股票概览
5.67
+0.71%
+0.04
5.69
开盘价
5.72
最高价
5.58
最低价
38,118
成交量
数据更新至: 2025-03-25
技术指标
5.78
MA5 (5日均线)
5.84
MA10 (10日均线)
5.94
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 | 5.72 | 5.58 | 5.67 | +0.71% | 38,118 | 21,460,641 |
| 2025-03-24 | 5.79 | 5.81 | 5.53 | 5.63 | -2.93% | 91,160 | 51,570,515 |
| 2025-03-21 | 5.89 | 5.89 | 5.74 | 5.8 | -1.53% | 82,845 | 48,061,686 |
| 2025-03-20 | 5.94 | 5.96 | 5.88 | 5.89 | -0.34% | 56,345 | 33,381,652 |
| 2025-03-19 | 5.96 | 5.97 | 5.89 | 5.91 | -0.84% | 57,668 | 34,116,127 |
| 2025-03-18 | 5.95 | 6.06 | 5.9 | 5.96 | +0.51% | 93,767 | 55,950,802 |
| 2025-03-17 | 5.9 | 5.96 | 5.87 | 5.93 | +0.85% | 72,118 | 42,705,589 |
| 2025-03-14 | 5.78 | 5.89 | 5.73 | 5.88 | +1.55% | 92,697 | 54,124,099 |
| 2025-03-13 | 5.87 | 5.9 | 5.71 | 5.79 | -1.86% | 102,358 | 59,257,012 |
| 2025-03-12 | 5.92 | 5.95 | 5.89 | 5.9 | 0% | 80,581 | 47,701,770 |
| 2025-03-11 | 5.88 | 5.92 | 5.77 | 5.9 | -1.01% | 132,105 | 77,124,369 |
| 2025-03-10 | 5.95 | 6.02 | 5.95 | 5.96 | -1% | 74,143 | 44,294,740 |
| 2025-03-07 | 6.11 | 6.11 | 5.97 | 6.02 | -1.63% | 110,090 | 66,354,548 |
| 2025-03-06 | 6.05 | 6.15 | 6.02 | 6.12 | +1.32% | 122,503 | 74,765,592 |
| 2025-03-05 | 6.13 | 6.14 | 6 | 6.04 | -1.79% | 119,140 | 71,862,931 |
| 2025-03-04 | 5.99 | 6.2 | 5.95 | 6.15 | +1.65% | 150,903 | 92,130,225 |
| 2025-03-03 | 6.03 | 6.23 | 5.93 | 6.05 | -0.66% | 177,091 | 107,867,367 |
| 2025-02-28 | 6.06 | 6.42 | 5.96 | 6.09 | +1% | 261,319 | 162,087,328 |
| 2025-02-27 | 6.14 | 6.2 | 5.88 | 6.03 | -1.31% | 159,203 | 95,903,024 |
| 2025-02-26 | 6.09 | 6.15 | 6.07 | 6.11 | +0.33% | 125,025 | 76,278,437 |
| 2025-02-25 | 6.06 | 6.24 | 6.06 | 6.09 | -1.14% | 121,826 | 74,843,924 |
| 2025-02-24 | 6.25 | 6.28 | 6.09 | 6.16 | -2.53% | 183,312 | 113,407,843 |
| 2025-02-21 | 6.51 | 6.51 | 6.21 | 6.32 | -3.51% | 287,758 | 181,262,105 |
| 2025-02-20 | 6.38 | 6.68 | 6.31 | 6.55 | +2.66% | 267,031 | 173,787,718 |
| 2025-02-19 | 6.42 | 6.46 | 6.3 | 6.38 | +1.11% | 212,724 | 134,997,794 |
| 2025-02-18 | 6.69 | 6.74 | 6.28 | 6.31 | -5.68% | 355,830 | 230,521,138 |
| 2025-02-17 | 6.84 | 7.24 | 6.45 | 6.69 | -3.18% | 558,284 | 377,839,571 |
| 2025-02-14 | 6.36 | 6.91 | 6.3 | 6.91 | +10.03% | 419,596 | 278,799,308 |
| 2025-02-13 | 6.47 | 6.62 | 6.28 | 6.28 | +1.62% | 622,968 | 400,265,137 |
| 2025-02-12 | 5.64 | 6.18 | 5.61 | 6.18 | +9.96% | 156,433 | 93,204,861 |
| 2025-02-11 | 5.84 | 5.85 | 5.59 | 5.62 | -3.27% | 209,373 | 118,342,195 |
| 2025-02-10 | 5.78 | 5.95 | 5.76 | 5.81 | +0.52% | 180,654 | 105,383,071 |
| 2025-02-07 | 5.6 | 5.82 | 5.6 | 5.78 | +2.85% | 157,369 | 90,042,935 |
| 2025-02-06 | 5.53 | 5.67 | 5.4 | 5.62 | +1.63% | 155,227 | 86,187,603 |
