股票概览
5.57
-1.07%
-0.06
5.64
开盘价
5.65
最高价
5.46
最低价
34,612
成交量
数据更新至: 2025-03-25
技术指标
5.83
MA5 (5日均线)
5.96
MA10 (10日均线)
5.79
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 | 5.64 | 5.65 | 5.46 | 5.57 | -1.07% | 34,612 | 19,110,113 |
| 2025-03-24 | 5.93 | 5.93 | 5.56 | 5.63 | -4.74% | 54,753 | 31,131,383 |
| 2025-03-21 | 6 | 6.03 | 5.88 | 5.91 | -1.5% | 39,553 | 23,489,503 |
| 2025-03-20 | 6.07 | 6.08 | 5.98 | 6 | -0.83% | 27,921 | 16,762,565 |
| 2025-03-19 | 6.02 | 6.1 | 5.99 | 6.05 | -0.33% | 43,635 | 26,277,299 |
| 2025-03-18 | 6.17 | 6.2 | 6.04 | 6.07 | -1.46% | 59,700 | 36,268,402 |
| 2025-03-17 | 6.19 | 6.35 | 6.13 | 6.16 | -2.69% | 107,345 | 66,668,154 |
| 2025-03-14 | 5.95 | 6.43 | 5.9 | 6.33 | +6.93% | 187,742 | 116,470,690 |
| 2025-03-13 | 5.9 | 6.1 | 5.86 | 5.92 | -1.17% | 145,228 | 86,090,008 |
| 2025-03-12 | 5.89 | 6.48 | 5.83 | 5.99 | +1.7% | 249,241 | 153,759,930 |
| 2025-03-11 | 5.8 | 6.03 | 5.72 | 5.89 | +1.55% | 140,599 | 83,003,655 |
| 2025-03-10 | 5.67 | 5.84 | 5.67 | 5.8 | +1.75% | 63,850 | 36,883,674 |
| 2025-03-07 | 5.61 | 5.82 | 5.55 | 5.7 | +1.42% | 68,894 | 39,032,394 |
| 2025-03-06 | 5.5 | 5.63 | 5.44 | 5.62 | +2.37% | 47,967 | 26,728,734 |
| 2025-03-05 | 5.55 | 5.57 | 5.35 | 5.49 | -0.72% | 45,690 | 24,812,255 |
| 2025-03-04 | 5.44 | 5.56 | 5.42 | 5.53 | +1.28% | 33,223 | 18,318,321 |
| 2025-03-03 | 5.44 | 5.54 | 5.4 | 5.46 | +0.74% | 35,100 | 19,254,995 |
| 2025-02-28 | 5.55 | 5.57 | 5.42 | 5.42 | -2.87% | 40,212 | 22,067,479 |
| 2025-02-27 | 5.56 | 5.62 | 5.41 | 5.58 | 0% | 58,703 | 32,436,093 |
| 2025-02-26 | 5.55 | 5.63 | 5.54 | 5.58 | +0.72% | 53,152 | 29,658,945 |
| 2025-02-25 | 5.6 | 5.65 | 5.51 | 5.54 | -1.77% | 57,582 | 32,076,544 |
| 2025-02-24 | 5.7 | 5.73 | 5.58 | 5.64 | -0.7% | 62,772 | 35,349,815 |
| 2025-02-21 | 5.78 | 5.82 | 5.63 | 5.68 | -1.73% | 84,810 | 48,140,544 |
| 2025-02-20 | 5.71 | 5.87 | 5.68 | 5.78 | -3.02% | 137,830 | 79,378,316 |
| 2025-02-19 | 5.74 | 6.2 | 5.55 | 5.96 | +0.85% | 180,535 | 102,961,758 |
| 2025-02-18 | 5.77 | 6.3 | 5.65 | 5.91 | +3.14% | 147,702 | 88,834,008 |
| 2025-02-17 | 5.57 | 5.76 | 5.53 | 5.73 | +3.06% | 46,944 | 26,627,983 |
| 2025-02-14 | 5.53 | 5.65 | 5.53 | 5.56 | -0.54% | 21,726 | 12,137,081 |
| 2025-02-13 | 5.68 | 5.71 | 5.57 | 5.59 | -1.76% | 31,501 | 17,687,029 |
| 2025-02-12 | 5.71 | 5.75 | 5.64 | 5.69 | -0.35% | 28,927 | 16,439,515 |
| 2025-02-11 | 5.76 | 5.8 | 5.63 | 5.71 | -0.52% | 24,245 | 13,800,626 |
| 2025-02-10 | 5.6 | 5.76 | 5.59 | 5.74 | +2.5% | 29,377 | 16,623,038 |
| 2025-02-07 | 5.55 | 5.7 | 5.52 | 5.6 | +0.36% | 37,986 | 21,394,378 |
| 2025-02-06 | 5.47 | 5.58 | 5.41 | 5.58 | +1.27% | 34,180 | 18,838,422 |
| 2025-02-05 | 5.5 | 5.65 | 5.47 | 5.51 | +0.18% | 27,156 | 14,966,546 |
