股票概览
5.14
-1.53%
-0.08
5.15
开盘价
5.22
最高价
4.93
最低价
34,083
成交量
数据更新至: 2025-03-25
技术指标
5.41
MA5 (5日均线)
5.46
MA10 (10日均线)
5.45
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 | 5.15 | 5.22 | 4.93 | 5.14 | -1.53% | 34,083 | 17,261,371 |
| 2025-03-24 | 5.46 | 5.61 | 5.15 | 5.22 | -5.26% | 52,299 | 27,671,515 |
| 2025-03-21 | 5.61 | 5.67 | 5.46 | 5.51 | -2.48% | 43,631 | 24,059,917 |
| 2025-03-20 | 5.54 | 5.78 | 5.52 | 5.65 | +1.8% | 60,409 | 34,206,984 |
| 2025-03-19 | 5.58 | 5.61 | 5.46 | 5.55 | -1.07% | 30,585 | 16,853,425 |
| 2025-03-18 | 5.57 | 5.67 | 5.5 | 5.61 | +0.72% | 41,465 | 23,153,026 |
| 2025-03-17 | 5.46 | 5.68 | 5.46 | 5.57 | +2.01% | 59,897 | 33,494,916 |
| 2025-03-14 | 5.39 | 5.48 | 5.32 | 5.46 | +1.87% | 35,635 | 19,341,759 |
| 2025-03-13 | 5.48 | 5.54 | 5.3 | 5.36 | -2.37% | 32,119 | 17,368,015 |
| 2025-03-12 | 5.45 | 5.52 | 5.4 | 5.49 | +1.29% | 37,820 | 20,686,122 |
| 2025-03-11 | 5.3 | 5.42 | 5.29 | 5.42 | +1.31% | 32,789 | 17,536,302 |
| 2025-03-10 | 5.35 | 5.45 | 5.28 | 5.35 | +1.33% | 36,697 | 19,686,158 |
| 2025-03-07 | 5.39 | 5.45 | 5.26 | 5.28 | -1.68% | 32,924 | 17,562,701 |
| 2025-03-06 | 5.36 | 5.44 | 5.26 | 5.37 | +0.19% | 34,496 | 18,475,507 |
| 2025-03-05 | 5.4 | 5.48 | 5.2 | 5.36 | -1.65% | 47,599 | 25,190,527 |
| 2025-03-04 | 5.42 | 5.49 | 5.26 | 5.45 | -0.73% | 41,345 | 22,414,706 |
| 2025-03-03 | 5.61 | 5.62 | 5.44 | 5.49 | -0.9% | 51,016 | 28,210,087 |
| 2025-02-28 | 5.56 | 5.68 | 5.45 | 5.54 | -0.18% | 50,428 | 28,012,623 |
| 2025-02-27 | 5.58 | 5.65 | 5.42 | 5.55 | -0.36% | 37,951 | 20,964,064 |
| 2025-02-26 | 5.56 | 5.64 | 5.49 | 5.57 | +0.91% | 39,009 | 21,674,874 |
| 2025-02-25 | 5.51 | 5.71 | 5.46 | 5.52 | +0.18% | 72,130 | 40,289,275 |
| 2025-02-24 | 5.57 | 5.58 | 5.4 | 5.51 | -1.25% | 73,513 | 40,333,670 |
| 2025-02-21 | 5.47 | 5.88 | 5.4 | 5.58 | +1.82% | 91,335 | 51,395,627 |
| 2025-02-20 | 5.55 | 5.62 | 5.4 | 5.48 | -1.79% | 81,806 | 44,761,500 |
| 2025-02-19 | 5.7 | 5.83 | 5.53 | 5.58 | +2.2% | 93,227 | 52,643,470 |
| 2025-02-18 | 5.89 | 6 | 5.46 | 5.46 | -3.87% | 154,363 | 88,249,898 |
| 2025-02-17 | 5.33 | 5.68 | 5.3 | 5.68 | +10.08% | 42,665 | 23,696,159 |
| 2025-02-14 | 5.35 | 5.35 | 5.13 | 5.16 | -2.46% | 42,880 | 22,462,292 |
| 2025-02-13 | 5.36 | 5.38 | 5.24 | 5.29 | -0.75% | 28,545 | 15,113,205 |
| 2025-02-12 | 5.49 | 5.5 | 5.28 | 5.33 | -0.74% | 41,777 | 22,475,341 |
| 2025-02-11 | 5.47 | 5.6 | 5.32 | 5.37 | -2.01% | 47,665 | 25,613,539 |
| 2025-02-10 | 5.26 | 5.48 | 5.24 | 5.48 | +5.38% | 57,140 | 30,726,195 |
| 2025-02-07 | 5.18 | 5.3 | 5.08 | 5.2 | +1.36% | 51,426 | 26,824,750 |
| 2025-02-06 | 5.2 | 5.2 | 4.98 | 5.13 | +0.2% | 46,773 | 23,785,138 |
| 2025-02-05 | 5.03 | 5.18 | 5.03 | 5.12 | +2.81% | 42,592 | 21,746,508 |