| 2025-02-05 | 5.48 | 5.61 | 5.45 | 5.53 | +1.47% | 101,425 | 56,143,924 |
| 2025-01-27 | 5.55 | 5.61 | 5.4 | 5.45 | -0.55% | 103,535 | 57,093,407 |
| 2025-01-24 | 5.4 | 5.49 | 5.33 | 5.48 | +1.48% | 101,463 | 55,168,241 |
| 2025-01-23 | 5.5 | 5.6 | 5.39 | 5.4 | -0.18% | 138,337 | 76,472,776 |
| 2025-01-22 | 5.6 | 5.63 | 5.4 | 5.41 | -3.91% | 139,530 | 76,850,495 |
| 2025-01-21 | 5.62 | 5.88 | 5.5 | 5.63 | -0.18% | 154,399 | 86,870,523 |
| 2025-01-20 | 5.6 | 5.72 | 5.5 | 5.64 | +1.08% | 108,320 | 61,113,095 |
| 2025-01-17 | 5.63 | 5.63 | 5.5 | 5.58 | -0.89% | 72,798 | 40,466,759 |
| 2025-01-16 | 5.62 | 5.75 | 5.55 | 5.63 | +0.36% | 82,660 | 46,667,479 |
| 2025-01-15 | 5.64 | 5.71 | 5.56 | 5.61 | -0.53% | 121,371 | 68,266,416 |
| 2025-01-14 | 5.41 | 5.64 | 5.41 | 5.64 | +4.83% | 121,736 | 67,779,908 |
| 2025-01-13 | 5.3 | 5.45 | 5.2 | 5.38 | -1.28% | 123,817 | 66,315,165 |
| 2025-01-10 | 5.68 | 5.72 | 5.45 | 5.45 | -4.39% | 101,301 | 56,644,495 |
| 2025-01-09 | 5.65 | 5.75 | 5.63 | 5.7 | -0.18% | 106,982 | 61,003,216 |
| 2025-01-08 | 5.66 | 5.74 | 5.53 | 5.71 | -0.52% | 125,231 | 70,633,685 |
| 2025-01-07 | 5.6 | 5.74 | 5.55 | 5.74 | +3.24% | 126,137 | 71,011,519 |
| 2025-01-06 | 5.6 | 5.7 | 5.41 | 5.56 | -1.24% | 157,811 | 87,765,431 |
| 2025-01-03 | 6.03 | 6.11 | 5.6 | 5.63 | -7.25% | 191,711 | 111,117,986 |
| 2025-01-02 | 6.09 | 6.44 | 5.97 | 6.07 | -0.65% | 201,877 | 125,151,334 |
| 2024-12-31 | 6.3 | 6.33 | 6.05 | 6.11 | -3.17% | 161,582 | 99,496,505 |
| 2024-12-30 | 6.42 | 6.54 | 6.26 | 6.31 | -1.41% | 147,848 | 93,681,969 |
| 2024-12-27 | 6.68 | 6.68 | 6.37 | 6.4 | -2.88% | 279,989 | 181,020,508 |
| 2024-12-26 | 5.96 | 6.59 | 5.91 | 6.59 | +10.02% | 282,990 | 177,606,845 |
| 2024-12-25 | 6.27 | 6.36 | 5.92 | 5.99 | -5.52% | 185,706 | 112,205,428 |
| 2024-12-24 | 6.24 | 6.35 | 6.12 | 6.34 | +1.6% | 125,540 | 78,479,934 |
| 2024-12-23 | 6.59 | 6.6 | 6.22 | 6.24 | -4.15% | 148,953 | 94,317,535 |
| 2024-12-20 | 6.42 | 6.58 | 6.42 | 6.51 | +1.4% | 126,035 | 82,189,524 |
| 2024-12-19 | 6.48 | 6.48 | 6.28 | 6.42 | -2.13% | 194,091 | 123,687,736 |
| 2024-12-18 | 6.65 | 6.77 | 6.5 | 6.56 | -2.24% | 170,141 | 112,372,534 |
| 2024-12-17 | 6.95 | 6.97 | 6.7 | 6.71 | -3.45% | 156,443 | 106,406,998 |
| 2024-12-16 | 7.2 | 7.3 | 6.91 | 6.95 | -4.66% | 196,983 | 138,827,462 |
| 2024-12-13 | 7.29 | 7.49 | 7.24 | 7.29 | -0.82% | 194,141 | 142,410,209 |
| 2024-12-12 | 7.38 | 7.5 | 7.22 | 7.35 | -1.47% | 172,204 | 126,219,279 |
| 2024-12-11 | 7.3 | 7.49 | 7.25 | 7.46 | +0.95% | 153,337 | 113,785,160 |
| 2024-12-10 | 7.61 | 7.64 | 7.37 | 7.39 | -0.67% | 234,548 | 176,122,213 |
| 2024-12-09 | 7.69 | 7.69 | 7.32 | 7.44 | -3.75% | 286,417 | 213,620,752 |
| 2024-12-06 | 7.31 | 7.77 | 7.2 | 7.73 | +4.6% | 393,273 | 295,217,406 |