| 2025-01-27 | 5.43 | 5.6 | 5.43 | 5.5 | +1.48% | 41,356 | 22,850,313 |
| 2025-01-24 | 5.36 | 5.43 | 5.26 | 5.42 | +2.26% | 30,150 | 16,103,727 |
| 2025-01-23 | 5.43 | 5.46 | 5.3 | 5.3 | -1.67% | 33,053 | 17,771,110 |
| 2025-01-22 | 5.46 | 5.54 | 5.34 | 5.39 | -2.18% | 25,237 | 13,618,040 |
| 2025-01-21 | 5.72 | 5.72 | 5.47 | 5.51 | -1.96% | 32,697 | 18,124,305 |
| 2025-01-20 | 5.46 | 5.63 | 5.29 | 5.62 | +2.93% | 53,455 | 29,495,469 |
| 2025-01-17 | 5.66 | 5.8 | 5.46 | 5.46 | -5.04% | 47,835 | 26,611,992 |
| 2025-01-16 | 5.72 | 5.9 | 5.69 | 5.75 | +0.52% | 65,874 | 38,189,212 |
| 2025-01-15 | 5.73 | 5.9 | 5.64 | 5.72 | +2.14% | 74,411 | 42,782,167 |
| 2025-01-14 | 5.29 | 5.77 | 5.29 | 5.6 | +6.46% | 65,049 | 35,964,143 |
| 2025-01-13 | 5.16 | 5.3 | 5.03 | 5.26 | 0% | 29,617 | 15,322,564 |
| 2025-01-10 | 5.47 | 5.54 | 5.25 | 5.26 | -4.71% | 35,799 | 19,423,961 |
| 2025-01-09 | 5.44 | 5.57 | 5.35 | 5.52 | +1.66% | 40,028 | 21,907,894 |
| 2025-01-08 | 5.37 | 5.55 | 5.26 | 5.43 | +0.74% | 47,736 | 25,795,662 |
| 2025-01-07 | 5.14 | 5.4 | 5.14 | 5.39 | +5.89% | 55,879 | 29,488,077 |
| 2025-01-06 | 5.26 | 5.28 | 4.83 | 5.09 | -2.3% | 43,104 | 21,927,752 |
| 2025-01-03 | 5.55 | 5.66 | 5.19 | 5.21 | -6.8% | 62,594 | 33,395,020 |
| 2025-01-02 | 5.52 | 5.86 | 5.5 | 5.59 | +1.27% | 72,613 | 41,491,303 |
| 2024-12-31 | 5.64 | 5.74 | 5.5 | 5.52 | -1.78% | 44,745 | 25,021,206 |
| 2024-12-30 | 5.75 | 5.97 | 5.61 | 5.62 | -5.39% | 64,281 | 36,463,693 |
| 2024-12-27 | 5.92 | 6.06 | 5.77 | 5.94 | -0.83% | 91,003 | 54,244,938 |
| 2024-12-26 | 6.05 | 6.6 | 5.89 | 5.99 | -0.5% | 126,884 | 77,688,456 |
| 2024-12-25 | 6.36 | 6.38 | 5.83 | 6.02 | -6.23% | 111,116 | 66,874,376 |
| 2024-12-24 | 6.37 | 6.69 | 6.01 | 6.42 | +3.05% | 161,142 | 101,946,492 |
| 2024-12-23 | 6.71 | 6.83 | 6.11 | 6.23 | -7.15% | 218,132 | 140,182,826 |
| 2024-12-20 | 6.12 | 6.71 | 6.12 | 6.71 | +10% | 113,783 | 76,117,142 |
| 2024-12-19 | 6.1 | 6.15 | 5.93 | 6.1 | -1.93% | 85,926 | 51,965,239 |
| 2024-12-18 | 6.5 | 6.52 | 6.12 | 6.22 | -3.86% | 159,783 | 99,990,866 |
| 2024-12-17 | 7.19 | 7.2 | 6.47 | 6.47 | -10.01% | 237,525 | 156,991,665 |
| 2024-12-16 | 6.66 | 7.19 | 6.61 | 7.19 | +9.94% | 113,875 | 78,163,800 |
| 2024-12-13 | 6.51 | 6.76 | 6.36 | 6.54 | +1.4% | 102,302 | 66,738,347 |
| 2024-12-12 | 6.28 | 6.46 | 6.2 | 6.45 | +2.87% | 73,623 | 46,946,379 |
| 2024-12-11 | 6.13 | 6.28 | 6.08 | 6.27 | +2.62% | 59,866 | 36,969,074 |
| 2024-12-10 | 6.28 | 6.36 | 6.08 | 6.11 | -0.81% | 68,284 | 42,357,283 |
| 2024-12-09 | 6.18 | 6.21 | 6.02 | 6.16 | -0.48% | 49,352 | 30,212,902 |
| 2024-12-06 | 6.03 | 6.23 | 6 | 6.19 | +2.48% | 69,938 | 42,822,196 |
| 2024-12-05 | 5.95 | 6.14 | 5.87 | 6.04 | +2.2% | 60,792 | 36,447,851 |