| 2025-01-27 | 5.05 | 5.21 | 4.95 | 4.98 | -0.6% | 50,509 | 25,621,633 |
| 2025-01-24 | 4.99 | 5.13 | 4.9 | 5.01 | -2.15% | 80,817 | 40,417,408 |
| 2025-01-23 | 4.72 | 5.48 | 4.72 | 5.12 | -2.29% | 190,540 | 96,224,804 |
| 2025-01-22 | 5.24 | 5.24 | 5.24 | 5.24 | -9.97% | 49,810 | 26,100,440 |
| 2025-01-21 | 5.98 | 6.21 | 5.73 | 5.82 | -2.02% | 155,981 | 92,692,822 |
| 2025-01-20 | 5.43 | 5.94 | 5.43 | 5.94 | +10% | 36,742 | 21,565,324 |
| 2025-01-17 | 5.83 | 5.86 | 5.32 | 5.4 | -8.63% | 126,546 | 68,992,265 |
| 2025-01-16 | 6.1 | 6.19 | 5.81 | 5.91 | -2.64% | 76,524 | 45,798,529 |
| 2025-01-15 | 6.43 | 6.43 | 5.98 | 6.07 | -5.6% | 89,753 | 55,010,345 |
| 2025-01-14 | 6.31 | 6.48 | 6.3 | 6.43 | +0.63% | 94,003 | 60,054,558 |
| 2025-01-13 | 5.81 | 6.6 | 5.65 | 6.39 | +3.73% | 163,477 | 102,193,825 |
| 2025-01-10 | 5.99 | 6.3 | 5.63 | 6.16 | +7.13% | 176,284 | 107,450,140 |
| 2025-01-09 | 5.24 | 5.75 | 5.18 | 5.75 | +9.94% | 56,118 | 30,986,521 |
| 2025-01-08 | 5.25 | 5.28 | 5 | 5.23 | 0% | 52,464 | 27,047,253 |
| 2025-01-07 | 5.05 | 5.24 | 5 | 5.23 | +4.6% | 48,521 | 24,894,186 |
| 2025-01-06 | 5.17 | 5.17 | 4.8 | 5 | -2.72% | 68,203 | 33,778,236 |
| 2025-01-03 | 5.53 | 5.6 | 5.09 | 5.14 | -7.22% | 61,067 | 32,145,070 |
| 2025-01-02 | 5.54 | 5.75 | 5.48 | 5.54 | -0.89% | 56,580 | 31,645,487 |
| 2024-12-31 | 5.88 | 5.91 | 5.54 | 5.59 | -3.29% | 48,302 | 27,470,828 |
| 2024-12-30 | 6.2 | 6.2 | 5.7 | 5.78 | -6.47% | 90,899 | 53,015,801 |
| 2024-12-27 | 6.32 | 6.41 | 6.16 | 6.18 | -1.9% | 45,058 | 28,314,370 |
| 2024-12-26 | 6.17 | 6.55 | 6.16 | 6.3 | +2.11% | 51,692 | 32,912,120 |
| 2024-12-25 | 6.53 | 6.71 | 6.12 | 6.17 | -7.22% | 66,378 | 41,542,538 |
| 2024-12-24 | 6.65 | 7 | 6.44 | 6.65 | -6.47% | 118,485 | 78,887,804 |
| 2024-12-23 | 7.5 | 7.62 | 7.11 | 7.11 | -10% | 94,923 | 69,346,392 |
| 2024-12-20 | 7.48 | 8.07 | 7.45 | 7.9 | +4.36% | 85,819 | 67,433,534 |
| 2024-12-19 | 7.6 | 7.83 | 7.23 | 7.57 | -3.07% | 103,306 | 77,489,617 |
| 2024-12-18 | 8.13 | 8.16 | 7.7 | 7.81 | -7.02% | 153,794 | 121,227,483 |
| 2024-12-17 | 7.8 | 8.48 | 7.52 | 8.4 | +6.87% | 194,472 | 155,164,390 |
| 2024-12-16 | 7.41 | 8.26 | 7.34 | 7.86 | +4.66% | 213,607 | 167,545,795 |
| 2024-12-13 | 7.11 | 7.56 | 7 | 7.51 | +5.63% | 156,382 | 113,903,225 |
| 2024-12-12 | 7.08 | 7.15 | 6.95 | 7.11 | +0.42% | 70,040 | 49,359,186 |
| 2024-12-11 | 6.89 | 7.16 | 6.84 | 7.08 | +2.31% | 118,579 | 83,173,968 |
| 2024-12-10 | 7.29 | 7.3 | 6.87 | 6.92 | -3.22% | 199,638 | 141,325,809 |
| 2024-12-09 | 6.56 | 7.15 | 6.38 | 7.15 | +10% | 149,327 | 102,395,716 |
| 2024-12-06 | 6.61 | 6.71 | 6.48 | 6.5 | -1.52% | 48,565 | 31,798,667 |
| 2024-12-05 | 6.53 | 6.6 | 6.47 | 6.6 | +0.76% | 27,973 | 18,341,724 |