| 2024-12-05 | 6.93 | 7.66 | 6.92 | 7.39 | +5.57% | 399,358 | 294,411,226 |
| 2024-12-04 | 7.19 | 7.33 | 6.99 | 7 | -3.71% | 237,722 | 170,191,939 |
| 2024-12-03 | 7.14 | 7.3 | 7.03 | 7.27 | +1.39% | 280,969 | 201,669,884 |
| 2024-12-02 | 6.94 | 7.18 | 6.9 | 7.17 | +2.72% | 253,437 | 179,692,825 |
| 2024-11-29 | 6.83 | 7.05 | 6.76 | 6.98 | +1.01% | 291,329 | 201,350,873 |
| 2024-11-28 | 7.03 | 7.12 | 6.83 | 6.91 | -0.14% | 218,794 | 152,396,618 |
| 2024-11-27 | 6.86 | 6.94 | 6.65 | 6.92 | 0% | 220,056 | 149,606,463 |
| 2024-11-26 | 6.97 | 7.25 | 6.83 | 6.92 | -0.72% | 273,360 | 192,019,270 |
| 2024-11-25 | 6.9 | 7.03 | 6.63 | 6.97 | -0.85% | 270,096 | 185,205,500 |
| 2024-11-22 | 7.35 | 7.64 | 6.97 | 7.03 | -5.64% | 299,072 | 218,568,042 |
| 2024-11-21 | 7.63 | 7.63 | 7.37 | 7.45 | -2.23% | 260,979 | 194,795,694 |
| 2024-11-20 | 7.61 | 7.86 | 7.5 | 7.62 | -2.56% | 425,348 | 324,566,931 |
| 2024-11-19 | 7.41 | 7.99 | 7.21 | 7.82 | +7.71% | 591,496 | 460,489,841 |
| 2024-11-18 | 7.44 | 7.62 | 7.11 | 7.26 | -0.95% | 311,718 | 230,174,173 |
| 2024-11-15 | 7.66 | 7.95 | 7.23 | 7.33 | -6.03% | 399,133 | 301,495,710 |
| 2024-11-14 | 8.13 | 8.28 | 7.7 | 7.8 | -5.57% | 426,726 | 341,161,824 |
| 2024-11-13 | 9.02 | 9.4 | 8.2 | 8.26 | -9.33% | 557,637 | 485,515,127 |
| 2024-11-12 | 9.06 | 9.38 | 8.74 | 9.11 | +3.05% | 498,749 | 455,507,482 |
| 2024-11-11 | 8.3 | 9.12 | 8.3 | 8.84 | +4.99% | 469,522 | 408,599,323 |
| 2024-11-08 | 8.3 | 8.78 | 8.3 | 8.42 | -1.06% | 459,592 | 392,659,750 |
| 2024-11-07 | 8.63 | 8.86 | 8.12 | 8.51 | -5.65% | 660,162 | 565,306,768 |
| 2024-11-06 | 9.45 | 9.98 | 8.86 | 9.02 | -5.94% | 1,033,173 | 975,413,975 |
| 2024-11-05 | 9 | 9.59 | 8.31 | 9.59 | +9.98% | 1,275,376 | 1,174,550,120 |
| 2024-11-04 | 7.34 | 8.72 | 7.34 | 8.72 | +9.96% | 1,119,786 | 919,880,860 |
| 2024-11-01 | 6.86 | 7.93 | 6.49 | 7.93 | +9.99% | 1,211,709 | 839,213,377 |
| 2024-10-31 | 7.8 | 7.98 | 7.21 | 7.21 | -9.99% | 1,015,837 | 748,688,624 |
| 2024-10-30 | 8.01 | 8.84 | 8.01 | 8.01 | -10% | 1,137,928 | 934,445,530 |
| 2024-10-29 | 8.88 | 9.11 | 8.48 | 8.9 | +7.49% | 829,516 | 743,937,458 |
| 2024-10-28 | 8.65 | 8.73 | 8.01 | 8.28 | +4.28% | 931,420 | 796,192,107 |
| 2024-10-25 | 7.25 | 7.94 | 7.22 | 7.94 | +9.97% | 705,234 | 544,721,719 |
| 2024-10-24 | 7.22 | 7.22 | 6.17 | 7.22 | +10.06% | 1,357,974 | 959,632,764 |
| 2024-10-23 | 6.56 | 6.56 | 6.56 | 6.56 | +10.07% | 35,054 | 22,995,162 |
| 2024-10-22 | 5.96 | 5.96 | 5.96 | 5.96 | +9.96% | 31,364 | 18,692,706 |
| 2024-10-21 | 5.42 | 5.42 | 5.22 | 5.42 | +9.94% | 231,778 | 125,027,337 |
| 2024-10-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 757,837 | 359,670,004 |
| 2024-10-17 | 4.15 | 4.6 | 4.05 | 4.48 | +7.18% | 896,686 | 389,017,294 |