| 2024-12-04 | 6 | 6.04 | 5.86 | 5.91 | -2.48% | 51,866 | 30,878,825 |
| 2024-12-03 | 6.11 | 6.18 | 6 | 6.06 | -0.98% | 59,021 | 35,781,869 |
| 2024-12-02 | 5.9 | 6.23 | 5.9 | 6.12 | +3.03% | 84,011 | 51,296,279 |
| 2024-11-29 | 5.8 | 5.99 | 5.73 | 5.94 | +0.51% | 90,678 | 53,515,147 |
| 2024-11-28 | 5.8 | 5.99 | 5.76 | 5.91 | +1.2% | 69,545 | 41,112,696 |
| 2024-11-27 | 5.76 | 5.84 | 5.6 | 5.84 | +1.39% | 72,430 | 41,324,780 |
| 2024-11-26 | 5.9 | 5.9 | 5.74 | 5.76 | -2.87% | 79,534 | 46,189,878 |
| 2024-11-25 | 5.72 | 5.94 | 5.72 | 5.93 | +2.24% | 119,463 | 70,040,374 |
| 2024-11-22 | 6.06 | 6.26 | 5.78 | 5.8 | -4.92% | 165,570 | 99,425,450 |
| 2024-11-21 | 6.16 | 6.27 | 5.98 | 6.1 | -2.87% | 194,783 | 118,627,083 |
| 2024-11-20 | 6.12 | 6.66 | 6.04 | 6.28 | -2.18% | 299,008 | 189,127,420 |
| 2024-11-19 | 5.8 | 6.71 | 5.49 | 6.42 | +5.25% | 321,991 | 190,598,271 |
| 2024-11-18 | 5.94 | 6.41 | 5.64 | 6.1 | +4.63% | 392,429 | 237,154,430 |
| 2024-11-15 | 5.34 | 5.83 | 5.25 | 5.83 | +10% | 81,572 | 46,432,393 |
| 2024-11-14 | 5.47 | 5.51 | 5.21 | 5.3 | -3.11% | 51,791 | 27,845,207 |
| 2024-11-13 | 5.55 | 5.62 | 5.37 | 5.47 | -1.26% | 53,483 | 29,280,852 |
| 2024-11-12 | 5.66 | 5.71 | 5.48 | 5.54 | -1.6% | 59,514 | 33,415,706 |
| 2024-11-11 | 5.63 | 5.69 | 5.53 | 5.63 | -0.18% | 51,327 | 28,801,093 |
| 2024-11-08 | 5.72 | 5.78 | 5.55 | 5.64 | -1.05% | 66,091 | 37,218,095 |
| 2024-11-07 | 5.48 | 5.72 | 5.45 | 5.7 | +3.45% | 56,831 | 32,042,400 |
| 2024-11-06 | 5.62 | 5.68 | 5.42 | 5.51 | -1.25% | 53,706 | 29,594,579 |
| 2024-11-05 | 5.52 | 5.59 | 5.45 | 5.58 | +1.45% | 49,517 | 27,316,757 |
| 2024-11-04 | 5.49 | 5.52 | 5.33 | 5.5 | +2.42% | 40,029 | 21,773,766 |
| 2024-11-01 | 5.75 | 5.75 | 5.35 | 5.37 | -4.79% | 67,216 | 36,723,476 |
| 2024-10-31 | 5.43 | 5.75 | 5.4 | 5.64 | +2.92% | 72,371 | 40,480,016 |
| 2024-10-30 | 5.27 | 5.48 | 5.2 | 5.48 | +1.67% | 71,901 | 38,489,416 |
| 2024-10-29 | 5.56 | 5.64 | 5.36 | 5.39 | -3.23% | 56,783 | 31,024,248 |
| 2024-10-28 | 5.33 | 5.67 | 5.32 | 5.57 | +4.7% | 75,977 | 41,803,722 |
| 2024-10-25 | 5.22 | 5.35 | 5.22 | 5.32 | +2.11% | 41,533 | 22,022,407 |
| 2024-10-24 | 5.13 | 5.22 | 5.08 | 5.21 | +1.56% | 39,619 | 20,477,615 |
| 2024-10-23 | 5.08 | 5.19 | 5.05 | 5.13 | +0.2% | 42,749 | 21,980,545 |
| 2024-10-22 | 5.09 | 5.15 | 5.01 | 5.12 | +1.19% | 36,770 | 18,729,839 |
| 2024-10-21 | 5.03 | 5.12 | 4.97 | 5.06 | +0.6% | 44,496 | 22,491,582 |
| 2024-10-18 | 5.12 | 5.12 | 4.91 | 5.03 | +1% | 40,694 | 20,378,487 |
| 2024-10-17 | 5.02 | 5.15 | 4.98 | 4.98 | -0.6% | 35,812 | 18,111,224 |
| 2024-10-16 | 4.97 | 5.11 | 4.92 | 5.01 | -0.79% | 32,108 | 16,153,774 |
| 2024-10-15 | 5.01 | 5.16 | 4.94 | 5.05 | +1% | 50,253 | 25,522,426 |
