股票概览
5.28
-0.75%
-0.04
5.34
开盘价
5.35
最高价
5.17
最低价
32,600
成交量
数据更新至: 2025-03-25
技术指标
5.49
MA5 (5日均线)
5.68
MA10 (10日均线)
6.00
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 | 5.34 | 5.35 | 5.17 | 5.28 | -0.75% | 32,600 | 17,072,127 |
| 2025-03-24 | 5.48 | 5.53 | 5.22 | 5.32 | -3.27% | 64,967 | 34,806,113 |
| 2025-03-21 | 5.61 | 5.63 | 5.48 | 5.5 | -2.65% | 56,011 | 31,032,764 |
| 2025-03-20 | 5.71 | 5.71 | 5.63 | 5.65 | -1.22% | 46,222 | 26,180,534 |
| 2025-03-19 | 5.83 | 5.83 | 5.67 | 5.72 | -2.39% | 65,665 | 37,688,010 |
| 2025-03-18 | 5.89 | 5.95 | 5.78 | 5.86 | -0.51% | 69,530 | 40,530,442 |
| 2025-03-17 | 5.94 | 5.98 | 5.85 | 5.89 | +0.51% | 76,906 | 45,361,200 |
| 2025-03-14 | 5.85 | 5.89 | 5.73 | 5.86 | +0.69% | 64,094 | 37,268,503 |
| 2025-03-13 | 5.93 | 5.94 | 5.76 | 5.82 | -2.02% | 64,252 | 37,498,481 |
| 2025-03-12 | 5.95 | 6.08 | 5.93 | 5.94 | +0.17% | 65,267 | 39,057,169 |
| 2025-03-11 | 5.9 | 6.05 | 5.84 | 5.93 | -2.15% | 88,431 | 52,378,691 |
| 2025-03-10 | 5.76 | 6.18 | 5.6 | 6.06 | +2.19% | 163,225 | 96,955,026 |
| 2025-03-07 | 6.09 | 6.19 | 5.93 | 5.93 | -3.1% | 91,647 | 55,144,603 |
| 2025-03-06 | 6.07 | 6.15 | 5.9 | 6.12 | +0.49% | 125,742 | 76,279,363 |
| 2025-03-05 | 6.45 | 6.47 | 5.78 | 6.09 | -4.99% | 179,168 | 108,246,625 |
| 2025-03-04 | 6.56 | 6.78 | 6.39 | 6.41 | -4.19% | 143,283 | 93,401,563 |
| 2025-03-03 | 6.55 | 6.83 | 6.36 | 6.69 | 0% | 148,512 | 98,810,951 |
| 2025-02-28 | 6.69 | 6.94 | 6.48 | 6.69 | -1.47% | 188,455 | 125,182,176 |
| 2025-02-27 | 6.45 | 6.98 | 6.35 | 6.79 | +4.46% | 270,754 | 179,162,202 |
| 2025-02-26 | 6.47 | 7.02 | 6.23 | 6.5 | +0.78% | 306,812 | 199,116,194 |
| 2025-02-25 | 5.88 | 6.45 | 5.8 | 6.45 | +10.07% | 170,857 | 107,396,578 |
| 2025-02-24 | 5.8 | 6 | 5.68 | 5.86 | -0.17% | 111,750 | 65,358,715 |
| 2025-02-21 | 5.83 | 5.88 | 5.71 | 5.87 | +0.69% | 103,802 | 60,194,061 |
| 2025-02-20 | 5.93 | 5.98 | 5.81 | 5.83 | -2.18% | 104,441 | 61,264,888 |
| 2025-02-19 | 5.91 | 5.98 | 5.75 | 5.96 | -2.13% | 162,535 | 95,375,190 |
| 2025-02-18 | 6 | 6.2 | 5.71 | 6.09 | +4.28% | 291,248 | 174,778,000 |
| 2025-02-17 | 5.55 | 5.84 | 5.5 | 5.84 | +9.98% | 46,208 | 26,467,925 |
| 2025-02-14 | 5.44 | 5.47 | 5.31 | 5.31 | -2.57% | 44,772 | 24,056,694 |
| 2025-02-13 | 5.48 | 5.53 | 5.4 | 5.45 | -0.91% | 72,741 | 39,643,392 |
| 2025-02-12 | 5.39 | 5.6 | 5.34 | 5.5 | +1.66% | 79,228 | 43,252,346 |
| 2025-02-11 | 5.52 | 5.55 | 5.38 | 5.41 | -1.28% | 72,416 | 39,428,837 |
| 2025-02-10 | 5.25 | 5.48 | 5.21 | 5.48 | +4.78% | 72,864 | 39,163,783 |
| 2025-02-07 | 5.18 | 5.3 | 5.13 | 5.23 | +1.75% | 75,640 | 39,559,135 |
| 2025-02-06 | 5.08 | 5.15 | 4.93 | 5.14 | +0.78% | 70,524 | 35,729,198 |
| 2025-02-05 | 4.95 | 5.1 | 4.91 | 5.1 | +3.24% | 74,169 | 37,266,197 |