| 2024-10-16 | 3.99 | 4.25 | 3.99 | 4.18 | +3.72% | 228,120 | 93,955,336 |
| 2024-10-15 | 4.06 | 4.07 | 4.03 | 4.03 | -0.98% | 93,961 | 37,991,881 |
| 2024-10-14 | 4.06 | 4.09 | 4.03 | 4.07 | +0.49% | 89,083 | 36,135,520 |
| 2024-10-11 | 4.01 | 4.13 | 4.01 | 4.05 | -0.74% | 128,193 | 52,105,417 |
| 2024-10-10 | 4 | 4.16 | 3.98 | 4.08 | -0.97% | 214,429 | 87,667,253 |
| 2024-10-09 | 4.4 | 4.41 | 4.12 | 4.12 | -10.04% | 371,004 | 156,426,703 |
| 2024-10-08 | 5.15 | 5.16 | 4.38 | 4.58 | -3.98% | 745,765 | 344,216,305 |
| 2024-09-30 | 4.52 | 4.88 | 4.45 | 4.77 | +5.76% | 267,998 | 124,841,870 |
| 2024-09-27 | 4.5 | 4.52 | 4.38 | 4.51 | +0.89% | 54,623 | 24,262,391 |
| 2024-09-26 | 4.37 | 4.52 | 4.31 | 4.47 | +1.82% | 84,721 | 37,484,015 |
| 2024-09-25 | 4.28 | 4.39 | 4.18 | 4.39 | +2.81% | 156,284 | 67,313,829 |
| 2024-09-24 | 4.34 | 4.42 | 4.21 | 4.27 | -2.06% | 118,384 | 51,377,036 |
| 2024-09-23 | 4.22 | 4.39 | 4.21 | 4.36 | +3.32% | 79,018 | 33,941,265 |
| 2024-09-20 | 4.2 | 4.26 | 4.06 | 4.22 | +0.48% | 52,080 | 21,973,198 |
| 2024-09-19 | 4.28 | 4.36 | 4.19 | 4.2 | -0.94% | 58,675 | 24,859,273 |
| 2024-09-18 | 4.29 | 4.32 | 4.23 | 4.24 | -1.17% | 19,521 | 8,324,490 |
| 2024-09-13 | 4.31 | 4.35 | 4.26 | 4.29 | -0.46% | 20,567 | 8,863,988 |
| 2024-09-12 | 4.33 | 4.37 | 4.31 | 4.31 | -0.69% | 20,633 | 8,943,216 |
| 2024-09-11 | 4.39 | 4.4 | 4.33 | 4.34 | -1.36% | 28,316 | 12,328,532 |
| 2024-09-10 | 4.41 | 4.46 | 4.37 | 4.4 | -0.45% | 24,671 | 10,841,631 |
| 2024-09-09 | 4.47 | 4.5 | 4.41 | 4.42 | -2% | 41,159 | 18,266,412 |
| 2024-09-06 | 4.51 | 4.53 | 4.48 | 4.51 | 0% | 41,565 | 18,711,930 |
| 2024-09-05 | 4.53 | 4.58 | 4.49 | 4.51 | 0% | 57,860 | 26,272,229 |
| 2024-09-04 | 4.55 | 4.6 | 4.47 | 4.51 | -0.44% | 78,771 | 35,721,531 |
| 2024-09-03 | 4.48 | 4.59 | 4.48 | 4.53 | +0.67% | 66,813 | 30,337,915 |
| 2024-09-02 | 4.54 | 4.64 | 4.47 | 4.5 | -0.88% | 60,110 | 27,297,013 |
| 2024-08-30 | 4.6 | 4.61 | 4.48 | 4.54 | -0.87% | 59,470 | 26,942,826 |
| 2024-08-29 | 4.39 | 4.65 | 4.37 | 4.58 | +4.33% | 102,341 | 46,461,257 |
| 2024-08-28 | 4.37 | 4.46 | 4.34 | 4.39 | +0.46% | 26,479 | 11,671,127 |
| 2024-08-27 | 4.38 | 4.43 | 4.33 | 4.37 | -0.23% | 12,438 | 5,449,097 |
| 2024-08-26 | 4.35 | 4.46 | 4.33 | 4.38 | +0.46% | 13,992 | 6,140,755 |
| 2024-08-23 | 4.31 | 4.37 | 4.3 | 4.36 | +0.46% | 11,912 | 5,167,215 |
| 2024-08-22 | 4.38 | 4.43 | 4.29 | 4.34 | -1.14% | 17,930 | 7,802,620 |
| 2024-08-21 | 4.38 | 4.46 | 4.34 | 4.39 | -0.23% | 18,233 | 8,010,111 |
| 2024-08-20 | 4.41 | 4.42 | 4.36 | 4.4 | -0.23% | 16,742 | 7,340,235 |
| 2024-08-19 | 4.44 | 4.45 | 4.38 | 4.41 | -0.45% | 24,935 | 10,995,481 |
