股票概览
5.18
+1.97%
+0.1
5.16
开盘价
5.18
最高价
4.99
最低价
41,980
成交量
数据更新至: 2025-03-25
技术指标
5.25
MA5 (5日均线)
5.38
MA10 (10日均线)
5.41
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 | 5.16 | 5.18 | 4.99 | 5.18 | +1.97% | 41,980 | 21,313,731 |
| 2025-03-24 | 5.25 | 5.28 | 4.98 | 5.08 | -2.5% | 57,648 | 29,575,837 |
| 2025-03-21 | 5.37 | 5.42 | 5.18 | 5.21 | -2.98% | 54,941 | 28,804,669 |
| 2025-03-20 | 5.43 | 5.44 | 5.33 | 5.37 | -0.74% | 25,924 | 13,967,967 |
| 2025-03-19 | 5.6 | 5.6 | 5.36 | 5.41 | -3.39% | 55,112 | 29,952,991 |
| 2025-03-18 | 5.68 | 5.8 | 5.52 | 5.6 | -0.53% | 65,895 | 37,108,542 |
| 2025-03-17 | 5.53 | 5.65 | 5.39 | 5.63 | +1.81% | 67,682 | 37,410,255 |
| 2025-03-14 | 5.39 | 5.53 | 5.27 | 5.53 | +3.17% | 51,655 | 28,002,347 |
| 2025-03-13 | 5.47 | 5.48 | 5.26 | 5.36 | -2.01% | 44,349 | 23,744,193 |
| 2025-03-12 | 5.48 | 5.61 | 5.37 | 5.47 | +0.55% | 54,132 | 29,607,884 |
| 2025-03-11 | 5.49 | 5.6 | 5.36 | 5.44 | -1.81% | 69,031 | 37,718,031 |
| 2025-03-10 | 5.63 | 5.99 | 5.5 | 5.54 | -1.95% | 112,699 | 64,596,659 |
| 2025-03-07 | 5.55 | 5.76 | 5.54 | 5.65 | +2.17% | 93,296 | 52,717,412 |
| 2025-03-06 | 5.65 | 5.73 | 5.48 | 5.53 | -1.95% | 94,577 | 52,778,813 |
| 2025-03-05 | 5.56 | 5.73 | 5.45 | 5.64 | +1.08% | 94,506 | 53,156,359 |
| 2025-03-04 | 5.21 | 5.7 | 5.21 | 5.58 | +5.88% | 128,741 | 71,717,288 |
| 2025-03-03 | 5.21 | 5.43 | 5.21 | 5.27 | +1.35% | 56,457 | 30,162,444 |
| 2025-02-28 | 5.12 | 5.31 | 5.07 | 5.2 | +1.56% | 85,414 | 44,243,817 |
| 2025-02-27 | 5.42 | 5.45 | 5.09 | 5.12 | -5.54% | 84,648 | 44,033,301 |
| 2025-02-26 | 5.32 | 5.48 | 5.32 | 5.42 | +0.93% | 45,520 | 24,458,306 |
| 2025-02-25 | 5.4 | 5.48 | 5.35 | 5.37 | -0.92% | 35,144 | 18,965,548 |
| 2025-02-24 | 5.42 | 5.61 | 5.36 | 5.42 | 0% | 53,851 | 29,491,545 |
| 2025-02-21 | 5.44 | 5.49 | 5.25 | 5.42 | +0.56% | 59,216 | 31,801,292 |
| 2025-02-20 | 5.45 | 5.7 | 5.36 | 5.39 | -1.1% | 87,427 | 47,699,852 |
| 2025-02-19 | 5.08 | 5.53 | 5.02 | 5.45 | +6.86% | 90,155 | 48,036,634 |
| 2025-02-18 | 5.37 | 5.42 | 5.07 | 5.1 | -6.08% | 77,052 | 40,199,676 |
| 2025-02-17 | 5.05 | 5.57 | 5.04 | 5.43 | +6.89% | 117,692 | 63,028,204 |
| 2025-02-14 | 5.01 | 5.23 | 4.98 | 5.08 | +1.4% | 69,251 | 35,265,680 |
| 2025-02-13 | 5.09 | 5.15 | 4.9 | 5.01 | -1.18% | 69,884 | 35,119,809 |
| 2025-02-12 | 5.02 | 5.1 | 4.91 | 5.07 | -0.2% | 79,609 | 39,900,388 |
| 2025-02-11 | 4.8 | 5.09 | 4.8 | 5.08 | +4.74% | 132,943 | 65,980,565 |
| 2025-02-10 | 4.77 | 4.89 | 4.72 | 4.85 | +1.46% | 114,728 | 55,110,047 |
| 2025-02-07 | 4.9 | 4.95 | 4.69 | 4.78 | -2.45% | 144,756 | 69,510,850 |
| 2025-02-06 | 4.59 | 4.96 | 4.59 | 4.9 | -3.92% | 168,419 | 80,616,087 |
| 2025-02-05 | 4.82 | 5.32 | 4.71 | 5.1 | +5.37% | 240,114 | 123,050,486 |