| 2025-01-27 | 4.99 | 5.12 | 4.91 | 4.94 | +0.2% | 61,226 | 30,608,785 |
| 2025-01-24 | 4.99 | 4.99 | 4.84 | 4.93 | +0.61% | 59,714 | 29,383,379 |
| 2025-01-23 | 4.95 | 5.22 | 4.9 | 4.9 | -1.21% | 99,422 | 50,269,214 |
| 2025-01-22 | 5.24 | 5.24 | 4.93 | 4.96 | -4.43% | 92,598 | 46,231,104 |
| 2025-01-21 | 5.38 | 5.52 | 5.17 | 5.19 | -3.53% | 128,131 | 67,757,832 |
| 2025-01-20 | 5.21 | 5.53 | 5.21 | 5.38 | -6.76% | 181,050 | 97,065,148 |
| 2025-01-17 | 6.01 | 6.02 | 5.75 | 5.77 | -2.86% | 63,683 | 37,102,504 |
| 2025-01-16 | 5.92 | 6.09 | 5.9 | 5.94 | +0.17% | 65,831 | 39,477,440 |
| 2025-01-15 | 5.93 | 6.04 | 5.8 | 5.93 | +1.02% | 78,600 | 46,513,406 |
| 2025-01-14 | 5.58 | 5.87 | 5.58 | 5.87 | +6.34% | 69,394 | 40,003,469 |
| 2025-01-13 | 5.45 | 5.63 | 5.28 | 5.52 | -1.25% | 60,327 | 32,976,015 |
| 2025-01-10 | 5.96 | 6 | 5.58 | 5.59 | -6.37% | 73,640 | 42,563,643 |
| 2025-01-09 | 5.87 | 6 | 5.76 | 5.97 | +1.36% | 52,853 | 31,399,109 |
| 2025-01-08 | 5.87 | 5.91 | 5.67 | 5.89 | +0.34% | 68,917 | 40,052,037 |
| 2025-01-07 | 5.7 | 5.87 | 5.69 | 5.87 | +3.35% | 57,372 | 33,179,072 |
| 2025-01-06 | 5.85 | 5.88 | 5.45 | 5.68 | -2.24% | 65,979 | 37,397,436 |
| 2025-01-03 | 6.21 | 6.26 | 5.76 | 5.81 | -5.53% | 97,874 | 57,859,183 |
| 2025-01-02 | 6.06 | 6.37 | 6.06 | 6.15 | +0.33% | 93,193 | 57,878,294 |
| 2024-12-31 | 6.32 | 6.49 | 6.1 | 6.13 | -3.01% | 98,452 | 62,181,506 |
| 2024-12-30 | 6.63 | 6.65 | 6.32 | 6.32 | -5.11% | 100,569 | 64,474,161 |
| 2024-12-27 | 6.63 | 6.84 | 6.53 | 6.66 | +1.37% | 103,582 | 69,348,866 |
| 2024-12-26 | 6.45 | 6.73 | 6.43 | 6.57 | +1.08% | 134,674 | 89,136,190 |
| 2024-12-25 | 6.5 | 6.61 | 6.32 | 6.5 | -3.7% | 161,309 | 104,145,809 |
| 2024-12-24 | 6.96 | 6.97 | 6.28 | 6.75 | -3.3% | 296,873 | 193,489,537 |
| 2024-12-23 | 7 | 7.65 | 6.8 | 6.98 | -4.51% | 285,619 | 204,017,485 |
| 2024-12-20 | 7.14 | 7.38 | 7.13 | 7.31 | +2.09% | 275,149 | 199,171,805 |
| 2024-12-19 | 7.45 | 7.56 | 7.16 | 7.16 | -10.05% | 385,619 | 279,726,559 |
| 2024-12-18 | 7.96 | 8.17 | 7.96 | 7.96 | -9.95% | 308,955 | 246,514,977 |
| 2024-12-17 | 9.08 | 9.37 | 8.84 | 8.84 | -9.98% | 100,975 | 91,259,736 |
| 2024-12-16 | 9.2 | 9.82 | 8.89 | 9.82 | +9.97% | 454,746 | 433,050,679 |
| 2024-12-13 | 8.44 | 8.93 | 8.25 | 8.93 | +9.98% | 405,063 | 351,716,105 |
| 2024-12-12 | 7.38 | 8.12 | 7.36 | 8.12 | +10.03% | 202,269 | 156,541,153 |
| 2024-12-11 | 7.07 | 7.5 | 7.06 | 7.38 | +4.24% | 147,964 | 107,780,440 |
| 2024-12-10 | 7.32 | 7.41 | 7.06 | 7.08 | -1.12% | 150,273 | 107,994,289 |
| 2024-12-09 | 7.34 | 7.5 | 7.12 | 7.16 | -3.11% | 169,479 | 123,520,776 |
| 2024-12-06 | 7.14 | 7.5 | 7.12 | 7.39 | +4.08% | 279,821 | 204,882,156 |
| 2024-12-05 | 6.83 | 7.35 | 6.8 | 7.1 | 0% | 266,982 | 187,665,037 |