| 2024-12-04 | 6.79 | 6.79 | 6.48 | 6.55 | -3.68% | 47,247 | 31,332,777 |
| 2024-12-03 | 7 | 7.05 | 6.73 | 6.8 | -2.16% | 61,921 | 42,369,705 |
| 2024-12-02 | 6.58 | 6.96 | 6.57 | 6.95 | +5.78% | 97,804 | 66,242,385 |
| 2024-11-29 | 6.38 | 6.63 | 6.38 | 6.57 | +2.5% | 78,105 | 50,860,755 |
| 2024-11-28 | 6.48 | 6.5 | 6.18 | 6.41 | +0.63% | 64,845 | 41,160,357 |
| 2024-11-27 | 6.58 | 6.63 | 6.23 | 6.37 | -4.35% | 86,266 | 54,909,594 |
| 2024-11-26 | 6.42 | 6.75 | 6.34 | 6.66 | +3.74% | 107,046 | 70,733,940 |
| 2024-11-25 | 6.24 | 6.44 | 6.15 | 6.42 | +3.72% | 38,365 | 24,319,145 |
| 2024-11-22 | 6.57 | 6.57 | 6.19 | 6.19 | -2.98% | 50,094 | 32,060,779 |
| 2024-11-21 | 6.39 | 6.61 | 6.32 | 6.38 | -0.16% | 47,818 | 30,827,798 |
| 2024-11-20 | 6.09 | 6.4 | 6.09 | 6.39 | +3.9% | 45,648 | 28,618,113 |
| 2024-11-19 | 6.09 | 6.17 | 5.93 | 6.15 | +1.15% | 46,630 | 28,203,792 |
| 2024-11-18 | 6.41 | 6.41 | 5.99 | 6.08 | -3.49% | 57,358 | 35,019,341 |
| 2024-11-15 | 6.34 | 6.55 | 6.28 | 6.3 | -1.41% | 40,044 | 25,644,618 |
| 2024-11-14 | 6.65 | 6.65 | 6.38 | 6.39 | -3.18% | 33,520 | 21,705,560 |
| 2024-11-13 | 6.59 | 6.65 | 6.42 | 6.6 | +0.46% | 44,053 | 28,826,364 |
| 2024-11-12 | 6.72 | 6.75 | 6.5 | 6.57 | -0.45% | 67,029 | 44,362,164 |
| 2024-11-11 | 6.43 | 6.68 | 6.4 | 6.6 | +1.07% | 62,336 | 40,834,662 |
| 2024-11-08 | 6.57 | 6.63 | 6.5 | 6.53 | -0.15% | 56,751 | 37,174,864 |
| 2024-11-07 | 6.43 | 6.6 | 6.31 | 6.54 | +1.4% | 57,548 | 37,292,852 |
| 2024-11-06 | 6.3 | 6.59 | 6.2 | 6.45 | +2.71% | 83,622 | 53,383,854 |
| 2024-11-05 | 6.23 | 6.34 | 6.12 | 6.28 | +2.11% | 64,629 | 40,342,527 |
| 2024-11-04 | 6.06 | 6.16 | 5.99 | 6.15 | +0.82% | 57,043 | 34,694,393 |
| 2024-11-01 | 6.53 | 6.53 | 6.04 | 6.1 | -7.15% | 147,917 | 91,885,294 |
| 2024-10-31 | 6.79 | 6.86 | 6.43 | 6.57 | -3.1% | 143,757 | 94,447,677 |
| 2024-10-30 | 7.03 | 7.13 | 6.62 | 6.78 | -5.44% | 143,432 | 98,045,103 |
| 2024-10-29 | 6.86 | 7.34 | 6.45 | 7.17 | +5.44% | 223,864 | 153,814,024 |
| 2024-10-28 | 6.37 | 6.86 | 6.26 | 6.8 | +8.11% | 156,479 | 104,343,453 |
| 2024-10-25 | 6.07 | 6.4 | 5.97 | 6.29 | +6.61% | 123,922 | 76,808,799 |
| 2024-10-24 | 6 | 6.22 | 5.84 | 5.9 | -1.67% | 101,849 | 60,945,683 |
| 2024-10-23 | 5.8 | 6.35 | 5.8 | 6 | +3.45% | 137,093 | 83,383,945 |
| 2024-10-22 | 5.59 | 5.97 | 5.58 | 5.8 | +3.2% | 116,815 | 67,481,277 |
| 2024-10-21 | 5.37 | 5.74 | 5.34 | 5.62 | +4.66% | 133,867 | 74,264,423 |
| 2024-10-18 | 5.3 | 5.43 | 5.23 | 5.37 | +0.19% | 91,144 | 48,778,066 |
| 2024-10-17 | 5.35 | 5.69 | 5.3 | 5.36 | -2.19% | 147,789 | 80,327,710 |
| 2024-10-16 | 5.13 | 5.48 | 5.09 | 5.48 | +3.2% | 205,899 | 107,989,062 |
| 2024-10-15 | 4.82 | 5.31 | 4.76 | 5.31 | +9.94% | 134,837 | 70,317,463 |
| 2024-10-14 | 4.79 | 4.88 | 4.75 | 4.83 | +1.05% | 40,573 | 19,560,364 |