| 2024-08-16 | 4.58 | 4.6 | 4.42 | 4.43 | -2.85% | 45,851 | 20,488,720 |
| 2024-08-15 | 4.49 | 4.59 | 4.47 | 4.56 | +1.11% | 61,052 | 27,697,657 |
| 2024-08-14 | 4.44 | 4.52 | 4.42 | 4.51 | +1.58% | 57,485 | 25,780,037 |
| 2024-08-13 | 4.44 | 4.52 | 4.42 | 4.44 | +0.45% | 33,914 | 15,146,803 |
| 2024-08-12 | 4.43 | 4.63 | 4.39 | 4.42 | -0.23% | 52,453 | 23,657,565 |
| 2024-08-09 | 4.45 | 4.54 | 4.31 | 4.43 | -0.45% | 50,375 | 22,391,819 |
| 2024-08-08 | 4.52 | 4.63 | 4.43 | 4.45 | -2.84% | 45,315 | 20,562,044 |
| 2024-08-07 | 4.49 | 4.59 | 4.47 | 4.58 | +1.1% | 31,191 | 14,218,014 |
| 2024-08-06 | 4.36 | 4.53 | 4.31 | 4.53 | +3.42% | 59,896 | 26,556,323 |
| 2024-08-05 | 4.52 | 4.53 | 4.36 | 4.38 | -2.01% | 47,985 | 21,235,992 |
| 2024-08-02 | 4.36 | 4.55 | 4.33 | 4.47 | +1.82% | 82,791 | 36,999,832 |
| 2024-08-01 | 4.35 | 4.66 | 4.31 | 4.39 | +1.39% | 64,721 | 28,524,830 |
| 2024-07-31 | 4.48 | 4.5 | 4.31 | 4.33 | -3.35% | 99,297 | 43,487,528 |
| 2024-07-30 | 4.5 | 4.68 | 4.22 | 4.48 | 0% | 105,975 | 47,496,640 |
| 2024-07-26 | 4.68 | 4.72 | 4.47 | 4.48 | -4.88% | 115,959 | 52,360,634 |
| 2024-07-25 | 4.78 | 4.78 | 4.64 | 4.71 | -1.88% | 41,578 | 19,576,864 |
| 2024-07-24 | 4.77 | 4.86 | 4.71 | 4.8 | -0.62% | 37,757 | 18,080,074 |
| 2024-07-23 | 4.81 | 4.93 | 4.77 | 4.83 | -0.21% | 44,236 | 21,498,822 |
| 2024-07-22 | 4.59 | 4.86 | 4.59 | 4.84 | +3.64% | 75,405 | 36,175,616 |
| 2024-07-19 | 4.8 | 4.8 | 4.56 | 4.67 | +1.3% | 71,746 | 33,735,042 |
| 2024-07-18 | 4.47 | 4.67 | 4.43 | 4.61 | +3.13% | 40,042 | 18,349,570 |
| 2024-07-17 | 4.53 | 4.57 | 4.4 | 4.47 | -2.4% | 47,401 | 21,183,282 |
| 2024-07-16 | 4.73 | 4.73 | 4.53 | 4.58 | -3.17% | 50,484 | 23,332,359 |
| 2024-07-15 | 4.68 | 4.75 | 4.63 | 4.73 | +0.85% | 34,272 | 16,076,125 |
| 2024-07-12 | 4.61 | 4.79 | 4.57 | 4.69 | +1.08% | 43,522 | 20,443,826 |
| 2024-07-11 | 4.61 | 4.71 | 4.55 | 4.64 | 0% | 41,243 | 19,172,348 |
| 2024-07-10 | 4.44 | 4.69 | 4.38 | 4.64 | +2.88% | 60,275 | 27,398,723 |
| 2024-07-09 | 4.56 | 4.56 | 4.26 | 4.51 | +0.67% | 111,795 | 48,941,804 |
| 2024-07-08 | 4.6 | 4.73 | 4.48 | 4.48 | -5.08% | 67,742 | 30,927,545 |
| 2024-07-05 | 4.95 | 4.95 | 4.72 | 4.72 | -1.05% | 66,036 | 32,079,556 |
| 2024-07-04 | 4.68 | 4.83 | 4.61 | 4.77 | +0.21% | 65,918 | 31,157,510 |
| 2024-07-03 | 4.85 | 4.85 | 4.61 | 4.76 | -1.86% | 132,629 | 62,385,137 |
| 2024-07-02 | 4.8 | 4.85 | 4.63 | 4.85 | +4.98% | 128,705 | 61,948,214 |
| 2024-07-01 | 4.31 | 4.62 | 4.31 | 4.62 | +5% | 77,904 | 35,307,960 |
| 2024-06-28 | 4.25 | 4.4 | 4.08 | 4.4 | +5.01% | 141,380 | 61,053,149 |
| 2024-06-27 | 4.19 | 4.19 | 4.04 | 4.19 | +5.01% | 120,897 | 50,269,357 |
| 2024-06-26 | 4.18 | 4.18 | 3.78 | 3.99 | +0.25% | 176,330 | 70,088,668 |