| 2025-01-27 | 4.49 | 4.84 | 4.49 | 4.84 | +10% | 53,359 | 25,619,534 |
| 2025-01-24 | 4.2 | 4.44 | 4.13 | 4.4 | +1.62% | 46,232 | 19,842,840 |
| 2025-01-23 | 4.28 | 4.38 | 4.01 | 4.33 | +3.1% | 74,505 | 31,944,023 |
| 2025-01-22 | 4.23 | 4.26 | 4.11 | 4.2 | -0.71% | 32,041 | 13,484,054 |
| 2025-01-21 | 4.43 | 4.49 | 4.18 | 4.23 | -4.73% | 59,090 | 25,272,770 |
| 2025-01-20 | 4.33 | 4.55 | 4.21 | 4.44 | +2.54% | 57,510 | 25,368,529 |
| 2025-01-17 | 4.4 | 4.5 | 4.3 | 4.33 | -2.04% | 27,201 | 11,800,062 |
| 2025-01-16 | 4.41 | 4.53 | 4.37 | 4.42 | +1.38% | 36,187 | 16,095,614 |
| 2025-01-15 | 4.39 | 4.48 | 4.3 | 4.36 | 0% | 34,483 | 15,063,931 |
| 2025-01-14 | 4.08 | 4.43 | 4.08 | 4.36 | +6.86% | 49,253 | 21,133,684 |
| 2025-01-13 | 3.93 | 4.11 | 3.85 | 4.08 | +0.74% | 48,379 | 19,320,910 |
| 2025-01-10 | 4.18 | 4.29 | 4.03 | 4.05 | -3.57% | 45,796 | 18,805,468 |
| 2025-01-09 | 4.19 | 4.26 | 4.05 | 4.2 | +0.24% | 35,618 | 14,976,961 |
| 2025-01-08 | 4.26 | 4.3 | 4.02 | 4.19 | -0.71% | 51,165 | 21,360,868 |
| 2025-01-07 | 4.05 | 4.23 | 4.04 | 4.22 | +3.94% | 42,804 | 17,643,744 |
| 2025-01-06 | 4.12 | 4.16 | 3.9 | 4.06 | -1.93% | 52,306 | 21,193,361 |
| 2025-01-03 | 4.39 | 4.4 | 4.09 | 4.14 | -5.05% | 54,490 | 22,887,851 |
| 2025-01-02 | 4.38 | 4.54 | 4.3 | 4.36 | +0.23% | 42,914 | 19,005,014 |
| 2024-12-31 | 4.43 | 4.49 | 4.34 | 4.35 | -1.81% | 37,787 | 16,629,618 |
| 2024-12-30 | 4.55 | 4.58 | 4.38 | 4.43 | -3.7% | 52,033 | 23,080,742 |
| 2024-12-27 | 4.39 | 4.74 | 4.39 | 4.6 | +4.31% | 55,867 | 25,647,038 |
| 2024-12-26 | 4.31 | 4.48 | 4.24 | 4.41 | +1.85% | 51,294 | 22,584,951 |
| 2024-12-25 | 4.41 | 4.5 | 4.15 | 4.33 | -2.48% | 78,953 | 34,038,446 |
| 2024-12-24 | 4.62 | 4.62 | 4.32 | 4.44 | -2.2% | 97,791 | 43,485,680 |
| 2024-12-23 | 5.05 | 5.09 | 4.54 | 4.54 | -9.92% | 78,279 | 36,692,624 |
| 2024-12-20 | 4.93 | 5.09 | 4.88 | 5.04 | +2.23% | 54,485 | 27,288,939 |
| 2024-12-19 | 5 | 5 | 4.82 | 4.93 | -2.18% | 73,886 | 36,261,785 |
| 2024-12-18 | 5.12 | 5.2 | 4.95 | 5.04 | -1.56% | 79,613 | 40,300,521 |
| 2024-12-17 | 5.54 | 5.6 | 5.07 | 5.12 | -7.75% | 97,340 | 50,964,137 |
| 2024-12-16 | 5.47 | 5.57 | 5.39 | 5.55 | +1.65% | 66,195 | 36,423,992 |
| 2024-12-13 | 5.65 | 5.72 | 5.38 | 5.46 | -4.88% | 115,041 | 63,451,042 |
| 2024-12-12 | 5.48 | 5.77 | 5.45 | 5.74 | +4.55% | 125,432 | 70,379,803 |
| 2024-12-11 | 5.31 | 5.79 | 5.26 | 5.49 | +3.39% | 178,488 | 99,210,162 |
| 2024-12-10 | 5.29 | 5.39 | 5.19 | 5.31 | +3.91% | 76,335 | 40,373,885 |
| 2024-12-09 | 5.12 | 5.16 | 5.04 | 5.11 | +1.79% | 58,388 | 29,791,620 |
| 2024-12-06 | 4.87 | 5.06 | 4.82 | 5.02 | +3.93% | 79,489 | 39,454,666 |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.83 | +0.63% | 43,900 | 21,118,191 |
