 34,103 | 12,879,892 |
| 2024-09-23 | 3.71 | 3.73 | 3.66 | 3.68 | -0.81% | 21,674 | 8,004,427 |
| 2024-09-20 | 3.77 | 3.77 | 3.69 | 3.71 | -1.59% | 23,885 | 8,910,950 |
| 2024-09-19 | 3.65 | 3.78 | 3.62 | 3.77 | +3.86% | 44,208 | 16,443,811 |
| 2024-09-18 | 3.72 | 3.73 | 3.6 | 3.63 | -2.68% | 36,258 | 13,195,785 |
| 2024-09-13 | 3.8 | 3.82 | 3.72 | 3.73 | -1.06% | 21,863 | 8,200,847 |
| 2024-09-12 | 3.79 | 3.83 | 3.77 | 3.77 | -0.53% | 16,682 | 6,334,761 |
| 2024-09-11 | 3.78 | 3.82 | 3.75 | 3.79 | 0% | 16,649 | 6,303,053 |
| 2024-09-10 | 3.82 | 3.85 | 3.74 | 3.79 | -0.79% | 29,268 | 11,060,762 |
| 2024-09-09 | 3.81 | 3.84 | 3.76 | 3.82 | +0.53% | 29,121 | 11,095,842 |
| 2024-09-06 | 3.84 | 3.87 | 3.78 | 3.8 | -1.3% | 26,714 | 10,215,573 |
| 2024-09-05 | 3.83 | 3.86 | 3.8 | 3.85 | +0.52% | 21,574 | 8,251,272 |
| 2024-09-04 | 3.88 | 3.88 | 3.81 | 3.83 | -0.52% | 24,094 | 9,265,521 |
| 2024-09-03 | 3.85 | 3.89 | 3.81 | 3.85 | +0.26% | 24,368 | 9,376,198 |
| 2024-09-02 | 3.78 | 3.89 | 3.78 | 3.84 | +1.05% | 47,524 | 18,322,432 |
| 2024-08-30 | 3.74 | 3.84 | 3.74 | 3.8 | +1.33% | 37,407 | 14,215,924 |
| 2024-08-29 | 3.76 | 3.77 | 3.73 | 3.75 | -0.53% | 26,095 | 9,784,229 |
| 2024-08-28 | 3.71 | 3.8 | 3.69 | 3.77 | +1.62% | 32,738 | 12,312,292 |
| 2024-08-27 | 3.73 | 3.75 | 3.68 | 3.71 | -0.27% | 29,949 | 11,121,357 |
| 2024-08-26 | 3.65 | 3.73 | 3.64 | 3.72 | +1.64% | 34,415 | 12,742,468 |
| 2024-08-23 | 3.66 | 3.68 | 3.61 | 3.66 | 0% | 39,920 | 14,536,086 |
| 2024-08-22 | 3.71 | 3.77 | 3.65 | 3.66 | -1.35% | 37,227 | 13,801,377 |
| 2024-08-21 | 3.66 | 3.74 | 3.65 | 3.71 | +1.64% | 31,898 | 11,800,924 |
| 2024-08-20 | 3.71 | 3.74 | 3.63 | 3.65 | -1.88% | 32,137 | 11,816,972 |
| 2024-08-19 | 3.74 | 3.77 | 3.69 | 3.72 | -0.53% | 35,745 | 13,318,676 |
| 2024-08-16 | 3.8 | 3.8 | 3.72 | 3.74 | -1.06% | 19,574 | 7,350,778 |
| 2024-08-15 | 3.82 | 3.82 | 3.72 | 3.78 | +0.8% | 24,349 | 9,175,715 |
| 2024-08-14 | 3.82 | 3.83 | 3.75 | 3.75 | -1.83% | 21,002 | 7,934,554 |
| 2024-08-13 | 3.8 | 3.84 | 3.75 | 3.82 | +0.26% | 22,614 | 8,590,850 |
| 2024-08-12 | 3.84 | 3.87 | 3.79 | 3.81 | -1.3% | 24,604 | 9,428,647 |