| 2024-10-14 | 4.75 | 5.04 | 4.75 | 5 | +2.04% | 43,530 | 21,596,191 |
| 2024-10-11 | 5.12 | 5.12 | 4.83 | 4.9 | -3.73% | 53,707 | 26,562,754 |
| 2024-10-10 | 5.05 | 5.2 | 4.89 | 5.09 | +4.73% | 90,216 | 45,672,162 |
| 2024-10-09 | 5.38 | 5.38 | 4.86 | 4.86 | -10% | 92,069 | 46,868,010 |
| 2024-10-08 | 5.69 | 5.69 | 5.11 | 5.4 | +3.85% | 120,586 | 64,942,075 |
| 2024-09-30 | 4.98 | 5.24 | 4.84 | 5.2 | +7.66% | 109,451 | 55,381,983 |
| 2024-09-27 | 4.8 | 4.86 | 4.71 | 4.83 | +2.11% | 43,941 | 21,033,980 |
| 2024-09-26 | 4.53 | 4.73 | 4.53 | 4.73 | +4.19% | 44,943 | 20,843,520 |
| 2024-09-25 | 4.49 | 4.64 | 4.48 | 4.54 | +2.25% | 55,400 | 25,323,396 |
| 2024-09-24 | 4.35 | 4.45 | 4.33 | 4.44 | +2.3% | 43,922 | 19,293,682 |
| 2024-09-23 | 4.31 | 4.4 | 4.27 | 4.34 | +0.93% | 33,757 | 14,562,156 |
| 2024-09-20 | 4.38 | 4.42 | 4.26 | 4.3 | -1.83% | 43,549 | 18,795,104 |
| 2024-09-19 | 4.22 | 4.41 | 4.18 | 4.38 | +5.29% | 51,214 | 22,141,738 |
| 2024-09-18 | 4.26 | 4.31 | 4.09 | 4.16 | -1.89% | 40,062 | 16,639,830 |
| 2024-09-13 | 4.3 | 4.32 | 4.24 | 4.24 | -0.7% | 24,371 | 10,419,159 |
| 2024-09-12 | 4.25 | 4.34 | 4.25 | 4.27 | +0.47% | 33,777 | 14,533,021 |
| 2024-09-11 | 4.33 | 4.35 | 4.24 | 4.25 | -1.85% | 32,015 | 13,705,764 |
| 2024-09-10 | 4.31 | 4.35 | 4.26 | 4.33 | +0.46% | 32,908 | 14,160,939 |
| 2024-09-09 | 4.31 | 4.35 | 4.19 | 4.31 | +0.7% | 35,014 | 15,029,444 |
| 2024-09-06 | 4.39 | 4.4 | 4.26 | 4.28 | -1.61% | 35,743 | 15,457,880 |
| 2024-09-05 | 4.25 | 4.35 | 4.21 | 4.35 | +3.08% | 40,780 | 17,524,985 |
| 2024-09-04 | 4.3 | 4.32 | 4.2 | 4.22 | -1.86% | 40,820 | 17,368,043 |
| 2024-09-03 | 4.31 | 4.37 | 4.26 | 4.3 | +0.47% | 36,042 | 15,572,110 |
| 2024-09-02 | 4.32 | 4.41 | 4.28 | 4.28 | -1.15% | 45,699 | 19,877,992 |
| 2024-08-30 | 4.24 | 4.38 | 4.2 | 4.33 | +2.12% | 56,613 | 24,489,802 |
| 2024-08-29 | 4.12 | 4.27 | 4.09 | 4.24 | +1.92% | 58,170 | 24,470,596 |
| 2024-08-28 | 4.09 | 4.22 | 4.03 | 4.16 | +1.46% | 66,853 | 27,792,125 |
| 2024-08-27 | 4.18 | 4.21 | 4.08 | 4.1 | -1.44% | 71,336 | 29,464,824 |
| 2024-08-26 | 4.08 | 4.2 | 4.01 | 4.16 | +1.96% | 90,100 | 37,222,650 |
| 2024-08-23 | 4.09 | 4.21 | 4.04 | 4.08 | -3.09% | 137,758 | 56,266,304 |
| 2024-08-22 | 4.37 | 4.46 | 4.2 | 4.21 | -9.66% | 227,677 | 97,544,874 |
| 2024-08-21 | 4.9 | 4.9 | 4.66 | 4.66 | -10.04% | 120,857 | 56,816,794 |
| 2024-08-20 | 6.03 | 6.14 | 5.18 | 5.18 | -9.91% | 335,165 | 182,406,711 |
| 2024-08-19 | 5.26 | 5.75 | 5.26 | 5.75 | +9.94% | 263,662 | 148,359,974 |
| 2024-08-16 | 5.8 | 5.82 | 4.94 | 5.23 | -4.74% | 301,072 | 159,133,746 |
| 2024-08-15 | 5.23 | 5.49 | 5.15 | 5.49 | +10.02% | 151,287 | 81,405,125 |
| 2024-08-14 | 4.99 | 4.99 | 4.99 | 4.99 | +9.91% | 57,534 | 28,709,451 |
| 2024-08-13 | 4.59 | 4.61 | 4.49 | 4.54 | -0.87% | 19,058 | 8,630,902 |