| 2024-10-11 | 4.88 | 5.07 | 4.71 | 4.78 | -1.85% | 64,311 | 31,259,047 |
| 2024-10-10 | 4.75 | 4.9 | 4.6 | 4.87 | +2.53% | 75,169 | 35,873,527 |
| 2024-10-09 | 5.13 | 5.2 | 4.75 | 4.75 | -10.04% | 93,950 | 46,099,896 |
| 2024-10-08 | 5.5 | 5.5 | 5.15 | 5.28 | +5.18% | 161,471 | 85,991,198 |
| 2024-09-30 | 4.96 | 5.05 | 4.59 | 5.02 | +7.96% | 160,010 | 77,864,699 |
| 2024-09-27 | 4.51 | 4.65 | 4.45 | 4.65 | +4.49% | 58,107 | 26,307,449 |
| 2024-09-26 | 4.36 | 4.47 | 4.32 | 4.45 | +2.06% | 100,991 | 44,324,119 |
| 2024-09-25 | 4.32 | 4.61 | 4.28 | 4.36 | +0.93% | 197,603 | 86,772,716 |
| 2024-09-24 | 4.03 | 4.32 | 3.97 | 4.32 | +9.92% | 72,819 | 30,899,764 |
| 2024-09-23 | 3.94 | 4 | 3.93 | 3.93 | -0.25% | 28,215 | 11,177,601 |
| 2024-09-20 | 4 | 4 | 3.92 | 3.94 | -1.5% | 28,031 | 11,058,161 |
| 2024-09-19 | 3.9 | 4.02 | 3.81 | 4 | +4.99% | 58,037 | 22,959,552 |
| 2024-09-18 | 3.93 | 3.97 | 3.72 | 3.81 | -4.03% | 61,709 | 23,507,632 |
| 2024-09-13 | 4.01 | 4.05 | 3.91 | 3.97 | -0.5% | 67,260 | 26,763,048 |
| 2024-09-12 | 3.94 | 4.22 | 3.92 | 3.99 | +1.79% | 71,796 | 29,146,800 |
| 2024-09-11 | 3.92 | 3.98 | 3.9 | 3.92 | -0.51% | 24,585 | 9,671,435 |
| 2024-09-10 | 3.89 | 3.95 | 3.84 | 3.94 | +1.03% | 31,166 | 12,159,192 |
| 2024-09-09 | 3.88 | 3.94 | 3.8 | 3.9 | +1.3% | 32,742 | 12,725,626 |
| 2024-09-06 | 4 | 4.02 | 3.82 | 3.85 | -2.28% | 34,800 | 13,560,402 |
| 2024-09-05 | 3.86 | 3.94 | 3.86 | 3.94 | +1.81% | 22,712 | 8,905,833 |
| 2024-09-04 | 3.91 | 3.96 | 3.86 | 3.87 | -2.03% | 22,478 | 8,755,841 |
| 2024-09-03 | 3.93 | 3.98 | 3.89 | 3.95 | +1.28% | 20,906 | 8,224,078 |
| 2024-09-02 | 4.11 | 4.11 | 3.9 | 3.9 | -2.99% | 44,055 | 17,502,980 |
| 2024-08-30 | 3.95 | 4.11 | 3.91 | 4.02 | +2.03% | 40,773 | 16,450,180 |
| 2024-08-29 | 3.91 | 3.96 | 3.82 | 3.94 | +0.51% | 30,884 | 12,023,048 |
| 2024-08-28 | 3.82 | 3.96 | 3.81 | 3.92 | +2.08% | 27,431 | 10,701,333 |
| 2024-08-27 | 3.93 | 3.96 | 3.82 | 3.84 | -2.78% | 26,873 | 10,381,619 |
| 2024-08-26 | 3.93 | 3.99 | 3.89 | 3.95 | +0.51% | 35,783 | 14,135,219 |
| 2024-08-23 | 3.96 | 3.98 | 3.88 | 3.93 | -1.26% | 32,061 | 12,586,995 |
| 2024-08-22 | 4.03 | 4.07 | 3.94 | 3.98 | -1.73% | 35,484 | 14,180,274 |
| 2024-08-21 | 4.05 | 4.13 | 4.01 | 4.05 | +0.25% | 36,983 | 15,039,151 |
| 2024-08-20 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 33,753 | 13,798,106 |
| 2024-08-19 | 4.22 | 4.24 | 4.12 | 4.17 | -0.24% | 23,027 | 9,645,725 |
| 2024-08-16 | 4.27 | 4.34 | 4.18 | 4.18 | -2.11% | 21,397 | 9,032,491 |
| 2024-08-15 | 4.29 | 4.29 | 4.18 | 4.27 | +0.95% | 24,649 | 10,483,502 |
| 2024-08-14 | 4.26 | 4.28 | 4.2 | 4.23 | 0% | 29,026 | 12,293,283 |
| 2024-08-13 | 4.22 | 4.25 | 4.1 | 4.23 | +0.95% | 31,408 | 13,208,572 |