| 2024-08-09 | 3.9 | 3.92 | 3.85 | 3.86 | -0.52% | 18,612 | 7,227,969 |
| 2024-08-08 | 3.82 | 3.9 | 3.81 | 3.88 | +1.04% | 28,931 | 11,192,592 |
| 2024-08-07 | 3.85 | 3.88 | 3.81 | 3.84 | -0.26% | 17,652 | 6,795,270 |
| 2024-08-06 | 3.75 | 3.85 | 3.73 | 3.85 | +2.67% | 27,923 | 10,663,883 |
| 2024-08-05 | 3.83 | 3.87 | 3.73 | 3.75 | -2.34% | 27,963 | 10,651,328 |
| 2024-08-02 | 3.85 | 3.89 | 3.82 | 3.84 | -0.78% | 22,386 | 8,648,459 |
| 2024-08-01 | 3.86 | 3.91 | 3.84 | 3.87 | +0.26% | 28,890 | 11,190,608 |
| 2024-07-31 | 3.8 | 3.88 | 3.78 | 3.86 | +1.58% | 38,509 | 14,817,910 |
| 2024-07-30 | 3.79 | 3.81 | 3.73 | 3.8 | +0.8% | 16,759 | 6,344,013 |
| 2024-07-29 | 3.79 | 3.8 | 3.71 | 3.77 | -0.53% | 19,359 | 7,262,498 |
| 2024-07-26 | 3.75 | 3.8 | 3.71 | 3.79 | +2.16% | 18,759 | 7,082,522 |
| 2024-07-25 | 3.63 | 3.76 | 3.62 | 3.71 | +1.64% | 23,794 | 8,789,889 |
| 2024-07-24 | 3.71 | 3.72 | 3.61 | 3.65 | -0.54% | 31,457 | 11,500,445 |
| 2024-07-23 | 3.74 | 3.85 | 3.67 | 3.67 | -1.08% | 32,619 | 12,216,140 |
| 2024-07-22 | 3.77 | 3.81 | 3.68 | 3.71 | -1.59% | 45,453 | 16,977,470 |
| 2024-07-19 | 3.83 | 3.83 | 3.7 | 3.77 | +0.27% | 28,036 | 10,553,017 |
| 2024-07-18 | 3.82 | 3.82 | 3.7 | 3.76 | -1.57% | 28,795 | 10,763,357 |
| 2024-07-17 | 3.8 | 3.86 | 3.75 | 3.82 | +0.53% | 23,109 | 8,808,487 |
| 2024-07-16 | 3.85 | 3.85 | 3.78 | 3.8 | -1.3% | 26,188 | 9,971,598 |
| 2024-07-15 | 3.95 | 3.95 | 3.81 | 3.85 | -2.53% | 25,281 | 9,775,493 |
| 2024-07-12 | 3.94 | 4.02 | 3.91 | 3.95 | 0% | 35,661 | 14,123,030 |
| 2024-07-11 | 3.76 | 3.97 | 3.76 | 3.95 | +5.9% | 43,860 | 17,078,658 |
| 2024-07-10 | 3.78 | 3.79 | 3.7 | 3.73 | +0.54% | 29,269 | 10,948,429 |
| 2024-07-09 | 3.73 | 3.75 | 3.59 | 3.71 | -0.27% | 17,152 | 6,299,129 |
| 2024-07-08 | 3.81 | 3.81 | 3.7 | 3.72 | -2.36% | 19,372 | 7,211,094 |
| 2024-07-05 | 3.79 | 3.86 | 3.75 | 3.81 | +0.53% | 39,373 | 14,937,319 |
| 2024-07-04 | 3.9 | 3.93 | 3.78 | 3.79 | -3.56% | 27,075 | 10,370,491 |
| 2024-07-03 | 3.92 | 3.98 | 3.88 | 3.93 | +0.26% | 20,266 | 7,972,346 |
| 2024-07-02 | 3.87 | 3.95 | 3.86 | 3.92 | +1.55% | 28,490 | 11,157,351 |
| 2024-07-01 | 3.88 | 3.9 | 3.74 | 3.86 | +1.58% | 35,396 | 13,487,509 |