| 2024-08-12 | 4.55 | 4.62 | 4.48 | 4.58 | 0% | 21,979 | 10,018,981 |
| 2024-08-09 | 4.64 | 4.68 | 4.5 | 4.58 | -2.55% | 53,510 | 24,493,229 |
| 2024-08-08 | 4.44 | 4.78 | 4.43 | 4.7 | +5.15% | 40,485 | 18,617,566 |
| 2024-08-07 | 4.59 | 4.61 | 4.43 | 4.47 | -2.4% | 18,887 | 8,497,104 |
| 2024-08-06 | 4.43 | 4.61 | 4.43 | 4.58 | +3.15% | 33,400 | 15,168,876 |
| 2024-08-05 | 4.4 | 4.56 | 4.38 | 4.44 | 0% | 29,167 | 13,060,887 |
| 2024-08-02 | 4.39 | 4.48 | 4.37 | 4.44 | 0% | 19,596 | 8,711,912 |
| 2024-08-01 | 4.4 | 4.45 | 4.32 | 4.44 | +1.37% | 28,741 | 12,668,575 |
| 2024-07-31 | 4.23 | 4.4 | 4.22 | 4.38 | +3.3% | 27,372 | 11,866,449 |
| 2024-07-30 | 4.14 | 4.24 | 4.12 | 4.24 | +2.42% | 18,334 | 7,693,868 |
| 2024-07-29 | 4.12 | 4.18 | 4.05 | 4.14 | +0.49% | 14,622 | 6,037,615 |
| 2024-07-26 | 4.08 | 4.15 | 4.06 | 4.12 | +0.98% | 14,739 | 6,065,589 |
| 2024-07-25 | 3.99 | 4.1 | 3.94 | 4.08 | +2% | 21,878 | 8,863,099 |
| 2024-07-24 | 4.05 | 4.09 | 3.99 | 4 | -1.72% | 17,848 | 7,183,737 |
| 2024-07-23 | 4.12 | 4.22 | 4.07 | 4.07 | -1.45% | 18,595 | 7,700,508 |
| 2024-07-22 | 4.11 | 4.18 | 4.05 | 4.13 | +0.49% | 17,199 | 7,080,993 |
| 2024-07-19 | 4.13 | 4.15 | 4.06 | 4.11 | -0.24% | 13,639 | 5,607,131 |
| 2024-07-18 | 4.13 | 4.15 | 4.05 | 4.12 | -1.2% | 19,491 | 7,979,341 |
| 2024-07-17 | 4.13 | 4.22 | 4.13 | 4.17 | -0.24% | 17,844 | 7,457,568 |
| 2024-07-16 | 4.2 | 4.26 | 4.16 | 4.18 | -0.95% | 13,283 | 5,569,504 |
| 2024-07-15 | 4.24 | 4.25 | 4.15 | 4.22 | -0.94% | 21,149 | 8,877,095 |
| 2024-07-12 | 4.27 | 4.34 | 4.23 | 4.26 | +0.24% | 23,711 | 10,163,055 |
| 2024-07-11 | 4.11 | 4.28 | 4.11 | 4.25 | +4.68% | 25,551 | 10,767,326 |
| 2024-07-10 | 4.18 | 4.2 | 4.05 | 4.06 | -2.87% | 21,919 | 8,985,634 |
| 2024-07-09 | 4.16 | 4.23 | 4.05 | 4.18 | 0% | 20,850 | 8,650,101 |
| 2024-07-08 | 4.3 | 4.33 | 4.17 | 4.18 | -2.79% | 18,199 | 7,654,502 |
| 2024-07-05 | 4.25 | 4.34 | 4.14 | 4.3 | +1.65% | 18,949 | 8,069,020 |
| 2024-07-04 | 4.4 | 4.41 | 4.21 | 4.23 | -4.3% | 23,240 | 9,936,729 |
| 2024-07-03 | 4.45 | 4.48 | 4.4 | 4.42 | -0.23% | 15,580 | 6,929,504 |
| 2024-07-02 | 4.37 | 4.47 | 4.36 | 4.43 | +1.37% | 16,497 | 7,318,708 |
| 2024-07-01 | 4.38 | 4.41 | 4.3 | 4.37 | 0% | 18,199 | 7,927,658 |
| 2024-06-28 | 4.38 | 4.47 | 4.35 | 4.37 | -0.23% | 14,749 | 6,496,012 |
| 2024-06-27 | 4.44 | 4.51 | 4.38 | 4.38 | -1.35% | 17,270 | 7,647,062 |
| 2024-06-26 | 4.28 | 4.46 | 4.22 | 4.44 | +3.74% | 20,065 | 8,737,631 |
| 2024-06-25 | 4.21 | 4.33 | 4.2 | 4.28 | +1.66% | 22,149 | 9,496,547 |
| 2024-06-24 | 4.37 | 4.39 | 4.18 | 4.21 | -4.32% | 29,956 | 12,746,375 |
| 2024-06-21 | 4.37 | 4.49 | 4.35 | 4.4 | 0% | 20,470 | 9,010,354 |
| 2024-06-20 | 4.51 | 4.52 | 4.36 | 4.4 | -4.76% | 31,117 | 13,801,843 |