| 2024-06-25 | 3.98 | 3.98 | 3.98 | 3.98 | +5.01% | 9,726 | 3,870,789 |
| 2024-06-24 | 3.79 | 3.79 | 3.79 | 3.79 | +4.99% | 7,277 | 2,757,983 |
| 2024-06-21 | 3.61 | 3.61 | 3.61 | 3.61 | +4.94% | 5,314 | 1,918,282 |
| 2024-06-20 | 3.44 | 3.44 | 3.44 | 3.44 | +4.88% | 5,120 | 1,761,418 |
| 2024-06-19 | 3.2 | 3.32 | 3.17 | 3.28 | +1.86% | 10,286 | 3,329,097 |
| 2024-06-18 | 3.22 | 3.23 | 3.12 | 3.22 | +1.26% | 8,482 | 2,723,060 |
| 2024-06-17 | 3.24 | 3.26 | 3.11 | 3.18 | +0.32% | 17,574 | 5,599,905 |
| 2024-06-14 | 3.02 | 3.17 | 3.02 | 3.17 | +4.97% | 27,230 | 8,587,485 |
| 2024-06-13 | 3.04 | 3.04 | 2.99 | 3.02 | -0.66% | 4,848 | 1,457,086 |
| 2024-06-12 | 3.06 | 3.06 | 3.01 | 3.04 | 0% | 2,325 | 704,381 |
| 2024-06-11 | 3 | 3.04 | 3 | 3.04 | +1% | 5,417 | 1,634,885 |
| 2024-06-07 | 3.05 | 3.05 | 2.95 | 3.01 | +1.01% | 8,373 | 2,506,273 |
| 2024-06-06 | 3.04 | 3.05 | 2.96 | 2.98 | -1.97% | 10,634 | 3,185,507 |
| 2024-06-05 | 3.03 | 3.06 | 2.98 | 3.04 | 0% | 12,099 | 3,639,883 |
| 2024-06-04 | 3.01 | 3.1 | 3.01 | 3.04 | +0.33% | 3,763 | 1,149,132 |
| 2024-06-03 | 3.11 | 3.13 | 3.01 | 3.03 | -2.88% | 13,144 | 4,035,366 |
| 2024-05-31 | 3.14 | 3.14 | 3.11 | 3.12 | -0.64% | 3,586 | 1,118,951 |
| 2024-05-30 | 3.14 | 3.14 | 3.09 | 3.14 | -0.32% | 10,172 | 3,182,720 |
| 2024-05-29 | 3.14 | 3.15 | 3.12 | 3.15 | 0% | 6,808 | 2,131,785 |
| 2024-05-28 | 3.16 | 3.16 | 3.13 | 3.15 | +0.32% | 4,414 | 1,385,623 |
| 2024-05-27 | 3.1 | 3.18 | 3.08 | 3.14 | +0.32% | 2,601 | 815,496 |
| 2024-05-24 | 3.12 | 3.15 | 3.11 | 3.13 | -0.32% | 5,735 | 1,790,815 |
| 2024-05-23 | 3.14 | 3.16 | 3.07 | 3.14 | -0.32% | 10,764 | 3,357,253 |
| 2024-05-22 | 3.15 | 3.16 | 3.1 | 3.15 | 0% | 7,939 | 2,479,484 |
| 2024-05-21 | 3.14 | 3.17 | 3.12 | 3.15 | -0.32% | 6,308 | 1,980,581 |
| 2024-05-20 | 3.13 | 3.19 | 3.13 | 3.16 | -0.32% | 3,297 | 1,041,387 |
| 2024-05-17 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 4,394 | 1,392,471 |
| 2024-05-16 | 3.12 | 3.15 | 3.12 | 3.14 | 0% | 6,269 | 1,966,968 |
| 2024-05-15 | 3.12 | 3.16 | 3.12 | 3.14 | -0.32% | 3,629 | 1,139,322 |
| 2024-05-14 | 3.12 | 3.19 | 3.1 | 3.15 | -1.56% | 5,237 | 1,656,730 |
| 2024-05-13 | 3.2 | 3.2 | 3.09 | 3.2 | 0% | 8,232 | 2,586,302 |
| 2024-05-10 | 3.25 | 3.25 | 3.19 | 3.2 | -1.23% | 9,692 | 3,118,346 |
| 2024-05-09 | 3.28 | 3.29 | 3.2 | 3.24 | -0.92% | 13,612 | 4,416,738 |
| 2024-05-08 | 3.26 | 3.31 | 3.26 | 3.27 | -0.3% | 9,280 | 3,041,846 |
| 2024-05-07 | 3.3 | 3.3 | 3.23 | 3.28 | 0% | 7,017 | 2,292,596 |
| 2024-05-06 | 3.24 | 3.31 | 3.2 | 3.28 | +0.92% | 16,474 | 5,388,031 |
| 2024-04-30 | 3.26 | 3.31 | 3.23 | 3.25 | +0.62% | 12,381 | 4,057,631 |
| 2024-04-29 | 3.14 | 3.24 | 3.05 | 3.23 | +1.57% | 20,137 | 6,343,627 |