| 2024-06-28 | 3.82 | 3.89 | 3.79 | 3.8 | -0.26% | 20,999 | 8,054,578 |
| 2024-06-27 | 3.89 | 3.94 | 3.79 | 3.81 | -2.06% | 31,009 | 11,942,254 |
| 2024-06-26 | 3.81 | 3.91 | 3.76 | 3.89 | +2.1% | 20,627 | 7,920,627 |
| 2024-06-25 | 3.75 | 3.87 | 3.74 | 3.81 | +1.6% | 33,864 | 12,899,436 |
| 2024-06-24 | 3.95 | 3.95 | 3.72 | 3.75 | -4.58% | 39,701 | 15,063,987 |
| 2024-06-21 | 3.95 | 3.99 | 3.9 | 3.93 | -0.51% | 26,677 | 10,501,952 |
| 2024-06-20 | 4.01 | 4.03 | 3.94 | 3.95 | -1.74% | 23,301 | 9,255,280 |
| 2024-06-19 | 4.09 | 4.1 | 4 | 4.02 | -1.23% | 19,245 | 7,757,833 |
| 2024-06-18 | 4 | 4.1 | 3.94 | 4.07 | +2.78% | 31,679 | 12,794,314 |
| 2024-06-17 | 4.05 | 4.05 | 3.93 | 3.96 | -1.49% | 28,125 | 11,165,705 |
| 2024-06-14 | 4.03 | 4.04 | 3.93 | 4.02 | +0.75% | 24,660 | 9,839,976 |
| 2024-06-13 | 4.04 | 4.06 | 3.95 | 3.99 | -0.75% | 34,543 | 13,819,838 |
| 2024-06-12 | 3.94 | 4.03 | 3.93 | 4.02 | +2.03% | 31,785 | 12,671,209 |
| 2024-06-11 | 4.07 | 4.07 | 3.87 | 3.94 | -2.23% | 49,718 | 19,505,580 |
| 2024-06-07 | 3.94 | 4.13 | 3.93 | 4.03 | +3.6% | 74,916 | 30,140,065 |
| 2024-06-06 | 4.11 | 4.18 | 3.84 | 3.89 | -5.35% | 86,651 | 34,127,520 |
| 2024-06-05 | 4.24 | 4.29 | 4.08 | 4.11 | -3.52% | 64,256 | 26,684,432 |
| 2024-06-04 | 4.42 | 4.45 | 4.18 | 4.26 | -5.75% | 81,548 | 34,866,915 |
| 2024-06-03 | 4.53 | 4.6 | 4.41 | 4.52 | -0.66% | 47,754 | 21,476,169 |
| 2024-05-31 | 4.56 | 4.6 | 4.51 | 4.55 | -0.66% | 37,975 | 17,263,591 |
| 2024-05-30 | 4.57 | 4.75 | 4.57 | 4.58 | -1.29% | 42,080 | 19,560,374 |
| 2024-05-29 | 4.66 | 4.71 | 4.58 | 4.64 | -0.22% | 43,510 | 20,177,033 |
| 2024-05-28 | 4.61 | 4.77 | 4.57 | 4.65 | +0.65% | 73,481 | 34,374,363 |
| 2024-05-27 | 4.58 | 4.69 | 4.4 | 4.62 | 0% | 68,510 | 31,154,312 |
| 2024-05-24 | 4.59 | 4.69 | 4.55 | 4.62 | +0.22% | 62,264 | 28,690,446 |
| 2024-05-23 | 4.82 | 4.83 | 4.55 | 4.61 | -3.56% | 87,597 | 40,406,166 |
| 2024-05-22 | 4.9 | 4.94 | 4.73 | 4.78 | -2.45% | 103,193 | 49,518,043 |
| 2024-05-21 | 5.06 | 5.06 | 4.89 | 4.9 | -3.54% | 60,864 | 30,164,510 |
| 2024-05-20 | 5 | 5.11 | 4.94 | 5.08 | +1.8% | 78,509 | 39,411,089 |
| 2024-05-17 | 4.99 | 5.07 | 4.98 | 4.99 | -1.77% | 86,055 | 43,166,412 |