| 2024-06-19 | 4.62 | 4.68 | 4.59 | 4.62 | -0.22% | 22,529 | 10,448,981 |
| 2024-06-18 | 4.56 | 4.66 | 4.53 | 4.63 | +1.09% | 20,944 | 9,684,274 |
| 2024-06-17 | 4.65 | 4.66 | 4.56 | 4.58 | -1.29% | 18,057 | 8,296,888 |
| 2024-06-14 | 4.57 | 4.69 | 4.52 | 4.64 | +0.65% | 23,028 | 10,688,692 |
| 2024-06-13 | 4.7 | 4.73 | 4.56 | 4.61 | -1.91% | 26,670 | 12,330,042 |
| 2024-06-12 | 4.57 | 4.71 | 4.55 | 4.7 | +2.4% | 27,167 | 12,692,387 |
| 2024-06-11 | 4.6 | 4.66 | 4.5 | 4.59 | -1.5% | 36,023 | 16,443,828 |
| 2024-06-07 | 4.44 | 4.68 | 4.43 | 4.66 | +5.67% | 51,227 | 23,509,207 |
| 2024-06-06 | 4.69 | 4.71 | 4.34 | 4.41 | -5.57% | 65,477 | 29,269,116 |
| 2024-06-05 | 4.79 | 4.89 | 4.67 | 4.67 | -3.31% | 39,025 | 18,509,175 |
| 2024-06-04 | 4.85 | 4.87 | 4.64 | 4.83 | -0.62% | 51,274 | 24,447,608 |
| 2024-06-03 | 5.07 | 5.08 | 4.8 | 4.86 | -3.76% | 60,647 | 29,805,899 |
| 2024-05-31 | 4.97 | 5.08 | 4.97 | 5.05 | +2.02% | 41,525 | 20,809,450 |
| 2024-05-30 | 5.11 | 5.11 | 4.94 | 4.95 | -3.13% | 59,566 | 29,800,480 |
| 2024-05-29 | 4.95 | 5.19 | 4.93 | 5.11 | +2.2% | 82,912 | 42,155,169 |
| 2024-05-28 | 5.12 | 5.2 | 4.98 | 5 | -3.1% | 99,793 | 50,445,175 |
| 2024-05-27 | 5.3 | 5.41 | 5.1 | 5.16 | -7.03% | 163,739 | 85,032,280 |
| 2024-05-24 | 6.32 | 6.35 | 5.53 | 5.55 | -9.61% | 251,603 | 146,269,536 |
| 2024-05-23 | 6.86 | 6.88 | 5.94 | 6.14 | -1.76% | 349,370 | 223,259,928 |
| 2024-05-22 | 6.15 | 6.25 | 6.15 | 6.25 | +10.04% | 44,751 | 27,923,097 |
| 2024-05-21 | 5.72 | 5.72 | 5.58 | 5.68 | +0.35% | 24,799 | 13,986,962 |
| 2024-05-20 | 5.77 | 5.82 | 5.64 | 5.66 | -2.08% | 35,747 | 20,424,631 |
| 2024-05-17 | 5.69 | 5.8 | 5.64 | 5.78 | +1.76% | 31,013 | 17,722,105 |
| 2024-05-16 | 5.66 | 5.72 | 5.62 | 5.68 | +0.35% | 30,829 | 17,523,183 |
| 2024-05-15 | 5.53 | 5.7 | 5.53 | 5.66 | +0.89% | 33,710 | 19,038,356 |
| 2024-05-14 | 5.31 | 5.63 | 5.29 | 5.61 | +4.86% | 42,766 | 23,663,813 |
| 2024-05-13 | 5.45 | 5.45 | 5.22 | 5.35 | -1.65% | 35,517 | 19,022,173 |
| 2024-05-10 | 5.48 | 5.54 | 5.38 | 5.44 | -0.73% | 24,296 | 13,189,887 |
| 2024-05-09 | 5.34 | 5.55 | 5.34 | 5.48 | +0.92% | 28,785 | 15,830,226 |
| 2024-05-08 | 5.58 | 5.58 | 5.4 | 5.43 | -2.69% | 32,603 | 17,818,198 |
| 2024-05-07 | 5.48 | 5.58 | 5.42 | 5.58 | +2.39% | 40,008 | 22,055,636 |
| 2024-05-06 | 5.39 | 5.5 | 5.35 | 5.45 | +2.06% | 55,450 | 30,235,631 |
| 2024-04-30 | 5.45 | 5.62 | 5.32 | 5.34 | -7.29% | 76,469 | 41,392,134 |
| 2024-04-29 | 5.36 | 5.77 | 5.31 | 5.76 | +7.26% | 62,114 | 34,722,286 |
| 2024-04-26 | 5.37 | 5.47 | 5.32 | 5.37 | -0.74% | 41,907 | 22,484,589 |
| 2024-04-25 | 5.38 | 5.45 | 5.31 | 5.41 | +0.93% | 25,926 | 14,000,419 |
| 2024-04-24 | 5.21 | 5.38 | 5.2 | 5.36 | +3.08% | 30,144 | 16,038,782 |