| 2024-08-12 | 4.28 | 4.33 | 4.17 | 4.19 | -2.33% | 25,801 | 10,900,409 |
| 2024-08-09 | 4.38 | 4.39 | 4.28 | 4.29 | -1.38% | 26,062 | 11,264,164 |
| 2024-08-08 | 4.35 | 4.38 | 4.27 | 4.35 | 0% | 27,189 | 11,769,988 |
| 2024-08-07 | 4.42 | 4.47 | 4.34 | 4.35 | -1.14% | 29,675 | 13,000,224 |
| 2024-08-06 | 4.33 | 4.41 | 4.27 | 4.4 | +2.8% | 32,816 | 14,279,670 |
| 2024-08-05 | 4.33 | 4.48 | 4.25 | 4.28 | -2.28% | 43,064 | 18,749,325 |
| 2024-08-02 | 4.39 | 4.5 | 4.33 | 4.38 | -0.9% | 41,045 | 18,151,879 |
| 2024-08-01 | 4.54 | 4.56 | 4.38 | 4.42 | -2.21% | 46,601 | 20,752,241 |
| 2024-07-31 | 4.3 | 4.57 | 4.28 | 4.52 | +4.87% | 59,785 | 26,560,224 |
| 2024-07-30 | 4.26 | 4.34 | 4.13 | 4.31 | +1.17% | 70,673 | 29,988,076 |
| 2024-07-29 | 4.54 | 4.57 | 4.22 | 4.26 | -5.33% | 106,533 | 45,747,517 |
| 2024-07-26 | 4.56 | 4.58 | 4.46 | 4.5 | -1.32% | 37,240 | 16,874,858 |
| 2024-07-25 | 4.66 | 4.74 | 4.5 | 4.56 | -3.39% | 48,431 | 22,221,646 |
| 2024-07-24 | 4.58 | 4.8 | 4.52 | 4.72 | +1.07% | 84,228 | 39,095,927 |
| 2024-07-23 | 5.18 | 5.19 | 4.67 | 4.67 | -10.02% | 114,985 | 55,088,128 |
| 2024-07-22 | 5.25 | 5.29 | 5.15 | 5.19 | -1.33% | 45,501 | 23,715,423 |
| 2024-07-19 | 5.21 | 5.3 | 5.16 | 5.26 | +0.19% | 37,647 | 19,758,160 |
| 2024-07-18 | 5.12 | 5.25 | 5.08 | 5.25 | +0.57% | 19,339 | 10,020,318 |
| 2024-07-17 | 5.25 | 5.25 | 5.17 | 5.22 | -1.14% | 18,017 | 9,374,246 |
| 2024-07-16 | 5.26 | 5.29 | 5.18 | 5.28 | +0.57% | 28,409 | 14,868,248 |
| 2024-07-15 | 5.29 | 5.32 | 5.12 | 5.25 | -1.87% | 26,144 | 13,666,572 |
| 2024-07-12 | 5.51 | 5.57 | 5.24 | 5.35 | -3.78% | 75,232 | 40,243,071 |
| 2024-07-11 | 5.73 | 5.76 | 5.54 | 5.56 | -2.63% | 47,543 | 26,794,954 |
| 2024-07-10 | 5.9 | 5.94 | 5.68 | 5.71 | -3.71% | 35,960 | 20,883,028 |
| 2024-07-09 | 5.9 | 5.95 | 5.62 | 5.93 | +0.51% | 46,371 | 26,978,899 |
| 2024-07-08 | 5.86 | 5.96 | 5.78 | 5.9 | -0.34% | 42,846 | 25,132,981 |
| 2024-07-05 | 5.88 | 5.95 | 5.58 | 5.92 | +0.68% | 60,487 | 34,489,189 |
| 2024-07-04 | 6.35 | 6.42 | 5.78 | 5.88 | -8.41% | 123,876 | 74,203,125 |
| 2024-07-03 | 6.46 | 6.47 | 6.33 | 6.42 | +0.16% | 35,084 | 22,436,717 |
| 2024-07-02 | 6.4 | 6.5 | 6.32 | 6.41 | -0.31% | 52,577 | 33,674,667 |
| 2024-07-01 | 6.08 | 6.55 | 5.97 | 6.43 | +5.76% | 112,373 | 70,465,975 |
| 2024-06-28 | 5.98 | 6.14 | 5.92 | 6.08 | +1.84% | 37,829 | 22,898,949 |
| 2024-06-27 | 5.92 | 6.01 | 5.9 | 5.97 | -0.17% | 44,056 | 26,219,185 |
| 2024-06-26 | 5.82 | 5.98 | 5.82 | 5.98 | +1.87% | 38,518 | 22,692,167 |
| 2024-06-25 | 5.83 | 5.87 | 5.68 | 5.87 | +1.73% | 46,485 | 26,934,214 |
| 2024-06-24 | 5.76 | 5.84 | 5.66 | 5.77 | -0.86% | 43,846 | 25,265,382 |
| 2024-06-21 | 6.01 | 6.01 | 5.75 | 5.82 | -3.32% | 63,551 | 36,981,034 |