| 2024-05-16 | 4.98 | 5.12 | 4.91 | 5.08 | +2.01% | 168,158 | 84,936,323 |
| 2024-05-15 | 4.79 | 5.06 | 4.79 | 4.98 | +3.32% | 204,058 | 101,211,379 |
| 2024-05-14 | 4.75 | 5.21 | 4.75 | 4.82 | +1.69% | 197,226 | 96,371,693 |
| 2024-05-13 | 5.05 | 5.07 | 4.6 | 4.74 | -7.24% | 272,892 | 129,547,121 |
| 2024-05-10 | 4.97 | 5.37 | 4.76 | 5.11 | +2.82% | 367,385 | 183,444,832 |
| 2024-05-09 | 4.59 | 4.97 | 4.52 | 4.97 | +9.96% | 380,448 | 184,971,182 |
| 2024-05-08 | 4.44 | 4.64 | 4.44 | 4.52 | +1.8% | 142,979 | 64,991,102 |
| 2024-05-07 | 4.31 | 4.44 | 4.27 | 4.44 | +2.78% | 88,576 | 38,649,896 |
| 2024-05-06 | 4.09 | 4.36 | 4.08 | 4.32 | +6.14% | 129,704 | 55,116,175 |
| 2024-04-30 | 4.05 | 4.1 | 4 | 4.07 | +0.99% | 104,754 | 42,462,333 |
| 2024-04-29 | 4.02 | 4.18 | 4.01 | 4.03 | +0.25% | 206,187 | 83,822,384 |
| 2024-04-26 | 3.98 | 4.02 | 3.94 | 4.02 | +0.5% | 58,999 | 23,544,602 |
| 2024-04-25 | 3.98 | 4.07 | 3.95 | 4 | +0.76% | 68,232 | 27,465,284 |
| 2024-04-24 | 3.92 | 4 | 3.89 | 3.97 | +1.28% | 54,770 | 21,698,740 |
| 2024-04-23 | 3.92 | 3.96 | 3.88 | 3.92 | 0% | 49,237 | 19,286,487 |
| 2024-04-22 | 4.04 | 4.13 | 3.82 | 3.92 | -2.97% | 85,647 | 33,472,450 |
| 2024-04-19 | 3.86 | 4.05 | 3.81 | 4.04 | +3.32% | 72,098 | 28,580,282 |
| 2024-04-18 | 4.04 | 4.07 | 3.9 | 3.91 | -3.93% | 89,266 | 35,413,145 |
| 2024-04-17 | 3.9 | 4.09 | 3.9 | 4.07 | +3.83% | 76,983 | 31,109,812 |
| 2024-04-16 | 4.27 | 4.28 | 3.92 | 3.92 | -9.89% | 121,928 | 48,998,101 |
| 2024-04-15 | 4.53 | 4.53 | 4.23 | 4.35 | -7.45% | 188,830 | 82,242,501 |
| 2024-04-12 | 4.65 | 4.7 | 4.54 | 4.7 | +0.43% | 117,396 | 54,206,420 |
| 2024-04-11 | 4.53 | 4.69 | 4.46 | 4.68 | +2.41% | 95,714 | 43,923,438 |
| 2024-04-10 | 4.63 | 4.63 | 4.49 | 4.57 | -1.3% | 104,285 | 47,445,897 |
| 2024-04-09 | 4.45 | 4.63 | 4.44 | 4.63 | +3.58% | 108,415 | 49,412,340 |
| 2024-04-08 | 4.62 | 4.7 | 4.42 | 4.47 | -3.66% | 131,002 | 59,508,955 |
| 2024-04-03 | 4.55 | 4.66 | 4.44 | 4.64 | +1.98% | 111,308 | 50,801,896 |
| 2024-04-02 | 4.5 | 4.59 | 4.49 | 4.55 | +1.11% | 78,373 | 35,640,263 |
| 2024-04-01 | 4.39 | 4.55 | 4.39 | 4.5 | +2.97% | 84,961 | 38,068,816 |