| 2024-04-23 | 5.09 | 5.28 | 5.09 | 5.2 | +2.77% | 44,847 | 23,338,638 |
| 2024-04-22 | 5.1 | 5.17 | 4.9 | 5.06 | -0.39% | 39,681 | 20,099,933 |
| 2024-04-19 | 5.17 | 5.24 | 5.06 | 5.08 | -2.12% | 38,343 | 19,682,580 |
| 2024-04-18 | 5.46 | 5.46 | 5.09 | 5.19 | -1.52% | 69,703 | 36,403,195 |
| 2024-04-17 | 4.84 | 5.27 | 4.84 | 5.27 | +10.02% | 34,835 | 18,057,014 |
| 2024-04-16 | 5.29 | 5.34 | 4.79 | 4.79 | -9.28% | 90,391 | 44,735,689 |
| 2024-04-15 | 5.82 | 5.85 | 5.27 | 5.28 | -9.74% | 95,199 | 51,304,010 |
| 2024-04-12 | 5.79 | 5.94 | 5.79 | 5.85 | +0.52% | 37,249 | 21,851,794 |
| 2024-04-11 | 5.7 | 5.95 | 5.7 | 5.82 | +1.04% | 46,743 | 27,397,723 |
| 2024-04-10 | 5.92 | 5.93 | 5.7 | 5.76 | -2.87% | 41,002 | 23,828,263 |
| 2024-04-09 | 5.77 | 5.97 | 5.75 | 5.93 | +1.54% | 39,412 | 23,193,770 |
| 2024-04-08 | 5.94 | 6.04 | 5.8 | 5.84 | -2.01% | 60,400 | 35,582,437 |
| 2024-04-03 | 5.98 | 6.11 | 5.88 | 5.96 | +0.17% | 58,701 | 35,107,754 |
| 2024-04-02 | 5.88 | 6.02 | 5.85 | 5.95 | +1.54% | 62,817 | 37,343,632 |
| 2024-04-01 | 5.76 | 5.88 | 5.72 | 5.86 | +1.74% | 44,168 | 25,625,679 |
| 2024-03-29 | 5.57 | 5.77 | 5.54 | 5.76 | +3.04% | 49,587 | 28,168,414 |
| 2024-03-28 | 5.43 | 5.65 | 5.42 | 5.59 | +2.76% | 50,282 | 28,053,392 |
| 2024-03-27 | 5.65 | 5.65 | 5.42 | 5.44 | -3.37% | 43,710 | 24,248,050 |
| 2024-03-26 | 5.67 | 5.79 | 5.52 | 5.63 | -1.57% | 53,766 | 30,260,848 |
| 2024-03-25 | 5.93 | 5.93 | 5.71 | 5.72 | -4.03% | 81,962 | 47,638,471 |
| 2024-03-22 | 5.94 | 6.09 | 5.79 | 5.96 | +0.17% | 100,675 | 59,735,350 |
| 2024-03-21 | 5.89 | 6.15 | 5.84 | 5.95 | +1.36% | 79,615 | 47,544,327 |
| 2024-03-20 | 5.83 | 5.88 | 5.8 | 5.87 | +0.34% | 44,871 | 26,239,359 |
| 2024-03-19 | 5.78 | 5.9 | 5.77 | 5.85 | +1.04% | 69,155 | 40,347,565 |
| 2024-03-18 | 5.73 | 5.8 | 5.69 | 5.79 | +1.4% | 70,208 | 40,360,041 |
| 2024-03-15 | 5.67 | 5.72 | 5.62 | 5.71 | +1.42% | 50,970 | 28,913,176 |
| 2024-03-14 | 5.65 | 5.75 | 5.51 | 5.63 | -0.71% | 55,818 | 31,497,839 |
| 2024-03-13 | 5.74 | 5.75 | 5.63 | 5.67 | -1.73% | 72,849 | 41,399,879 |
| 2024-03-12 | 5.74 | 5.82 | 5.64 | 5.77 | -0.17% | 103,791 | 59,383,976 |
| 2024-03-11 | 5.75 | 5.84 | 5.61 | 5.78 | -0.17% | 132,051 | 75,468,101 |
| 2024-03-08 | 5.88 | 6.01 | 5.74 | 5.79 | -5.85% | 147,882 | 86,233,527 |
| 2024-03-07 | 5.9 | 6.6 | 5.7 | 6.15 | +2.5% | 247,262 | 152,498,695 |
| 2024-03-06 | 5.57 | 6 | 5.54 | 6 | +10.09% | 82,195 | 47,133,608 |
| 2024-03-05 | 5.48 | 5.62 | 5.31 | 5.45 | -1.09% | 78,930 | 42,956,421 |
| 2024-03-04 | 5.34 | 5.58 | 5.24 | 5.51 | +3.38% | 74,915 | 40,406,330 |
| 2024-03-01 | 5.36 | 5.48 | 5.24 | 5.33 | -0.56% | 40,113 | 21,387,075 |
| 2024-02-29 | 5.08 | 5.36 | 5.05 | 5.36 | +4.28% | 49,848 | 26,171,665 |