| 2024-12-04 | 7.65 | 7.88 | 6.98 | 7.1 | -2.07% | 439,803 | 326,557,349 |
| 2024-12-03 | 6.55 | 7.25 | 6.54 | 7.25 | +10.02% | 124,363 | 87,185,815 |
| 2024-12-02 | 6.37 | 6.6 | 6.28 | 6.59 | +2.65% | 119,307 | 77,036,412 |
| 2024-11-29 | 6.23 | 6.44 | 6.22 | 6.42 | +2.07% | 113,562 | 72,115,315 |
| 2024-11-28 | 6.21 | 6.39 | 6.19 | 6.29 | +0.32% | 119,214 | 75,148,774 |
| 2024-11-27 | 6.19 | 6.3 | 5.84 | 6.27 | +1.29% | 111,772 | 68,121,532 |
| 2024-11-26 | 6.37 | 6.39 | 6.12 | 6.19 | -2.67% | 114,102 | 71,077,589 |
| 2024-11-25 | 6.56 | 6.72 | 6.17 | 6.36 | -5.78% | 244,186 | 155,242,356 |
| 2024-11-22 | 7.14 | 7.35 | 6.75 | 6.75 | -8.16% | 293,523 | 206,374,844 |
| 2024-11-15 | 7.06 | 7.63 | 6.96 | 7.35 | +3.81% | 205,844 | 149,610,768 |
| 2024-11-14 | 7.17 | 7.36 | 7.02 | 7.08 | -2.07% | 115,997 | 83,018,574 |
| 2024-11-13 | 6.99 | 7.39 | 6.77 | 7.23 | +2.41% | 197,990 | 140,613,622 |
| 2024-11-12 | 6.89 | 7.21 | 6.76 | 7.06 | +2.62% | 199,401 | 140,378,149 |
| 2024-11-11 | 6.8 | 7.01 | 6.73 | 6.88 | +1.03% | 112,004 | 77,153,338 |
| 2024-11-08 | 6.7 | 6.85 | 6.62 | 6.81 | +1.79% | 134,374 | 90,263,540 |
| 2024-11-07 | 6.46 | 6.72 | 6.41 | 6.69 | +2.29% | 100,827 | 67,142,671 |
| 2024-11-06 | 6.62 | 6.67 | 6.46 | 6.54 | -1.51% | 99,987 | 65,514,525 |
| 2024-11-05 | 6.46 | 6.7 | 6.41 | 6.64 | +2.79% | 96,224 | 63,375,920 |
| 2024-11-04 | 6.35 | 6.47 | 6.12 | 6.46 | +1.89% | 79,777 | 50,858,415 |
| 2024-11-01 | 6.68 | 6.87 | 6.33 | 6.34 | -6.63% | 142,559 | 92,873,691 |
| 2024-10-31 | 6.74 | 6.88 | 6.68 | 6.79 | -0.73% | 110,421 | 74,872,470 |
| 2024-10-30 | 6.56 | 6.94 | 6.42 | 6.84 | +2.09% | 155,673 | 104,232,128 |
| 2024-10-29 | 7.23 | 7.24 | 6.57 | 6.7 | -7.71% | 213,516 | 147,144,068 |
| 2024-10-28 | 7.2 | 7.34 | 7.13 | 7.26 | +0.28% | 126,420 | 91,642,429 |
| 2024-10-25 | 7.39 | 7.44 | 7.18 | 7.24 | -0.82% | 123,759 | 89,804,009 |
| 2024-10-24 | 6.97 | 7.35 | 6.96 | 7.3 | +2.96% | 141,097 | 101,598,345 |
| 2024-10-23 | 7.15 | 7.4 | 7.05 | 7.09 | -0.98% | 125,953 | 90,590,185 |
| 2024-10-22 | 7.07 | 7.26 | 7.05 | 7.16 | 0% | 127,404 | 90,876,777 |
| 2024-10-21 | 7.17 | 7.29 | 7.11 | 7.16 | -1.65% | 160,149 | 115,176,167 |
| 2024-10-18 | 7.06 | 7.32 | 6.91 | 7.28 | +1.96% | 197,836 | 142,188,843 |
| 2024-10-17 | 7.66 | 7.66 | 7.03 | 7.14 | -8.58% | 264,497 | 194,369,375 |
| 2024-10-16 | 7 | 7.81 | 6.93 | 7.81 | +10% | 309,451 | 229,189,340 |
| 2024-10-15 | 6.8 | 7.2 | 6.6 | 7.1 | +3.65% | 202,604 | 140,436,184 |
| 2024-10-14 | 6.63 | 6.9 | 6.53 | 6.85 | +4.9% | 145,006 | 98,122,081 |
| 2024-10-11 | 6.8 | 6.87 | 6.5 | 6.53 | -5.77% | 117,571 | 78,637,605 |
| 2024-10-10 | 6.65 | 7.03 | 6.27 | 6.93 | +1.91% | 199,598 | 132,591,846 |