| 2024-04-26 | 3.12 | 3.2 | 3.12 | 3.18 | +1.6% | 16,783 | 5,320,401 |
| 2024-04-25 | 3.16 | 3.16 | 3.12 | 3.13 | -0.63% | 5,542 | 1,739,023 |
| 2024-04-24 | 3.2 | 3.2 | 3.12 | 3.15 | 0% | 5,164 | 1,618,556 |
| 2024-04-23 | 3.19 | 3.22 | 3.11 | 3.15 | -1.25% | 5,941 | 1,881,406 |
| 2024-04-22 | 3.23 | 3.23 | 3.04 | 3.19 | 0% | 16,885 | 5,269,960 |
| 2024-04-19 | 3.17 | 3.23 | 3.14 | 3.19 | +1.27% | 13,241 | 4,223,732 |
| 2024-04-18 | 3 | 3.16 | 2.99 | 3.15 | +4.3% | 18,795 | 5,864,468 |
| 2024-04-17 | 2.81 | 3.02 | 2.81 | 3.02 | +4.86% | 15,925 | 4,781,567 |
| 2024-04-16 | 2.97 | 3.02 | 2.88 | 2.88 | -4.95% | 31,941 | 9,265,256 |
| 2024-04-15 | 3 | 3.13 | 3 | 3.03 | -4.11% | 25,482 | 7,707,241 |
| 2024-04-12 | 3.3 | 3.33 | 3.16 | 3.16 | -5.11% | 24,468 | 7,809,934 |
| 2024-04-11 | 3.38 | 3.43 | 3.33 | 3.33 | -3.76% | 20,510 | 6,908,678 |
| 2024-04-10 | 3.48 | 3.49 | 3.45 | 3.46 | -0.57% | 8,336 | 2,887,315 |
| 2024-04-09 | 3.46 | 3.49 | 3.46 | 3.48 | +0.29% | 3,489 | 1,212,330 |
| 2024-04-08 | 3.5 | 3.5 | 3.46 | 3.47 | -0.86% | 6,148 | 2,137,657 |
| 2024-04-03 | 3.48 | 3.51 | 3.46 | 3.5 | +0.57% | 6,808 | 2,378,760 |
| 2024-04-02 | 3.46 | 3.51 | 3.46 | 3.48 | 0% | 2,807 | 975,139 |
| 2024-04-01 | 3.52 | 3.52 | 3.46 | 3.48 | 0% | 5,669 | 1,970,144 |
| 2024-03-29 | 3.47 | 3.48 | 3.44 | 3.48 | 0% | 6,889 | 2,380,530 |
| 2024-03-28 | 3.49 | 3.49 | 3.46 | 3.48 | 0% | 7,280 | 2,528,711 |
| 2024-03-27 | 3.52 | 3.52 | 3.44 | 3.48 | -0.29% | 8,923 | 3,093,493 |
| 2024-03-26 | 3.46 | 3.51 | 3.41 | 3.49 | +1.16% | 12,719 | 4,409,654 |
| 2024-03-25 | 3.38 | 3.51 | 3.38 | 3.45 | +1.47% | 24,480 | 8,470,415 |
| 2024-03-22 | 3.27 | 3.45 | 3.27 | 3.4 | +3.34% | 28,593 | 9,744,225 |
| 2024-03-21 | 3.31 | 3.31 | 3.28 | 3.29 | -0.6% | 6,422 | 2,113,691 |
| 2024-03-20 | 3.32 | 3.32 | 3.29 | 3.31 | +0.61% | 6,216 | 2,053,397 |
| 2024-03-19 | 3.36 | 3.36 | 3.27 | 3.29 | -1.79% | 11,896 | 3,929,933 |
| 2024-03-18 | 3.33 | 3.36 | 3.33 | 3.35 | +0.9% | 7,408 | 2,476,098 |
| 2024-03-15 | 3.28 | 3.32 | 3.28 | 3.32 | +0.61% | 5,392 | 1,780,587 |
| 2024-03-14 | 3.31 | 3.32 | 3.26 | 3.3 | -0.3% | 5,833 | 1,921,992 |
| 2024-03-13 | 3.3 | 3.33 | 3.28 | 3.31 | 0% | 6,685 | 2,205,616 |
| 2024-03-12 | 3.28 | 3.32 | 3.28 | 3.31 | +0.61% | 7,964 | 2,626,468 |
| 2024-03-11 | 3.27 | 3.31 | 3.27 | 3.29 | 0% | 5,893 | 1,938,116 |
| 2024-03-08 | 3.3 | 3.32 | 3.27 | 3.29 | -0.6% | 10,632 | 3,512,130 |
| 2024-03-07 | 3.26 | 3.31 | 3.25 | 3.31 | +0.91% | 9,418 | 3,096,198 |
| 2024-03-06 | 3.25 | 3.31 | 3.24 | 3.28 | +0.31% | 9,294 | 3,064,366 |
| 2024-03-05 | 3.15 | 3.33 | 3.15 | 3.27 | -0.61% | 8,442 | 2,737,007 |
| 2024-03-04 | 3.29 | 3.33 | 3.23 | 3.29 | 0% | 10,257 | 3,367,498 |
| 2024-03-01 | 3.19 | 3.29 | 3.19 | 3.29 | +2.17% | 13,971 | 4,548,413 |