| 2024-02-28 | 5.66 | 5.9 | 5.1 | 5.14 | -9.19% | 87,003 | 47,696,731 |
| 2024-02-27 | 5.58 | 5.66 | 5.44 | 5.66 | +1.8% | 38,934 | 21,808,545 |
| 2024-02-26 | 5.43 | 5.79 | 5.33 | 5.56 | +3.93% | 61,158 | 34,074,702 |
| 2024-02-23 | 5.11 | 5.37 | 5.11 | 5.35 | +4.7% | 41,634 | 21,873,172 |
| 2024-02-22 | 5.02 | 5.13 | 4.98 | 5.11 | +1.59% | 36,803 | 18,649,519 |
| 2024-02-21 | 4.81 | 5.18 | 4.78 | 5.03 | +4.14% | 52,717 | 26,467,257 |
| 2024-02-20 | 4.97 | 4.97 | 4.66 | 4.83 | -0.41% | 61,247 | 29,439,604 |
| 2024-02-19 | 4.51 | 4.85 | 4.51 | 4.85 | +9.98% | 90,558 | 42,583,814 |
| 2024-02-08 | 4.04 | 4.46 | 3.91 | 4.41 | +7.82% | 103,407 | 43,226,289 |
| 2024-02-07 | 4.42 | 4.48 | 3.99 | 4.09 | -6.41% | 121,970 | 49,988,573 |
| 2024-02-06 | 4.59 | 4.62 | 4.36 | 4.37 | -9.71% | 111,380 | 49,141,247 |
| 2024-02-05 | 5.3 | 5.3 | 4.84 | 4.84 | -10.04% | 54,279 | 26,731,301 |
| 2024-02-02 | 5.7 | 5.86 | 5.18 | 5.38 | -5.78% | 64,455 | 35,387,468 |
| 2024-02-01 | 5.89 | 5.9 | 5.57 | 5.71 | -3.06% | 63,074 | 36,054,381 |
| 2024-01-31 | 6.09 | 6.24 | 5.86 | 5.89 | -4.54% | 56,006 | 33,697,734 |
| 2024-01-30 | 6.39 | 6.49 | 6.11 | 6.17 | -4.78% | 43,561 | 27,422,538 |
| 2024-01-29 | 6.62 | 6.65 | 6.43 | 6.48 | -1.82% | 51,675 | 33,696,745 |
| 2024-01-26 | 6.47 | 6.69 | 6.47 | 6.6 | +1.54% | 53,082 | 35,075,112 |
| 2024-01-25 | 6.44 | 6.51 | 6.28 | 6.5 | +1.88% | 53,189 | 34,109,043 |
| 2024-01-24 | 6.08 | 6.42 | 6.08 | 6.38 | +4.93% | 82,160 | 51,540,769 |
| 2024-01-23 | 6.16 | 6.16 | 5.99 | 6.08 | -2.25% | 64,339 | 38,967,549 |
| 2024-01-22 | 6.67 | 6.74 | 6.08 | 6.22 | -6.75% | 63,797 | 40,949,179 |
| 2024-01-19 | 6.71 | 6.87 | 6.62 | 6.67 | -0.6% | 48,912 | 32,915,515 |
| 2024-01-18 | 6.87 | 6.91 | 6.52 | 6.71 | -2.47% | 67,420 | 44,875,234 |
| 2024-01-17 | 7 | 7.06 | 6.86 | 6.88 | -1.71% | 44,673 | 31,117,669 |
| 2024-01-16 | 7.07 | 7.12 | 6.88 | 7 | -0.99% | 61,287 | 42,678,647 |
| 2024-01-15 | 6.92 | 7.16 | 6.89 | 7.07 | +2.17% | 80,071 | 56,671,845 |
| 2024-01-12 | 7.24 | 7.28 | 6.91 | 6.92 | -4.29% | 100,265 | 70,868,261 |
| 2024-01-11 | 7.09 | 7.26 | 7.03 | 7.23 | +1.54% | 68,411 | 49,119,099 |
| 2024-01-10 | 7.22 | 7.28 | 7.1 | 7.12 | -2.06% | 79,650 | 57,245,150 |
| 2024-01-09 | 7.34 | 7.42 | 7.14 | 7.27 | -0.41% | 120,270 | 87,041,888 |
| 2024-01-08 | 7.81 | 7.84 | 7.16 | 7.3 | -8.18% | 183,947 | 135,072,637 |
| 2024-01-05 | 8.12 | 8.69 | 7.87 | 7.95 | -2.45% | 173,102 | 142,020,222 |
| 2024-01-04 | 8.12 | 8.16 | 7.86 | 8.15 | -0.24% | 154,897 | 123,838,992 |
| 2024-01-03 | 8.32 | 8.32 | 8.02 | 8.17 | -2.39% | 190,171 | 154,411,602 |
| 2024-01-02 | 8.23 | 8.44 | 8.22 | 8.37 | +0.84% | 202,908 | 168,878,040 |
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：