| 2024-03-29 | 4.24 | 4.37 | 4.24 | 4.37 | +2.58% | 47,241 | 20,342,172 |
| 2024-03-28 | 4.14 | 4.31 | 4.13 | 4.26 | +2.65% | 57,967 | 24,547,996 |
| 2024-03-27 | 4.3 | 4.32 | 4.14 | 4.15 | -3.71% | 55,757 | 23,613,617 |
| 2024-03-26 | 4.27 | 4.32 | 4.17 | 4.31 | +1.17% | 56,625 | 24,114,265 |
| 2024-03-25 | 4.36 | 4.4 | 4.25 | 4.26 | -2.52% | 51,314 | 22,178,865 |
| 2024-03-22 | 4.46 | 4.53 | 4.34 | 4.37 | -2.46% | 58,182 | 25,604,282 |
| 2024-03-21 | 4.49 | 4.52 | 4.37 | 4.48 | 0% | 62,728 | 27,930,516 |
| 2024-03-20 | 4.36 | 4.48 | 4.34 | 4.48 | +2.99% | 62,502 | 27,682,786 |
| 2024-03-19 | 4.36 | 4.38 | 4.33 | 4.35 | 0% | 52,000 | 22,670,921 |
| 2024-03-18 | 4.26 | 4.35 | 4.25 | 4.35 | +2.59% | 54,171 | 23,294,410 |
| 2024-03-15 | 4.17 | 4.25 | 4.13 | 4.24 | +1.92% | 52,169 | 21,936,268 |
| 2024-03-14 | 4.18 | 4.21 | 4.08 | 4.16 | -0.24% | 52,139 | 21,599,337 |
| 2024-03-13 | 4.24 | 4.25 | 4.12 | 4.17 | -0.95% | 53,329 | 22,195,914 |
| 2024-03-12 | 4.08 | 4.22 | 4.05 | 4.21 | +3.19% | 68,618 | 28,366,049 |
| 2024-03-11 | 3.99 | 4.09 | 3.95 | 4.08 | +2.51% | 49,586 | 19,938,161 |
| 2024-03-08 | 3.95 | 4.01 | 3.9 | 3.98 | +0.25% | 50,787 | 20,084,134 |
| 2024-03-07 | 3.96 | 4.06 | 3.93 | 3.97 | +0.51% | 65,173 | 26,064,430 |
| 2024-03-06 | 3.85 | 4 | 3.84 | 3.95 | +2.33% | 64,507 | 25,288,249 |
| 2024-03-05 | 4.03 | 4.03 | 3.84 | 3.86 | -4.69% | 82,632 | 32,210,262 |
| 2024-03-04 | 4.11 | 4.13 | 3.94 | 4.05 | -0.74% | 70,296 | 28,245,173 |
| 2024-03-01 | 4.12 | 4.18 | 4 | 4.08 | -0.73% | 85,022 | 34,581,765 |
| 2024-02-29 | 3.91 | 4.13 | 3.86 | 4.11 | +1.99% | 133,093 | 53,640,027 |
| 2024-02-28 | 4.48 | 4.58 | 4.03 | 4.03 | -10.04% | 166,372 | 70,932,521 |
| 2024-02-27 | 4.31 | 4.5 | 4.2 | 4.48 | +4.67% | 84,155 | 36,961,086 |
| 2024-02-26 | 4.19 | 4.4 | 4.17 | 4.28 | +2.15% | 80,381 | 34,331,547 |
| 2024-02-23 | 4 | 4.2 | 4 | 4.19 | +4.49% | 80,392 | 33,041,739 |
| 2024-02-22 | 3.88 | 4.01 | 3.86 | 4.01 | +3.62% | 66,224 | 26,078,016 |
| 2024-02-21 | 3.74 | 3.99 | 3.69 | 3.87 | +3.2% | 99,973 | 38,839,784 |
| 2024-02-20 | 3.72 | 3.77 | 3.59 | 3.75 | +1.63% | 68,649 | 25,422,583 |