| 2024-12-04 | 4.92 | 4.97 | 4.75 | 4.8 | -2.64% | 57,738 | 27,965,892 |
| 2024-12-03 | 5 | 5.04 | 4.86 | 4.93 | -1.4% | 75,635 | 37,354,170 |
| 2024-12-02 | 4.88 | 5.02 | 4.82 | 5 | +3.95% | 69,829 | 34,591,098 |
| 2024-11-29 | 4.73 | 4.85 | 4.68 | 4.81 | +1.69% | 52,686 | 25,188,535 |
| 2024-11-28 | 4.62 | 4.79 | 4.61 | 4.73 | +1.94% | 58,036 | 27,402,868 |
| 2024-11-27 | 4.57 | 4.66 | 4.43 | 4.64 | +0.87% | 38,834 | 17,631,730 |
| 2024-11-26 | 4.61 | 4.7 | 4.57 | 4.6 | +0.66% | 52,357 | 24,281,062 |
| 2024-11-25 | 4.47 | 4.59 | 4.44 | 4.57 | +3.39% | 47,507 | 21,494,157 |
| 2024-11-22 | 4.61 | 4.69 | 4.4 | 4.42 | -4.95% | 59,669 | 27,115,887 |
| 2024-11-21 | 4.54 | 4.67 | 4.48 | 4.65 | +2.42% | 53,644 | 24,641,106 |
| 2024-11-20 | 4.38 | 4.57 | 4.35 | 4.54 | +3.65% | 65,947 | 29,606,864 |
| 2024-11-19 | 4.39 | 4.42 | 4.25 | 4.38 | +0.69% | 53,889 | 23,382,610 |
| 2024-11-18 | 4.52 | 4.58 | 4.3 | 4.35 | -2.68% | 64,338 | 28,247,742 |
| 2024-11-15 | 4.6 | 4.64 | 4.44 | 4.47 | -1.97% | 54,879 | 24,985,043 |
| 2024-11-14 | 4.66 | 4.72 | 4.54 | 4.56 | -2.15% | 54,005 | 24,939,669 |
| 2024-11-13 | 4.68 | 4.79 | 4.56 | 4.66 | -0.64% | 73,659 | 34,308,143 |
| 2024-11-12 | 4.74 | 4.84 | 4.62 | 4.69 | +0.21% | 93,238 | 44,232,077 |
| 2024-11-11 | 4.58 | 4.72 | 4.57 | 4.68 | +2.18% | 69,227 | 32,239,577 |
| 2024-11-08 | 4.7 | 4.75 | 4.56 | 4.58 | -0.87% | 60,233 | 27,827,849 |
| 2024-11-07 | 4.46 | 4.62 | 4.43 | 4.62 | +3.82% | 55,000 | 24,991,308 |
| 2024-11-06 | 4.47 | 4.49 | 4.37 | 4.45 | +0.45% | 53,130 | 23,555,719 |
| 2024-11-05 | 4.29 | 4.45 | 4.25 | 4.43 | +3.99% | 72,618 | 31,732,829 |
| 2024-11-04 | 4.3 | 4.34 | 4.1 | 4.26 | +0.95% | 55,136 | 23,285,440 |
| 2024-11-01 | 4.42 | 4.49 | 4.17 | 4.22 | -4.31% | 85,326 | 36,520,641 |
| 2024-10-31 | 4.31 | 4.44 | 4.28 | 4.41 | +2.08% | 63,754 | 27,903,559 |
| 2024-10-30 | 4.34 | 4.45 | 4.24 | 4.32 | -1.37% | 49,165 | 21,257,397 |
| 2024-10-29 | 4.47 | 4.59 | 4.35 | 4.38 | -2.45% | 59,522 | 26,345,110 |
| 2024-10-28 | 4.41 | 4.5 | 4.29 | 4.49 | +5.15% | 85,772 | 38,074,891 |
| 2024-10-25 | 4.11 | 4.32 | 4.08 | 4.27 | +4.15% | 98,856 | 41,642,689 |
| 2024-10-24 | 3.98 | 4.21 | 3.98 | 4.1 | -5.53% | 151,394 | 61,584,518 |
| 2024-10-23 | 4.26 | 4.35 | 4.25 | 4.34 | +1.88% | 44,049 | 18,974,796 |
| 2024-10-22 | 4.15 | 4.38 | 4.13 | 4.26 | +2.4% | 63,880 | 27,141,778 |
| 2024-10-21 | 4.17 | 4.25 | 4.1 | 4.16 | +0.73% | 44,009 | 18,337,772 |
| 2024-10-18 | 4.12 | 4.18 | 4.08 | 4.13 | +1.23% | 42,507 | 17,560,599 |
| 2024-10-17 | 4.09 | 4.18 | 4.07 | 4.08 | +0.49% | 37,592 | 15,521,873 |
| 2024-10-16 | 4.02 | 4.14 | 4 | 4.06 | +1% | 35,301 | 14,407,419 |
| 2024-10-15 | 4.11 | 4.2 | 4.02 | 4.02 | -2.19% | 43,362 | 17,854,100 |