| 2024-06-20 | 6.1 | 6.25 | 5.97 | 6.02 | -3.22% | 68,242 | 41,486,034 |
| 2024-06-19 | 6.21 | 6.46 | 6.08 | 6.22 | +0.32% | 115,824 | 72,442,651 |
| 2024-06-18 | 6.02 | 6.22 | 5.97 | 6.2 | +3.33% | 99,384 | 60,803,249 |
| 2024-06-17 | 6 | 6.04 | 5.87 | 6 | +0.17% | 54,726 | 32,755,434 |
| 2024-06-14 | 5.98 | 6.03 | 5.83 | 5.99 | +0.17% | 52,532 | 31,173,553 |
| 2024-06-13 | 5.91 | 6.02 | 5.89 | 5.98 | 0% | 68,272 | 40,699,452 |
| 2024-06-12 | 5.84 | 5.98 | 5.71 | 5.98 | +1.18% | 81,769 | 47,808,095 |
| 2024-06-11 | 5.58 | 6.05 | 5.4 | 5.91 | +4.79% | 147,682 | 86,575,786 |
| 2024-06-07 | 5.48 | 5.69 | 5.28 | 5.64 | +1.08% | 108,258 | 59,728,644 |
| 2024-06-06 | 5.84 | 6.1 | 5.46 | 5.58 | -4.29% | 190,005 | 109,284,138 |
| 2024-06-05 | 5.25 | 5.83 | 5.25 | 5.83 | +10% | 210,155 | 119,547,366 |
| 2024-06-04 | 5.12 | 5.31 | 5.05 | 5.3 | +3.52% | 96,937 | 50,216,606 |
| 2024-06-03 | 5.06 | 5.14 | 5.02 | 5.12 | +0.39% | 34,025 | 17,245,874 |
| 2024-05-31 | 5.04 | 5.12 | 4.98 | 5.1 | +1.19% | 42,979 | 21,663,899 |
| 2024-05-30 | 5.12 | 5.12 | 4.98 | 5.04 | -1.56% | 31,651 | 15,905,835 |
| 2024-05-29 | 5.18 | 5.26 | 5.1 | 5.12 | -1.54% | 34,386 | 17,750,919 |
| 2024-05-28 | 5.12 | 5.22 | 5.04 | 5.2 | +1.96% | 64,093 | 33,065,868 |
| 2024-05-27 | 5.18 | 5.22 | 4.98 | 5.1 | -1.54% | 66,857 | 34,188,446 |
| 2024-05-24 | 5.31 | 5.4 | 5.04 | 5.18 | -4.07% | 121,077 | 62,717,848 |
| 2024-05-23 | 5.76 | 5.79 | 5.34 | 5.4 | -7.53% | 117,649 | 64,954,708 |
| 2024-05-22 | 5.82 | 5.89 | 5.67 | 5.84 | -0.17% | 77,558 | 44,882,151 |
| 2024-05-21 | 5.97 | 6.06 | 5.72 | 5.85 | -3.62% | 112,751 | 65,806,021 |
| 2024-05-20 | 6.11 | 6.23 | 5.91 | 6.07 | -3.65% | 95,253 | 57,712,444 |
| 2024-05-17 | 6.33 | 6.49 | 5.89 | 6.3 | 0% | 188,392 | 117,259,169 |
| 2024-05-16 | 6.29 | 6.4 | 6.24 | 6.3 | -0.94% | 104,608 | 66,018,350 |
| 2024-05-15 | 6.32 | 6.45 | 6.21 | 6.36 | +0.63% | 143,020 | 90,647,018 |
| 2024-05-14 | 6.1 | 6.33 | 6.1 | 6.32 | +1.61% | 134,790 | 84,157,508 |
| 2024-05-13 | 6 | 6.43 | 5.61 | 6.22 | 0% | 201,377 | 123,164,434 |
| 2024-05-10 | 6.54 | 6.55 | 6.22 | 6.22 | -6.61% | 172,114 | 109,376,645 |
| 2024-05-09 | 6.49 | 6.75 | 6.36 | 6.66 | -0.45% | 322,579 | 211,307,557 |
| 2024-05-08 | 6.1 | 6.69 | 6.05 | 6.69 | +10.03% | 410,617 | 269,429,161 |
| 2024-05-07 | 5.98 | 6.12 | 5.95 | 6.08 | +0.66% | 83,228 | 50,301,035 |
| 2024-05-06 | 6.03 | 6.25 | 5.89 | 6.04 | -2.27% | 159,480 | 95,910,912 |
| 2024-04-30 | 6.15 | 6.23 | 5.89 | 6.18 | +0.49% | 131,672 | 80,160,485 |
| 2024-04-29 | 6.42 | 6.45 | 6 | 6.15 | -3.76% | 171,455 | 106,355,711 |
| 2024-04-26 | 6.42 | 6.55 | 6.23 | 6.39 | -1.54% | 148,942 | 95,031,359 |
| 2024-04-25 | 6.24 | 6.58 | 6.1 | 6.49 | +1.09% | 137,486 | 86,800,867 |