| 2024-10-09 | 7.35 | 7.36 | 6.8 | 6.8 | -9.93% | 185,860 | 128,803,728 |
| 2024-10-08 | 8.11 | 8.11 | 7.17 | 7.55 | +1.75% | 338,403 | 256,413,211 |
| 2024-09-30 | 7.25 | 7.56 | 6.72 | 7.42 | +7.38% | 332,557 | 238,814,701 |
| 2024-09-27 | 6.95 | 6.97 | 6.67 | 6.91 | +1.92% | 205,887 | 140,892,747 |
| 2024-09-26 | 6.47 | 6.98 | 6.4 | 6.78 | +2.73% | 278,323 | 186,579,355 |
| 2024-09-25 | 6.27 | 6.9 | 6.21 | 6.6 | +4.43% | 296,575 | 194,384,654 |
| 2024-09-24 | 6.24 | 6.46 | 6.11 | 6.32 | +2.6% | 199,320 | 124,652,642 |
| 2024-09-23 | 6.29 | 6.35 | 6.07 | 6.16 | -4.35% | 190,888 | 118,061,328 |
| 2024-09-20 | 6.35 | 6.67 | 6.25 | 6.44 | -1.23% | 244,321 | 157,293,468 |
| 2024-09-19 | 6.2 | 6.8 | 6.09 | 6.52 | +4.82% | 283,149 | 183,015,462 |
| 2024-09-18 | 5.98 | 6.43 | 5.98 | 6.22 | +2.98% | 204,328 | 126,977,450 |
| 2024-09-13 | 6.02 | 6.16 | 5.95 | 6.04 | +0.33% | 165,001 | 99,979,341 |
| 2024-09-12 | 5.8 | 6.27 | 5.75 | 6.02 | +2.73% | 207,212 | 124,345,777 |
| 2024-09-11 | 5.92 | 6.09 | 5.76 | 5.86 | -0.34% | 148,808 | 88,176,073 |
| 2024-09-10 | 5.86 | 5.91 | 5.69 | 5.88 | +0.86% | 142,101 | 82,601,106 |
| 2024-09-09 | 5.68 | 6 | 5.53 | 5.83 | +3.55% | 170,291 | 98,275,644 |
| 2024-09-06 | 5.89 | 5.9 | 5.6 | 5.63 | -4.41% | 154,786 | 88,362,560 |
| 2024-09-05 | 5.87 | 6.02 | 5.85 | 5.89 | +0.34% | 138,511 | 82,001,919 |
| 2024-09-04 | 6 | 6.15 | 5.84 | 5.87 | -3.29% | 169,644 | 101,014,709 |
| 2024-09-03 | 5.93 | 6.16 | 5.91 | 6.07 | +1.17% | 188,728 | 114,016,722 |
| 2024-09-02 | 5.95 | 6.24 | 5.93 | 6 | -1.32% | 257,860 | 157,867,316 |
| 2024-08-30 | 5.78 | 6.44 | 5.78 | 6.08 | +3.93% | 369,718 | 228,155,773 |
| 2024-08-29 | 5.59 | 5.93 | 5.46 | 5.85 | +3.72% | 188,196 | 107,830,934 |
| 2024-08-28 | 5.65 | 6 | 5.57 | 5.64 | -1.74% | 214,580 | 124,212,867 |
| 2024-08-27 | 5.52 | 5.82 | 5.47 | 5.74 | +1.95% | 205,992 | 117,154,326 |
| 2024-08-26 | 5.5 | 5.71 | 5.4 | 5.63 | +1.26% | 168,584 | 94,424,970 |
| 2024-08-23 | 5.67 | 5.75 | 5.5 | 5.56 | -1.94% | 164,969 | 91,656,960 |
| 2024-08-22 | 5.86 | 6.05 | 5.59 | 5.67 | -1.56% | 334,918 | 193,626,484 |
| 2024-08-21 | 5.15 | 5.76 | 5.09 | 5.76 | +9.92% | 253,563 | 139,877,672 |
| 2024-08-20 | 5.18 | 5.3 | 5.08 | 5.24 | +1.35% | 155,266 | 80,719,692 |
| 2024-08-19 | 5.33 | 5.37 | 5.11 | 5.17 | -4.26% | 187,705 | 97,440,589 |
| 2024-08-16 | 5.73 | 5.85 | 5.38 | 5.4 | -3.74% | 226,450 | 126,789,904 |
| 2024-08-15 | 5.55 | 5.99 | 5.41 | 5.61 | -2.09% | 251,264 | 142,129,935 |
| 2024-08-14 | 5.59 | 5.95 | 5.53 | 5.73 | +2.5% | 283,423 | 163,152,841 |
| 2024-08-13 | 5.56 | 5.7 | 5.41 | 5.59 | -1.93% | 254,735 | 141,041,590 |
| 2024-08-12 | 6.04 | 6.2 | 5.7 | 5.7 | -9.95% | 298,594 | 173,685,246 |
| 2024-08-09 | 5.9 | 6.33 | 5.7 | 6.33 | +10.09% | 513,399 | 311,105,841 |