| 2024-10-14 | 3.95 | 4.2 | 3.94 | 4.11 | +4.31% | 76,733 | 31,421,228 |
| 2024-10-11 | 4.12 | 4.12 | 3.89 | 3.94 | -3.9% | 51,075 | 20,410,555 |
| 2024-10-10 | 4.1 | 4.17 | 4.02 | 4.1 | +0.99% | 81,803 | 33,505,920 |
| 2024-10-09 | 4.35 | 4.35 | 4.01 | 4.06 | -8.76% | 88,125 | 36,606,090 |
| 2024-10-08 | 4.58 | 4.58 | 4.18 | 4.45 | +6.71% | 117,932 | 51,559,518 |
| 2024-09-30 | 3.9 | 4.2 | 3.81 | 4.17 | +8.59% | 113,008 | 45,367,537 |
| 2024-09-27 | 3.73 | 3.85 | 3.71 | 3.84 | +3.23% | 42,665 | 16,097,300 |
| 2024-09-26 | 3.65 | 3.74 | 3.61 | 3.72 | +1.36% | 50,207 | 18,511,973 |
| 2024-09-25 | 3.6 | 3.7 | 3.59 | 3.67 | +2.51% | 41,525 | 15,168,826 |
| 2024-09-24 | 3.43 | 3.59 | 3.43 | 3.58 | +4.68% | 48,995 | 17,292,483 |
| 2024-09-23 | 3.4 | 3.5 | 3.39 | 3.42 | +0.88% | 30,716 | 10,571,876 |
| 2024-09-20 | 3.46 | 3.5 | 3.37 | 3.39 | -2.02% | 22,105 | 7,531,663 |
| 2024-09-19 | 3.32 | 3.46 | 3.3 | 3.46 | +4.22% | 30,384 | 10,365,853 |
| 2024-09-18 | 3.4 | 3.4 | 3.27 | 3.32 | -2.35% | 27,409 | 9,102,333 |
| 2024-09-13 | 3.4 | 3.45 | 3.38 | 3.4 | -0.58% | 25,658 | 8,747,166 |
| 2024-09-12 | 3.41 | 3.53 | 3.4 | 3.42 | +0.29% | 31,991 | 11,083,122 |
| 2024-09-11 | 3.55 | 3.57 | 3.35 | 3.41 | -4.21% | 45,240 | 15,647,198 |
| 2024-09-10 | 3.55 | 3.64 | 3.49 | 3.56 | +1.14% | 56,355 | 20,020,053 |
| 2024-09-09 | 3.59 | 3.7 | 3.49 | 3.52 | -1.68% | 80,328 | 28,932,406 |
| 2024-09-06 | 3.55 | 3.86 | 3.51 | 3.58 | +1.99% | 84,789 | 30,844,238 |
| 2024-09-05 | 3.4 | 3.52 | 3.38 | 3.51 | +3.54% | 26,557 | 9,193,684 |
| 2024-09-04 | 3.47 | 3.52 | 3.36 | 3.39 | -2.59% | 28,821 | 9,861,348 |
| 2024-09-03 | 3.49 | 3.58 | 3.44 | 3.48 | -0.57% | 23,609 | 8,299,333 |
| 2024-09-02 | 3.52 | 3.6 | 3.47 | 3.5 | -1.13% | 26,009 | 9,163,627 |
| 2024-08-30 | 3.5 | 3.62 | 3.45 | 3.54 | +1.14% | 38,991 | 13,751,565 |
| 2024-08-29 | 3.47 | 3.51 | 3.38 | 3.5 | +0.86% | 28,514 | 9,843,740 |
| 2024-08-28 | 3.32 | 3.49 | 3.32 | 3.47 | +2.36% | 37,326 | 12,889,988 |
| 2024-08-27 | 3.46 | 3.5 | 3.36 | 3.39 | -1.45% | 15,004 | 5,118,798 |
| 2024-08-26 | 3.37 | 3.48 | 3.34 | 3.44 | +1.18% | 30,055 | 10,315,996 |
| 2024-08-23 | 3.44 | 3.46 | 3.22 | 3.4 | -1.16% | 57,333 | 19,093,207 |
| 2024-08-22 | 3.46 | 3.55 | 3.41 | 3.44 | -1.71% | 29,497 | 10,218,843 |
| 2024-08-21 | 3.55 | 3.57 | 3.46 | 3.5 | -1.41% | 20,390 | 7,155,961 |
| 2024-08-20 | 3.66 | 3.69 | 3.5 | 3.55 | -3.01% | 19,277 | 6,887,635 |
| 2024-08-19 | 3.66 | 3.72 | 3.63 | 3.66 | -0.27% | 28,335 | 10,402,120 |
| 2024-08-16 | 3.65 | 3.7 | 3.61 | 3.67 | 0% | 31,102 | 11,382,102 |
| 2024-08-15 | 3.64 | 3.7 | 3.59 | 3.67 | +0.82% | 23,339 | 8,532,031 |
| 2024-08-14 | 3.64 | 3.68 | 3.59 | 3.64 | -0.27% | 17,597 | 6,406,551 |