| 2024-04-24 | 6.2 | 6.45 | 6.01 | 6.42 | -2.87% | 213,759 | 133,449,400 |
| 2024-04-23 | 6.31 | 6.8 | 6.06 | 6.61 | +6.79% | 283,791 | 184,317,845 |
| 2024-04-22 | 5.6 | 6.19 | 5.45 | 6.19 | +9.95% | 255,694 | 152,369,275 |
| 2024-04-19 | 5.54 | 5.69 | 5.34 | 5.63 | +1.44% | 113,258 | 62,492,334 |
| 2024-04-18 | 5.56 | 5.57 | 5.26 | 5.55 | +0.91% | 81,920 | 44,449,977 |
| 2024-04-17 | 5.15 | 5.5 | 5.05 | 5.5 | +10% | 107,702 | 57,490,818 |
| 2024-04-16 | 4.67 | 5.16 | 4.59 | 5 | -1.96% | 125,080 | 59,960,133 |
| 2024-04-15 | 5.65 | 5.65 | 5.1 | 5.1 | -10.05% | 92,789 | 48,213,150 |
| 2024-04-12 | 5.7 | 5.87 | 5.6 | 5.67 | -1.05% | 85,318 | 48,942,840 |
| 2024-04-11 | 5.51 | 5.82 | 5.46 | 5.73 | +4.18% | 88,611 | 50,578,483 |
| 2024-04-10 | 5.77 | 5.84 | 5.48 | 5.5 | -4.68% | 90,275 | 50,542,270 |
| 2024-04-09 | 5.65 | 5.89 | 5.58 | 5.77 | +2.3% | 90,717 | 52,073,155 |
| 2024-04-08 | 6.07 | 6.11 | 5.61 | 5.64 | -5.69% | 146,326 | 85,783,401 |
| 2024-04-03 | 5.98 | 6.14 | 5.77 | 5.98 | +0.34% | 130,850 | 77,695,206 |
| 2024-04-02 | 5.72 | 6.03 | 5.69 | 5.96 | +4.2% | 173,374 | 102,311,145 |
| 2024-04-01 | 5.65 | 5.77 | 5.57 | 5.72 | +0.7% | 108,996 | 62,018,216 |
| 2024-03-29 | 5.79 | 5.8 | 5.57 | 5.68 | -2.24% | 91,057 | 51,591,778 |
| 2024-03-28 | 5.62 | 5.85 | 5.45 | 5.81 | +3.2% | 132,143 | 75,722,183 |
| 2024-03-27 | 5.55 | 5.81 | 5.55 | 5.63 | +1.08% | 136,219 | 77,464,005 |
| 2024-03-26 | 5.28 | 5.66 | 5.25 | 5.57 | +2.2% | 97,345 | 52,825,026 |
| 2024-03-25 | 5.55 | 5.89 | 5.42 | 5.45 | -1.27% | 86,102 | 48,002,051 |
| 2024-03-22 | 5.59 | 5.71 | 5.5 | 5.52 | -2.3% | 77,187 | 43,148,057 |
| 2024-03-21 | 5.54 | 5.9 | 5.43 | 5.65 | +2.36% | 116,131 | 65,242,091 |
| 2024-03-20 | 5.39 | 5.62 | 5.29 | 5.52 | +1.66% | 128,250 | 70,071,874 |
| 2024-03-19 | 5.7 | 5.78 | 5.41 | 5.43 | -4.74% | 231,885 | 129,279,884 |
| 2024-03-18 | 5.78 | 6.05 | 5.39 | 5.7 | +3.64% | 373,721 | 213,959,181 |
| 2024-03-15 | 4.96 | 5.5 | 4.87 | 5.5 | +10% | 175,999 | 92,657,020 |
| 2024-03-14 | 4.89 | 5.04 | 4.89 | 5 | +1.01% | 54,858 | 27,248,507 |
| 2024-03-13 | 4.99 | 5.02 | 4.84 | 4.95 | -0.6% | 64,023 | 31,572,522 |
| 2024-03-12 | 4.8 | 4.99 | 4.8 | 4.98 | +3.11% | 68,896 | 33,854,396 |
| 2024-03-11 | 4.65 | 4.84 | 4.61 | 4.83 | +3.65% | 57,488 | 27,166,693 |
| 2024-03-08 | 4.73 | 4.76 | 4.54 | 4.66 | -0.85% | 42,139 | 19,557,203 |
| 2024-03-07 | 4.61 | 4.98 | 4.61 | 4.7 | +1.73% | 94,567 | 45,009,373 |
| 2024-03-06 | 4.5 | 4.75 | 4.46 | 4.62 | +2.44% | 67,267 | 30,901,824 |
| 2024-03-05 | 4.6 | 4.75 | 4.5 | 4.51 | -1.74% | 74,700 | 34,362,339 |
| 2024-03-04 | 4.67 | 4.77 | 4.47 | 4.59 | -1.29% | 64,315 | 29,432,934 |
| 2024-03-01 | 4.67 | 4.76 | 4.57 | 4.65 | -0.85% | 63,068 | 29,245,969 |