| 2024-02-19 | 3.57 | 3.79 | 3.56 | 3.69 | +4.24% | 112,461 | 41,673,696 |
| 2024-02-08 | 3.24 | 3.58 | 3.19 | 3.54 | +8.92% | 153,835 | 52,122,831 |
| 2024-02-07 | 3.44 | 3.46 | 3.18 | 3.25 | -4.97% | 161,143 | 52,354,935 |
| 2024-02-06 | 3.5 | 3.6 | 3.34 | 3.42 | -7.82% | 150,442 | 51,129,252 |
| 2024-02-05 | 4.08 | 4.09 | 3.71 | 3.71 | -9.95% | 95,422 | 35,876,309 |
| 2024-02-02 | 4.36 | 4.46 | 3.93 | 4.12 | -5.5% | 97,039 | 40,549,974 |
| 2024-02-01 | 4.41 | 4.46 | 4.19 | 4.36 | -3.11% | 86,003 | 37,240,632 |
| 2024-01-31 | 4.69 | 4.73 | 4.42 | 4.5 | -8.35% | 119,034 | 54,075,094 |
| 2024-01-30 | 5.01 | 5.08 | 4.9 | 4.91 | -3.16% | 40,765 | 20,331,336 |
| 2024-01-29 | 5.3 | 5.33 | 5.06 | 5.07 | -3.98% | 47,187 | 24,258,067 |
| 2024-01-26 | 5.23 | 5.34 | 5.16 | 5.28 | +1.34% | 53,925 | 28,512,459 |
| 2024-01-25 | 5.09 | 5.24 | 5.06 | 5.21 | +2.76% | 46,701 | 24,064,349 |
| 2024-01-24 | 5.05 | 5.14 | 4.88 | 5.07 | +1.2% | 51,612 | 25,914,921 |
| 2024-01-23 | 5.06 | 5.11 | 4.87 | 5.01 | -1.96% | 63,584 | 31,563,454 |
| 2024-01-22 | 5.49 | 5.5 | 5.03 | 5.11 | -6.75% | 57,398 | 30,180,881 |
| 2024-01-19 | 5.53 | 5.61 | 5.47 | 5.48 | -1.08% | 35,388 | 19,573,423 |
| 2024-01-18 | 5.66 | 5.67 | 5.36 | 5.54 | -2.12% | 58,355 | 32,135,794 |
| 2024-01-17 | 5.81 | 5.82 | 5.65 | 5.66 | -2.75% | 37,749 | 21,607,926 |
| 2024-01-16 | 5.81 | 5.87 | 5.7 | 5.82 | +0.17% | 35,611 | 20,596,932 |
| 2024-01-15 | 5.8 | 5.86 | 5.75 | 5.81 | -0.17% | 30,691 | 17,839,468 |
| 2024-01-12 | 5.87 | 5.94 | 5.82 | 5.82 | -0.85% | 24,649 | 14,506,942 |
| 2024-01-11 | 5.77 | 5.88 | 5.71 | 5.87 | +1.91% | 34,355 | 19,931,540 |
| 2024-01-10 | 5.79 | 5.89 | 5.72 | 5.76 | -0.52% | 50,922 | 29,477,535 |
| 2024-01-09 | 5.73 | 5.87 | 5.72 | 5.79 | +1.05% | 29,401 | 17,055,490 |
| 2024-01-08 | 5.85 | 5.86 | 5.72 | 5.73 | -2.05% | 33,349 | 19,259,127 |
| 2024-01-05 | 5.97 | 5.97 | 5.81 | 5.85 | -1.68% | 28,424 | 16,735,696 |
| 2024-01-04 | 5.95 | 5.97 | 5.9 | 5.95 | 0% | 37,335 | 22,164,991 |
| 2024-01-03 | 5.95 | 6 | 5.92 | 5.95 | -0.17% | 38,055 | 22,678,721 |
| 2024-01-02 | 5.89 | 5.98 | 5.87 | 5.96 | +1.36% | 41,595 | 24,689,666 |
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：