| 2024-08-13 | 3.62 | 3.66 | 3.56 | 3.65 | +1.11% | 30,806 | 11,103,707 |
| 2024-08-12 | 3.7 | 3.73 | 3.58 | 3.61 | -1.63% | 50,044 | 18,239,957 |
| 2024-08-09 | 3.61 | 3.7 | 3.59 | 3.67 | +2.51% | 48,116 | 17,550,639 |
| 2024-08-08 | 3.53 | 3.62 | 3.52 | 3.58 | +1.42% | 28,431 | 10,178,872 |
| 2024-08-07 | 3.54 | 3.58 | 3.48 | 3.53 | -0.28% | 25,163 | 8,884,506 |
| 2024-08-06 | 3.45 | 3.55 | 3.37 | 3.54 | +3.51% | 42,690 | 14,867,984 |
| 2024-08-05 | 3.52 | 3.59 | 3.39 | 3.42 | -2.84% | 32,651 | 11,419,573 |
| 2024-08-02 | 3.54 | 3.61 | 3.48 | 3.52 | +0.28% | 40,139 | 14,272,114 |
| 2024-08-01 | 3.52 | 3.61 | 3.48 | 3.51 | -0.28% | 34,437 | 12,185,778 |
| 2024-07-31 | 3.44 | 3.55 | 3.43 | 3.52 | +2.33% | 24,951 | 8,720,144 |
| 2024-07-30 | 3.38 | 3.46 | 3.35 | 3.44 | +2.08% | 23,316 | 7,970,826 |
| 2024-07-29 | 3.32 | 3.4 | 3.26 | 3.37 | +1.81% | 25,856 | 8,655,888 |
| 2024-07-26 | 3.26 | 3.32 | 3.25 | 3.31 | +2.16% | 21,140 | 6,959,897 |
| 2024-07-25 | 3.19 | 3.27 | 3.17 | 3.24 | +0.31% | 20,114 | 6,503,278 |
| 2024-07-24 | 3.27 | 3.34 | 3.21 | 3.23 | -2.12% | 25,613 | 8,329,986 |
| 2024-07-23 | 3.36 | 3.45 | 3.3 | 3.3 | -2.37% | 32,576 | 11,009,754 |
| 2024-07-22 | 3.23 | 3.42 | 3.21 | 3.38 | +5.3% | 38,456 | 12,755,431 |
| 2024-07-19 | 3.15 | 3.25 | 3.12 | 3.21 | +1.58% | 28,588 | 9,130,945 |
| 2024-07-18 | 3.19 | 3.19 | 3.08 | 3.16 | -0.63% | 26,628 | 8,318,000 |
| 2024-07-17 | 3.23 | 3.24 | 3.16 | 3.18 | -1.55% | 25,524 | 8,153,468 |
| 2024-07-16 | 3.3 | 3.3 | 3.18 | 3.23 | +0.62% | 30,594 | 9,883,571 |
| 2024-07-15 | 3.33 | 3.33 | 3.19 | 3.21 | -3.02% | 25,326 | 8,147,810 |
| 2024-07-12 | 3.38 | 3.42 | 3.3 | 3.31 | -0.6% | 27,977 | 9,385,199 |
| 2024-07-11 | 3.2 | 3.36 | 3.2 | 3.33 | +4.72% | 42,644 | 14,083,272 |
| 2024-07-10 | 3.23 | 3.29 | 3.16 | 3.18 | -2.75% | 36,579 | 11,719,752 |
| 2024-07-09 | 3.28 | 3.33 | 3.13 | 3.27 | -0.61% | 51,858 | 16,693,365 |
| 2024-07-08 | 3.46 | 3.46 | 3.27 | 3.29 | -4.91% | 49,601 | 16,582,632 |
| 2024-07-05 | 3.42 | 3.5 | 3.35 | 3.46 | +1.47% | 29,611 | 10,207,052 |
| 2024-07-04 | 3.56 | 3.59 | 3.39 | 3.41 | -4.75% | 44,515 | 15,448,737 |
| 2024-07-03 | 3.6 | 3.68 | 3.55 | 3.58 | 0% | 61,006 | 22,028,995 |
| 2024-07-02 | 3.53 | 3.64 | 3.53 | 3.58 | +0.56% | 63,237 | 22,706,121 |
| 2024-07-01 | 3.57 | 3.6 | 3.43 | 3.56 | +0.28% | 81,600 | 28,746,076 |
| 2024-06-28 | 3.57 | 3.7 | 3.43 | 3.55 | -6.58% | 194,202 | 69,652,328 |
| 2024-06-27 | 3.62 | 4.05 | 3.57 | 3.8 | +3.26% | 241,519 | 95,437,800 |
| 2024-06-26 | 3.8 | 3.9 | 3.53 | 3.68 | -3.66% | 156,551 | 57,229,355 |
| 2024-06-24 | 3.76 | 3.88 | 3.75 | 3.82 | +0.26% | 68,790 | 26,209,130 |
| 2024-06-21 | 3.81 | 3.81 | 3.79 | 3.81 | +4.96% | 63,341 | 24,131,640 |