| 2024-08-08 | 5.28 | 5.75 | 5.28 | 5.75 | +9.94% | 271,006 | 154,486,929 |
| 2024-08-07 | 5.45 | 5.5 | 5.17 | 5.23 | -5.6% | 185,830 | 99,234,642 |
| 2024-08-06 | 5.4 | 5.7 | 5.26 | 5.54 | +0.73% | 255,900 | 139,744,323 |
| 2024-08-05 | 5.26 | 5.78 | 5.16 | 5.5 | +4.56% | 289,460 | 157,320,303 |
| 2024-08-02 | 5.24 | 5.4 | 5.22 | 5.26 | -0.38% | 177,034 | 94,100,643 |
| 2024-08-01 | 5.28 | 5.37 | 5.22 | 5.28 | -0.75% | 167,184 | 88,081,680 |
| 2024-07-31 | 5.31 | 5.64 | 5.16 | 5.32 | +0.19% | 300,832 | 159,285,950 |
| 2024-07-30 | 4.84 | 5.31 | 4.77 | 5.31 | +9.94% | 199,892 | 101,468,759 |
| 2024-07-29 | 4.78 | 4.9 | 4.69 | 4.83 | +0.42% | 83,135 | 39,902,842 |
| 2024-07-26 | 4.75 | 4.95 | 4.73 | 4.81 | +1.26% | 88,181 | 42,718,454 |
| 2024-07-25 | 4.66 | 4.85 | 4.63 | 4.75 | +0.21% | 77,682 | 36,983,775 |
| 2024-07-24 | 4.89 | 4.91 | 4.68 | 4.74 | -3.27% | 112,537 | 53,669,549 |
| 2024-07-23 | 4.86 | 5.09 | 4.85 | 4.9 | -0.81% | 124,058 | 61,652,390 |
| 2024-07-22 | 4.85 | 5.1 | 4.8 | 4.94 | +1.02% | 117,129 | 57,930,879 |
| 2024-07-19 | 5.09 | 5.12 | 4.85 | 4.89 | -3.93% | 149,644 | 73,805,678 |
| 2024-07-18 | 5.22 | 5.25 | 4.91 | 5.09 | -4.86% | 159,955 | 81,384,256 |
| 2024-07-17 | 5.19 | 5.53 | 5.11 | 5.35 | +1.52% | 232,580 | 124,612,729 |
| 2024-07-16 | 5.19 | 5.39 | 5 | 5.27 | +3.54% | 212,254 | 110,455,151 |
| 2024-07-15 | 5.3 | 5.57 | 5.08 | 5.09 | -2.3% | 284,465 | 150,607,504 |
| 2024-07-12 | 4.7 | 5.21 | 4.68 | 5.21 | +9.92% | 167,148 | 84,298,486 |
| 2024-07-11 | 4.68 | 4.86 | 4.58 | 4.74 | +2.6% | 130,338 | 61,831,085 |
| 2024-07-10 | 4.85 | 4.88 | 4.62 | 4.62 | -6.1% | 140,713 | 66,644,514 |
| 2024-07-09 | 4.8 | 4.96 | 4.7 | 4.92 | +1.23% | 159,958 | 78,026,385 |
| 2024-07-08 | 4.73 | 5.03 | 4.57 | 4.86 | +2.75% | 202,896 | 97,898,992 |
| 2024-07-05 | 4.58 | 4.98 | 4.46 | 4.73 | +3.28% | 186,781 | 89,178,309 |
| 2024-07-04 | 4.8 | 4.8 | 4.56 | 4.58 | -4.58% | 148,652 | 68,989,402 |
| 2024-07-03 | 5.09 | 5.09 | 4.76 | 4.8 | -5.33% | 175,621 | 85,530,856 |
| 2024-07-02 | 5.27 | 5.37 | 5.07 | 5.07 | -3.98% | 151,646 | 78,504,115 |
| 2024-07-01 | 5.23 | 5.35 | 5.02 | 5.28 | +1.15% | 177,385 | 93,019,308 |
| 2024-06-28 | 5.2 | 5.35 | 4.87 | 5.22 | +0.38% | 183,294 | 94,615,357 |
| 2024-06-27 | 5.55 | 5.7 | 5.1 | 5.2 | -7.14% | 229,302 | 122,546,319 |
| 2024-06-26 | 5.66 | 5.77 | 5.55 | 5.6 | -3.95% | 211,709 | 118,874,030 |
| 2024-06-25 | 5.61 | 6 | 5.37 | 5.83 | +4.11% | 299,324 | 170,932,786 |
| 2024-06-24 | 5.5 | 6.2 | 5.35 | 5.6 | -4.6% | 324,189 | 187,415,283 |
| 2024-06-21 | 5.62 | 6.1 | 5.03 | 5.87 | +5.01% | 359,239 | 198,721,591 |
| 2024-06-20 | 5.57 | 6.03 | 5.51 | 5.59 | +2.01% | 406,393 | 233,902,945 |
| 2024-06-19 | 4.98 | 5.48 | 4.86 | 5.48 | +10.04% | 219,059 | 114,798,237 |