| 2024-02-29 | 4.42 | 4.73 | 4.4 | 4.69 | +1.08% | 126,981 | 58,479,602 |
| 2024-02-28 | 5.18 | 5.35 | 4.64 | 4.64 | -9.9% | 158,778 | 78,719,576 |
| 2024-02-27 | 4.87 | 5.15 | 4.81 | 5.15 | +5.75% | 91,879 | 46,371,021 |
| 2024-02-26 | 4.71 | 4.99 | 4.66 | 4.87 | +3.4% | 111,292 | 53,769,388 |
| 2024-02-23 | 4.48 | 4.84 | 4.48 | 4.71 | +5.13% | 127,977 | 58,991,739 |
| 2024-02-22 | 4.28 | 4.48 | 4.22 | 4.48 | +4.67% | 113,455 | 49,691,123 |
| 2024-02-21 | 4.07 | 4.5 | 4.06 | 4.28 | +4.65% | 156,029 | 68,011,052 |
| 2024-02-20 | 4.05 | 4.13 | 3.89 | 4.09 | +2% | 89,074 | 35,779,039 |
| 2024-02-19 | 3.88 | 4.05 | 3.77 | 4.01 | +3.62% | 123,276 | 48,563,252 |
| 2024-02-08 | 3.56 | 3.93 | 3.29 | 3.87 | +5.74% | 197,422 | 69,188,508 |
| 2024-02-07 | 4 | 4.13 | 3.66 | 3.66 | -10.07% | 96,270 | 35,540,252 |
| 2024-02-06 | 4.13 | 4.26 | 4.07 | 4.07 | -9.96% | 94,835 | 38,890,565 |
| 2024-02-05 | 4.98 | 5 | 4.52 | 4.52 | -9.96% | 51,692 | 23,669,857 |
| 2024-02-02 | 5.43 | 5.49 | 4.85 | 5.02 | -6.86% | 71,189 | 36,588,035 |
| 2024-02-01 | 5.48 | 5.54 | 5.18 | 5.39 | -1.64% | 68,772 | 36,916,855 |
| 2024-01-31 | 6 | 6 | 5.47 | 5.48 | -7.12% | 67,476 | 38,024,665 |
| 2024-01-30 | 6.06 | 6.21 | 5.88 | 5.9 | -4.22% | 54,888 | 33,036,934 |
| 2024-01-29 | 6.52 | 6.61 | 6.15 | 6.16 | -6.24% | 53,366 | 33,622,742 |
| 2024-01-26 | 6.47 | 6.66 | 6.47 | 6.57 | +1.55% | 47,501 | 31,298,747 |
| 2024-01-25 | 6.32 | 6.48 | 6.22 | 6.47 | +3.03% | 48,484 | 30,935,176 |
| 2024-01-24 | 6.16 | 6.4 | 6.07 | 6.28 | +1.95% | 59,401 | 37,082,426 |
| 2024-01-23 | 6.42 | 6.42 | 6.04 | 6.16 | -2.53% | 60,517 | 37,218,651 |
| 2024-01-22 | 6.72 | 6.81 | 6.28 | 6.32 | -6.09% | 50,784 | 33,148,437 |
| 2024-01-19 | 6.8 | 6.89 | 6.72 | 6.73 | -1.32% | 28,394 | 19,258,627 |
| 2024-01-18 | 6.87 | 6.91 | 6.6 | 6.82 | -0.73% | 56,639 | 38,076,229 |
| 2024-01-17 | 6.99 | 7.06 | 6.86 | 6.87 | -2.14% | 41,836 | 29,157,664 |
| 2024-01-16 | 7.16 | 7.16 | 6.9 | 7.02 | -1.4% | 44,610 | 31,164,260 |
| 2024-01-15 | 7.02 | 7.17 | 6.99 | 7.12 | +1.71% | 54,236 | 38,627,281 |
| 2024-01-12 | 7.13 | 7.19 | 6.96 | 7 | -2.64% | 39,029 | 27,585,029 |
| 2024-01-11 | 7.06 | 7.19 | 7 | 7.19 | +1.84% | 36,226 | 25,835,259 |
| 2024-01-10 | 7.15 | 7.15 | 6.98 | 7.06 | -1.26% | 30,586 | 21,611,986 |
| 2024-01-09 | 7.1 | 7.21 | 7.05 | 7.15 | +1.56% | 40,012 | 28,544,671 |
| 2024-01-08 | 7.18 | 7.27 | 7.02 | 7.04 | -1.95% | 54,635 | 38,980,881 |
| 2024-01-05 | 7.29 | 7.38 | 7.13 | 7.18 | -1.51% | 51,349 | 37,209,481 |
| 2024-01-04 | 7.15 | 7.3 | 7.07 | 7.29 | +1.53% | 41,608 | 29,914,013 |
| 2024-01-03 | 7.37 | 7.39 | 7.15 | 7.18 | -2.45% | 58,753 | 42,383,093 |
| 2024-01-02 | 7.23 | 7.38 | 7.2 | 7.36 | +2.22% | 61,290 | 44,946,540 |
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：