| 2024-06-20 | 3.73 | 3.8 | 3.6 | 3.63 | -4.22% | 29,870 | 10,906,956 |
| 2024-06-19 | 3.8 | 3.85 | 3.75 | 3.79 | +1.61% | 17,675 | 6,700,744 |
| 2024-06-18 | 3.73 | 3.78 | 3.62 | 3.73 | -0.8% | 26,999 | 9,966,258 |
| 2024-06-17 | 3.88 | 3.98 | 3.76 | 3.76 | -5.05% | 35,652 | 13,540,055 |
| 2024-06-14 | 3.91 | 4.03 | 3.89 | 3.96 | +0.25% | 19,718 | 7,802,332 |
| 2024-06-13 | 4.14 | 4.15 | 3.95 | 3.95 | -5.05% | 62,428 | 24,917,426 |
| 2024-06-12 | 4.06 | 4.16 | 4.04 | 4.16 | +3.74% | 30,225 | 12,447,239 |
| 2024-06-11 | 3.95 | 4.07 | 3.95 | 4.01 | +0.5% | 31,078 | 12,462,014 |
| 2024-06-07 | 3.98 | 4.05 | 3.92 | 3.99 | +3.37% | 56,444 | 22,662,147 |
| 2024-06-06 | 4 | 4.06 | 3.86 | 3.86 | -4.93% | 29,278 | 11,564,099 |
| 2024-06-05 | 3.84 | 4.08 | 3.84 | 4.06 | +3.31% | 29,347 | 11,696,057 |
| 2024-06-04 | 3.79 | 3.96 | 3.79 | 3.93 | +3.69% | 30,698 | 11,942,127 |
| 2024-06-03 | 4.01 | 4.01 | 3.79 | 3.79 | -5.01% | 31,337 | 12,045,322 |
| 2024-05-31 | 3.94 | 4.04 | 3.88 | 3.99 | +1.79% | 14,121 | 5,629,193 |
| 2024-05-30 | 4.05 | 4.12 | 3.91 | 3.92 | -4.85% | 31,149 | 12,461,664 |
| 2024-05-29 | 4.23 | 4.27 | 4.08 | 4.12 | -2.37% | 29,096 | 12,091,205 |
| 2024-05-28 | 4.02 | 4.24 | 4.02 | 4.22 | +3.69% | 34,006 | 14,014,486 |
| 2024-05-27 | 4.14 | 4.15 | 3.97 | 4.07 | -1.93% | 41,419 | 16,792,231 |
| 2024-05-24 | 3.99 | 4.18 | 3.99 | 4.15 | +4.27% | 59,516 | 24,418,093 |
| 2024-05-23 | 3.98 | 3.98 | 3.93 | 3.98 | +5.01% | 75,626 | 30,097,398 |
| 2024-05-22 | 3.79 | 3.98 | 3.71 | 3.79 | 0% | 55,624 | 21,316,062 |
| 2024-05-21 | 3.65 | 3.79 | 3.65 | 3.79 | +4.99% | 57,147 | 21,513,051 |
| 2024-05-20 | 3.42 | 3.61 | 3.4 | 3.61 | +4.94% | 30,236 | 10,768,687 |
| 2024-05-17 | 3.46 | 3.47 | 3.36 | 3.44 | +3.93% | 29,599 | 10,108,205 |
| 2024-05-16 | 3.41 | 3.41 | 3.25 | 3.31 | -3.22% | 52,476 | 17,211,693 |
| 2024-05-15 | 3.38 | 3.45 | 3.37 | 3.42 | +1.48% | 17,255 | 5,886,536 |
| 2024-05-14 | 3.52 | 3.52 | 3.36 | 3.37 | -4.8% | 30,425 | 10,342,613 |
| 2024-05-13 | 3.68 | 3.68 | 3.54 | 3.54 | -5.09% | 13,327 | 4,808,843 |
| 2024-05-10 | 3.78 | 3.79 | 3.72 | 3.73 | -1.84% | 5,768 | 2,159,807 |
| 2024-05-09 | 3.74 | 3.8 | 3.74 | 3.8 | +1.33% | 9,642 | 3,642,226 |
| 2024-05-08 | 3.78 | 3.78 | 3.71 | 3.75 | -0.27% | 5,466 | 2,048,239 |
| 2024-05-07 | 3.73 | 3.82 | 3.73 | 3.76 | 0% | 8,099 | 3,056,890 |
| 2024-05-06 | 3.82 | 3.82 | 3.68 | 3.76 | -1.57% | 18,237 | 6,829,578 |
| 2024-04-30 | 3.68 | 3.83 | 3.66 | 3.82 | +2.14% | 21,306 | 7,947,130 |
| 2024-04-29 | 3.54 | 3.74 | 3.53 | 3.74 | +5.06% | 23,596 | 8,722,320 |
| 2024-04-26 | 3.49 | 3.58 | 3.43 | 3.56 | +1.42% | 16,426 | 5,769,955 |
| 2024-04-25 | 3.49 | 3.56 | 3.48 | 3.51 | +0.57% | 11,362 | 3,986,786 |