| 2024-02-29 | 3.08 | 3.26 | 3.05 | 3.22 | +0.94% | 19,811 | 6,344,688 |
| 2024-02-28 | 3.35 | 3.38 | 3.19 | 3.19 | -5.06% | 23,939 | 7,779,666 |
| 2024-02-27 | 3.27 | 3.44 | 3.23 | 3.36 | +2.44% | 26,677 | 8,974,921 |
| 2024-02-26 | 3.19 | 3.28 | 3.15 | 3.28 | +5.13% | 24,452 | 7,987,483 |
| 2024-02-23 | 3.03 | 3.12 | 2.92 | 3.12 | +5.05% | 23,883 | 7,317,931 |
| 2024-02-22 | 2.91 | 3.06 | 2.91 | 2.97 | +1.02% | 15,665 | 4,682,571 |
| 2024-02-21 | 2.86 | 2.94 | 2.86 | 2.94 | +5% | 24,564 | 7,209,546 |
| 2024-02-20 | 2.67 | 2.8 | 2.67 | 2.8 | +4.87% | 8,147 | 2,269,027 |
| 2024-02-19 | 2.56 | 2.67 | 2.56 | 2.67 | +5.12% | 18,808 | 4,989,595 |
| 2024-02-08 | 2.53 | 2.65 | 2.52 | 2.54 | +0.79% | 15,785 | 4,079,256 |
| 2024-02-07 | 2.37 | 2.6 | 2.36 | 2.52 | +1.61% | 27,758 | 6,972,156 |
| 2024-02-06 | 2.48 | 2.58 | 2.48 | 2.48 | -4.98% | 42,335 | 10,512,339 |
| 2024-02-05 | 2.68 | 2.69 | 2.61 | 2.61 | -5.09% | 5,376 | 1,407,535 |
| 2024-02-02 | 2.84 | 2.88 | 2.75 | 2.75 | -4.84% | 14,684 | 4,089,918 |
| 2024-02-01 | 2.89 | 2.95 | 2.82 | 2.89 | -2.03% | 5,472 | 1,583,311 |
| 2024-01-31 | 2.96 | 3.03 | 2.94 | 2.95 | -1.34% | 5,819 | 1,728,766 |
| 2024-01-30 | 3.05 | 3.07 | 2.96 | 2.99 | -2.92% | 5,679 | 1,712,955 |
| 2024-01-29 | 3.12 | 3.12 | 3.04 | 3.08 | -1.6% | 10,766 | 3,303,898 |
| 2024-01-26 | 3.09 | 3.15 | 3.08 | 3.13 | +1.29% | 10,300 | 3,217,502 |
| 2024-01-25 | 3.04 | 3.11 | 3 | 3.09 | +1.64% | 10,566 | 3,248,139 |
| 2024-01-24 | 3.08 | 3.08 | 2.97 | 3.04 | +0.33% | 8,561 | 2,600,454 |
| 2024-01-23 | 3.06 | 3.06 | 2.95 | 3.03 | -0.98% | 9,277 | 2,793,616 |
| 2024-01-22 | 3.18 | 3.18 | 3.02 | 3.06 | -3.77% | 11,655 | 3,578,231 |
| 2024-01-19 | 3.17 | 3.19 | 3.15 | 3.18 | +0.32% | 2,927 | 926,329 |
| 2024-01-18 | 3.22 | 3.23 | 3.09 | 3.17 | -2.16% | 13,557 | 4,301,002 |
| 2024-01-17 | 3.25 | 3.26 | 3.22 | 3.24 | -0.61% | 8,130 | 2,630,811 |
| 2024-01-16 | 3.28 | 3.3 | 3.23 | 3.26 | -0.61% | 8,832 | 2,884,745 |
| 2024-01-15 | 3.28 | 3.29 | 3.25 | 3.28 | 0% | 2,567 | 840,568 |
| 2024-01-12 | 3.29 | 3.3 | 3.26 | 3.28 | -0.61% | 4,238 | 1,389,936 |
| 2024-01-11 | 3.28 | 3.31 | 3.27 | 3.3 | +0.61% | 4,826 | 1,587,068 |
| 2024-01-10 | 3.28 | 3.29 | 3.24 | 3.28 | 0% | 4,997 | 1,632,992 |
| 2024-01-09 | 3.28 | 3.31 | 3.27 | 3.28 | -0.91% | 5,373 | 1,767,628 |
| 2024-01-08 | 3.34 | 3.34 | 3.27 | 3.31 | -0.3% | 8,203 | 2,694,512 |
| 2024-01-05 | 3.35 | 3.35 | 3.3 | 3.32 | -0.6% | 12,322 | 4,086,134 |
| 2024-01-04 | 3.34 | 3.34 | 3.31 | 3.34 | 0% | 7,417 | 2,465,889 |
| 2024-01-03 | 3.31 | 3.35 | 3.31 | 3.34 | +0.6% | 8,169 | 2,723,058 |
| 2024-01-02 | 3.31 | 3.34 | 3.29 | 3.32 | +0.3% | 9,367 | 3,110,315 |
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：