| 2024-06-18 | 5.2 | 5.2 | 4.9 | 4.98 | -0.8% | 220,921 | 110,968,925 |
| 2024-06-17 | 5.4 | 5.72 | 5 | 5.02 | -8.23% | 342,732 | 182,545,154 |
| 2024-06-14 | 4.96 | 5.47 | 4.81 | 5.47 | +10.06% | 336,380 | 175,296,197 |
| 2024-06-13 | 4.52 | 4.97 | 4.46 | 4.97 | +9.96% | 225,907 | 106,368,137 |
| 2024-06-12 | 4.67 | 4.69 | 4.48 | 4.52 | -1.74% | 150,717 | 68,269,952 |
| 2024-06-11 | 4.86 | 4.97 | 4.38 | 4.6 | +1.32% | 214,800 | 100,251,640 |
| 2024-06-07 | 4.2 | 4.54 | 4.17 | 4.54 | +9.93% | 99,609 | 43,866,539 |
| 2024-06-06 | 4.42 | 4.51 | 4.05 | 4.13 | -7.61% | 151,063 | 63,959,456 |
| 2024-06-05 | 4.74 | 4.76 | 4.46 | 4.47 | -6.29% | 126,634 | 57,695,766 |
| 2024-06-04 | 4.74 | 4.96 | 4.62 | 4.77 | -0.63% | 137,885 | 65,550,768 |
| 2024-06-03 | 4.85 | 5.03 | 4.73 | 4.8 | -1.44% | 133,957 | 65,192,166 |
| 2024-05-31 | 4.98 | 5.04 | 4.86 | 4.87 | -1.02% | 103,349 | 51,082,717 |
| 2024-05-30 | 5.13 | 5.18 | 4.82 | 4.92 | -4.65% | 175,785 | 87,787,885 |
| 2024-05-29 | 5.19 | 5.47 | 5.01 | 5.16 | -3.01% | 176,243 | 92,210,492 |
| 2024-05-28 | 5.6 | 5.75 | 5.22 | 5.32 | -8.28% | 317,713 | 174,721,032 |
| 2024-05-27 | 5.22 | 5.92 | 5.09 | 5.8 | +6.81% | 386,330 | 210,741,334 |
| 2024-05-24 | 5.24 | 5.49 | 4.91 | 5.43 | +3.63% | 337,193 | 174,893,846 |
| 2024-05-23 | 5.4 | 5.64 | 5.13 | 5.24 | -7.91% | 358,022 | 192,775,948 |
| 2024-05-22 | 5.59 | 6.22 | 5.59 | 5.69 | -8.23% | 482,608 | 278,522,806 |
| 2024-05-21 | 6.2 | 7.4 | 6.2 | 6.2 | -10.01% | 494,049 | 314,323,185 |
| 2024-05-20 | 6.89 | 6.89 | 6.89 | 6.89 | +10.06% | 181,012 | 124,716,958 |
| 2024-05-17 | 6.26 | 6.26 | 6.26 | 6.26 | +10.02% | 29,623 | 18,544,123 |
| 2024-05-16 | 5.48 | 5.69 | 5.35 | 5.69 | +10.06% | 90,837 | 50,602,739 |
| 2024-05-15 | 4.72 | 5.17 | 4.71 | 5.17 | +10% | 184,570 | 92,264,776 |
| 2024-05-14 | 4.6 | 4.7 | 4.38 | 4.7 | +10.07% | 177,848 | 80,874,284 |
| 2024-05-13 | 4.44 | 4.44 | 4.22 | 4.27 | -3.83% | 85,664 | 36,560,507 |
| 2024-05-10 | 4.56 | 4.66 | 4.42 | 4.44 | -2.42% | 90,382 | 40,451,015 |
| 2024-05-09 | 4.53 | 4.61 | 4.53 | 4.55 | +0.66% | 72,897 | 33,322,722 |
| 2024-05-08 | 4.71 | 4.75 | 4.52 | 4.52 | -4.03% | 99,617 | 45,608,078 |
| 2024-05-07 | 4.6 | 4.73 | 4.57 | 4.71 | +2.17% | 133,035 | 62,096,373 |
| 2024-05-06 | 4.68 | 4.7 | 4.51 | 4.61 | +1.54% | 130,915 | 59,982,768 |
| 2024-04-30 | 4.71 | 4.78 | 4.52 | 4.54 | -3.61% | 172,362 | 79,581,868 |
| 2024-04-29 | 4.66 | 4.88 | 4.46 | 4.71 | +0.43% | 290,393 | 136,163,986 |
| 2024-04-26 | 4.26 | 4.69 | 4.19 | 4.69 | +10.09% | 172,985 | 77,657,547 |
| 2024-04-25 | 4.15 | 4.34 | 4.1 | 4.26 | +0.95% | 153,268 | 64,960,869 |
| 2024-04-24 | 4.28 | 4.28 | 4.09 | 4.22 | -1.4% | 179,824 | 74,956,997 |