| 2024-04-24 | 3.5 | 3.52 | 3.46 | 3.49 | 0% | 12,306 | 4,299,436 |
| 2024-04-23 | 3.5 | 3.52 | 3.44 | 3.49 | 0% | 15,326 | 5,321,434 |
| 2024-04-22 | 3.48 | 3.59 | 3.47 | 3.49 | 0% | 10,091 | 3,553,243 |
| 2024-04-19 | 3.5 | 3.53 | 3.45 | 3.49 | -1.69% | 11,067 | 3,858,154 |
| 2024-04-18 | 3.45 | 3.55 | 3.35 | 3.55 | +2.6% | 24,027 | 8,280,428 |
| 2024-04-17 | 3.45 | 3.62 | 3.44 | 3.46 | -0.29% | 27,126 | 9,472,710 |
| 2024-04-16 | 3.62 | 3.63 | 3.47 | 3.47 | -4.93% | 12,843 | 4,532,130 |
| 2024-04-15 | 3.66 | 3.75 | 3.65 | 3.65 | -4.95% | 41,957 | 15,360,890 |
| 2024-04-12 | 3.77 | 3.87 | 3.77 | 3.84 | +1.05% | 15,550 | 5,919,357 |
| 2024-04-11 | 3.79 | 3.84 | 3.76 | 3.8 | -0.78% | 14,706 | 5,593,240 |
| 2024-04-10 | 4.03 | 4.03 | 3.83 | 3.83 | -4.96% | 35,755 | 13,833,201 |
| 2024-04-09 | 3.99 | 4.05 | 3.98 | 4.03 | +0.75% | 12,135 | 4,868,662 |
| 2024-04-08 | 4.08 | 4.12 | 3.98 | 4 | -3.15% | 27,755 | 11,228,272 |
| 2024-04-03 | 4.15 | 4.15 | 4.06 | 4.13 | -0.96% | 24,784 | 10,150,700 |
| 2024-04-02 | 4.02 | 4.19 | 4.02 | 4.17 | +3.22% | 35,039 | 14,406,595 |
| 2024-04-01 | 3.99 | 4.11 | 3.99 | 4.04 | -3.81% | 72,984 | 29,288,968 |
| 2024-03-29 | 4.17 | 4.35 | 4.15 | 4.2 | -0.71% | 27,696 | 11,747,501 |
| 2024-03-28 | 4.14 | 4.27 | 4.07 | 4.23 | +0.95% | 33,140 | 13,788,596 |
| 2024-03-27 | 4.42 | 4.47 | 4.19 | 4.19 | -4.99% | 33,237 | 14,138,937 |
| 2024-03-26 | 4.41 | 4.48 | 4.34 | 4.41 | +0.23% | 21,710 | 9,580,805 |
| 2024-03-25 | 4.36 | 4.53 | 4.34 | 4.4 | +1.38% | 31,989 | 14,213,943 |
| 2024-03-22 | 4.25 | 4.34 | 4.24 | 4.34 | +2.36% | 33,606 | 14,373,688 |
| 2024-03-21 | 4.17 | 4.26 | 4.17 | 4.24 | +1.19% | 18,153 | 7,646,958 |
| 2024-03-20 | 4.2 | 4.22 | 4.15 | 4.19 | -0.95% | 25,306 | 10,573,868 |
| 2024-03-19 | 4.1 | 4.26 | 4.1 | 4.23 | +3.42% | 35,074 | 14,645,142 |
| 2024-03-18 | 4.01 | 4.14 | 4.01 | 4.09 | +1.24% | 25,952 | 10,604,476 |
| 2024-03-15 | 3.97 | 4.04 | 3.94 | 4.04 | +1.25% | 32,754 | 13,032,498 |
| 2024-03-14 | 4.02 | 4.06 | 3.94 | 3.99 | -0.25% | 24,219 | 9,703,491 |
| 2024-03-13 | 4.04 | 4.05 | 3.99 | 4 | -1.96% | 21,690 | 8,709,978 |
| 2024-03-12 | 4.14 | 4.14 | 4.04 | 4.08 | -1.92% | 28,957 | 11,821,399 |
| 2024-03-11 | 4.08 | 4.22 | 4.08 | 4.16 | +0.97% | 31,238 | 12,930,621 |
| 2024-03-08 | 4.06 | 4.15 | 4.02 | 4.12 | +0.98% | 46,127 | 18,814,238 |
| 2024-03-07 | 4.08 | 4.23 | 4 | 4.08 | +0.25% | 82,983 | 34,028,335 |
| 2024-03-06 | 3.89 | 4.07 | 3.88 | 4.07 | +4.9% | 65,946 | 26,210,058 |
| 2024-03-05 | 3.74 | 3.92 | 3.65 | 3.88 | +4.02% | 91,327 | 35,498,755 |
| 2024-03-04 | 3.6 | 3.73 | 3.48 | 3.73 | +3.32% | 52,979 | 18,926,812 |
| 2024-03-01 | 3.7 | 3.71 | 3.57 | 3.61 | -2.17% | 33,410 | 12,133,322 |
| 2024-02-29 | 3.57 | 3.7 | 3.53 | 3.69 | -0.54% | 39,288 | 14,244,469 |