| 2024-04-23 | 3.9 | 4.28 | 3.9 | 4.28 | +10.03% | 94,428 | 39,321,639 |
| 2024-04-22 | 4.09 | 4.14 | 3.8 | 3.89 | -4.89% | 126,236 | 49,521,905 |
| 2024-04-19 | 4.19 | 4.28 | 4.06 | 4.09 | -3.54% | 109,278 | 45,281,185 |
| 2024-04-18 | 4.22 | 4.35 | 4.04 | 4.24 | +0.47% | 173,501 | 73,251,370 |
| 2024-04-17 | 3.67 | 4.32 | 3.67 | 4.22 | +3.43% | 207,875 | 84,473,570 |
| 2024-04-16 | 4.08 | 4.26 | 4.08 | 4.08 | -9.93% | 48,085 | 19,671,100 |
| 2024-04-15 | 4.6 | 4.87 | 4.53 | 4.53 | -9.94% | 102,446 | 47,162,052 |
| 2024-04-12 | 5.05 | 5.28 | 5 | 5.03 | +1.82% | 197,519 | 101,034,531 |
| 2024-04-11 | 4.94 | 5.07 | 4.94 | 4.94 | -0.4% | 123,262 | 61,589,466 |
| 2024-04-10 | 5.19 | 5.2 | 4.86 | 4.96 | -4.43% | 164,410 | 82,007,555 |
| 2024-04-09 | 5.15 | 5.28 | 5.12 | 5.19 | +0.78% | 157,520 | 81,742,502 |
| 2024-04-08 | 5.51 | 5.55 | 5.12 | 5.15 | -7.71% | 260,082 | 136,849,426 |
| 2024-04-03 | 5.76 | 5.94 | 5.56 | 5.58 | -9.56% | 317,847 | 182,775,893 |
| 2024-04-02 | 6.02 | 6.69 | 6.02 | 6.17 | -7.77% | 522,506 | 320,078,550 |
| 2024-04-01 | 6.69 | 6.69 | 6.69 | 6.69 | -9.96% | 22,521 | 15,066,549 |
| 2024-03-29 | 8.04 | 8.7 | 7.43 | 7.43 | -9.94% | 442,945 | 340,969,466 |
| 2024-03-28 | 7.23 | 8.25 | 7.16 | 8.25 | +10% | 329,507 | 260,571,866 |
| 2024-03-27 | 7.05 | 7.5 | 6.18 | 7.5 | +9.97% | 430,156 | 311,144,720 |
| 2024-03-26 | 6.82 | 6.82 | 6.82 | 6.82 | +10% | 83,029 | 56,626,030 |
| 2024-03-25 | 6.17 | 6.2 | 5.37 | 6.2 | +9.93% | 387,644 | 224,418,856 |
| 2024-03-22 | 5.1 | 5.64 | 5.06 | 5.64 | +9.94% | 151,167 | 84,162,634 |
| 2024-03-21 | 5.18 | 5.21 | 5.04 | 5.13 | -0.77% | 153,506 | 78,501,834 |
| 2024-03-20 | 5.14 | 5.19 | 5.04 | 5.17 | -0.19% | 178,488 | 91,034,486 |
| 2024-03-19 | 5.25 | 5.33 | 5.11 | 5.18 | -2.63% | 256,512 | 133,103,486 |
| 2024-03-18 | 5.37 | 5.53 | 5.15 | 5.32 | -3.97% | 413,401 | 219,373,810 |
| 2024-03-15 | 5.54 | 5.54 | 5.54 | 5.54 | +9.92% | 84,965 | 47,070,499 |
| 2024-03-14 | 4.54 | 5.04 | 4.4 | 5.04 | +10.04% | 197,193 | 93,216,665 |
| 2024-03-13 | 4.56 | 4.72 | 4.49 | 4.58 | +0.88% | 172,102 | 78,663,551 |
| 2024-03-12 | 4.57 | 4.63 | 4.39 | 4.54 | +2.02% | 249,430 | 112,800,020 |
| 2024-03-11 | 4.23 | 4.65 | 4.2 | 4.45 | +5.2% | 280,678 | 127,132,609 |
| 2024-03-08 | 4.27 | 4.44 | 4.18 | 4.23 | -2.53% | 123,385 | 52,702,644 |
| 2024-03-07 | 4.44 | 4.6 | 4.3 | 4.34 | -2.69% | 185,105 | 82,349,398 |
| 2024-03-06 | 4.06 | 4.46 | 4.05 | 4.46 | +10.12% | 118,491 | 50,600,859 |
| 2024-03-05 | 4.19 | 4.2 | 4.04 | 4.05 | -4.48% | 57,484 | 23,524,292 |
| 2024-03-04 | 4.3 | 4.38 | 4.1 | 4.24 | -1.4% | 68,217 | 28,697,546 |
| 2024-03-01 | 4.3 | 4.4 | 4.19 | 4.3 | +0.47% | 74,639 | 32,019,769 |
| 2024-02-29 | 4.08 | 4.33 | 3.99 | 4.28 | +1.42% | 116,477 | 49,222,226 |
| 2024-02-28 | 4.69 | 4.93 | 4.22 | 4.22 | -10.02% | 156,503 | 71,180,572 |
| 2024-02-27 | 4.52 | 4.7 | 4.42 | 4.69 | +3.76% | 105,655 | 48,626,507 |
| 2024-02-26 | 4.35 | 4.69 | 4.35 | 4.52 | +3.91% | 131,697 | 59,545,028 |
| 2024-02-23 | 4.17 | 4.42 | 4.13 | 4.35 | +3.57% | 134,060 | 57,184,986 |
| 2024-02-22 | 4.02 | 4.2 | 3.88 | 4.2 | +3.45% | 170,908 | 69,030,576 |
| 2024-02-21 | 3.66 | 4.06 | 3.65 | 4.06 | +10.03% | 109,779 | 42,760,856 |
| 2024-02-20 | 3.63 | 3.73 | 3.46 | 3.69 | +1.65% | 126,001 | 45,748,798 |
| 2024-02-19 | 3.4 | 3.65 | 3.34 | 3.63 | +4.01% | 218,729 | 76,539,474 |
| 2024-02-08 | 3.13 | 3.64 | 3.13 | 3.49 | +0.29% | 289,516 | 93,755,306 |
| 2024-02-07 | 3.8 | 3.8 | 3.48 | 3.48 | -10.08% | 55,166 | 19,360,422 |
| 2024-02-06 | 3.87 | 3.98 | 3.87 | 3.87 | -10% | 130,373 | 50,687,378 |
| 2024-02-05 | 4.73 | 4.73 | 4.3 | 4.3 | -10.04% | 29,598 | 12,996,234 |
| 2024-02-02 | 5.2 | 5.3 | 4.61 | 4.78 | -6.64% | 63,834 | 31,646,776 |
| 2024-02-01 | 5.29 | 5.29 | 4.81 | 5.12 | -2.66% | 61,259 | 31,216,398 |
| 2024-01-31 | 5.72 | 5.81 | 5.21 | 5.26 | -7.56% | 70,461 | 38,297,004 |
| 2024-01-30 | 5.78 | 5.97 | 5.69 | 5.69 | -5.48% | 70,336 | 40,961,120 |
| 2024-01-29 | 6.37 | 6.44 | 6.02 | 6.02 | -6.23% | 62,071 | 38,103,669 |
| 2024-01-26 | 6.11 | 6.45 | 6.11 | 6.42 | +3.55% | 66,957 | 42,520,054 |
| 2024-01-25 | 6.22 | 6.25 | 6.01 | 6.2 | +0.49% | 55,056 | 33,799,725 |
| 2024-01-24 | 5.89 | 6.23 | 5.89 | 6.17 | +3.87% | 52,743 | 32,092,961 |
| 2024-01-23 | 6.17 | 6.17 | 5.85 | 5.94 | -4.04% | 69,481 | 41,483,793 |
| 2024-01-22 | 6.61 | 6.65 | 6 | 6.19 | -6.21% | 85,665 | 54,624,252 |
| 2024-01-19 | 6.57 | 6.75 | 6.5 | 6.6 | +0.46% | 76,031 | 50,397,620 |
| 2024-01-18 | 6.66 | 6.75 | 6.41 | 6.57 | -1.5% | 104,740 | 68,714,537 |
| 2024-01-17 | 6.96 | 7.21 | 6.66 | 6.67 | -3.05% | 141,314 | 96,766,884 |
| 2024-01-16 | 6.96 | 7.39 | 6.8 | 6.88 | -0.86% | 144,845 | 100,850,231 |
| 2024-01-15 | 6.88 | 7.01 | 6.75 | 6.94 | -1.42% | 104,037 | 71,966,824 |
| 2024-01-12 | 7.39 | 7.39 | 6.96 | 7.04 | -4.74% | 165,201 | 117,054,178 |
| 2024-01-11 | 7.23 | 7.39 | 7.1 | 7.39 | +1.65% | 187,226 | 135,855,000 |
| 2024-01-10 | 7.69 | 7.69 | 7.09 | 7.27 | -1.76% | 249,611 | 180,664,799 |
| 2024-01-09 | 6.79 | 7.4 | 6.78 | 7.4 | +9.96% | 102,513 | 73,765,461 |
| 2024-01-08 | 6.88 | 6.92 | 6.72 | 6.73 | -2.75% | 89,263 | 60,789,427 |
| 2024-01-05 | 6.92 | 7.12 | 6.87 | 6.92 | +0.44% | 122,531 | 85,426,036 |
| 2024-01-04 | 6.75 | 6.92 | 6.75 | 6.89 | +1.47% | 101,292 | 69,465,426 |
| 2024-01-03 | 6.84 | 6.9 | 6.68 | 6.79 | -0.59% | 126,316 | 85,668,662 |
| 2024-01-02 | 6.72 | 7.08 | 6.68 | 6.83 | +3.02% | 200,479 | 138,006,108 |
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：