| 2024-02-28 | 3.89 | 3.95 | 3.71 | 3.71 | -4.87% | 45,856 | 17,473,519 |
| 2024-02-27 | 3.81 | 3.94 | 3.8 | 3.9 | +0.78% | 30,865 | 11,893,377 |
| 2024-02-26 | 3.89 | 3.95 | 3.75 | 3.87 | +2.38% | 46,326 | 17,811,673 |
| 2024-02-23 | 3.58 | 3.78 | 3.57 | 3.78 | +5% | 33,984 | 12,497,049 |
| 2024-02-22 | 3.59 | 3.61 | 3.52 | 3.6 | 0% | 34,631 | 12,352,319 |
| 2024-02-21 | 3.54 | 3.72 | 3.54 | 3.6 | +0.28% | 50,310 | 18,211,405 |
| 2024-02-20 | 3.36 | 3.61 | 3.33 | 3.59 | +4.36% | 54,278 | 19,015,553 |
| 2024-02-19 | 3.38 | 3.45 | 3.21 | 3.44 | +1.78% | 69,067 | 22,745,982 |
| 2024-02-08 | 3.29 | 3.39 | 3.29 | 3.38 | -2.31% | 95,087 | 31,338,386 |
| 2024-02-07 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 5,985 | 2,070,810 |
| 2024-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | -4.96% | 1,906 | 693,784 |
| 2024-02-05 | 3.83 | 3.83 | 3.83 | 3.83 | -4.96% | 438 | 167,754 |
| 2024-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | -4.95% | 860 | 346,580 |
| 2024-02-01 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 1,045 | 443,080 |
| 2024-01-31 | 4.46 | 4.46 | 4.46 | 4.46 | -4.9% | 3,272 | 1,459,312 |
| 2024-01-30 | 4.74 | 4.79 | 4.69 | 4.69 | -1.05% | 7,653 | 3,621,830 |
| 2024-01-29 | 4.92 | 4.92 | 4.7 | 4.74 | -3.66% | 14,806 | 7,086,965 |
| 2024-01-26 | 4.95 | 4.96 | 4.9 | 4.92 | -0.4% | 7,701 | 3,798,067 |
| 2024-01-25 | 4.85 | 4.94 | 4.81 | 4.94 | +1.23% | 8,227 | 4,031,481 |
| 2024-01-24 | 4.8 | 4.9 | 4.74 | 4.88 | +1.67% | 9,498 | 4,587,309 |
| 2024-01-23 | 4.72 | 4.8 | 4.66 | 4.8 | +1.48% | 10,561 | 5,000,565 |
| 2024-01-22 | 4.97 | 4.99 | 4.7 | 4.73 | -4.44% | 16,560 | 7,961,265 |
| 2024-01-19 | 4.9 | 4.97 | 4.9 | 4.95 | +0.61% | 10,896 | 5,384,190 |
| 2024-01-18 | 4.9 | 4.97 | 4.75 | 4.92 | +0.2% | 17,288 | 8,370,444 |
| 2024-01-17 | 5.02 | 5.02 | 4.9 | 4.91 | -2% | 10,595 | 5,248,275 |
| 2024-01-16 | 5.03 | 5.06 | 4.9 | 5.01 | -0.79% | 12,905 | 6,438,738 |
| 2024-01-15 | 5.05 | 5.08 | 5.01 | 5.05 | -0.2% | 7,711 | 3,888,600 |
| 2024-01-12 | 5.12 | 5.12 | 5.03 | 5.06 | -0.59% | 8,635 | 4,379,114 |
| 2024-01-11 | 5.03 | 5.09 | 5.01 | 5.09 | +1.8% | 9,140 | 4,622,002 |
| 2024-01-10 | 5.06 | 5.09 | 5 | 5 | -0.99% | 6,895 | 3,469,052 |
| 2024-01-09 | 4.95 | 5.09 | 4.94 | 5.05 | +1.41% | 7,837 | 3,945,009 |
| 2024-01-08 | 5.02 | 5.07 | 4.96 | 4.98 | -1.39% | 12,206 | 6,128,916 |
| 2024-01-05 | 5.16 | 5.22 | 5.03 | 5.05 | -2.13% | 23,020 | 11,795,972 |
| 2024-01-04 | 5.14 | 5.21 | 5.13 | 5.16 | +0.39% | 14,775 | 7,626,926 |
| 2024-01-03 | 5.13 | 5.17 | 5.11 | 5.14 | -0.39% | 11,363 | 5,832,300 |
| 2024-01-02 | 5.1 | 5.22 | 5.1 | 5.16 | +1.38% | 15,263 | 7,868,228 |
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：