股票概览
5.48
0%
0
5.53
开盘价
5.55
最高价
5.38
最低价
66,595
成交量
数据更新至: 2025-03-25
技术指标
5.65
MA5 (5日均线)
5.69
MA10 (10日均线)
5.54
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 | 5.53 | 5.55 | 5.38 | 5.48 | 0% | 66,595 | 36,237,460 |
| 2025-03-24 | 5.69 | 5.69 | 5.31 | 5.48 | -7.12% | 191,182 | 104,724,896 |
| 2025-03-21 | 6.26 | 6.26 | 5.89 | 5.9 | +3.69% | 288,413 | 174,751,047 |
| 2025-03-20 | 5.7 | 5.74 | 5.65 | 5.69 | -0.52% | 35,758 | 20,338,299 |
| 2025-03-19 | 5.8 | 5.8 | 5.66 | 5.72 | -0.69% | 31,470 | 17,988,341 |
| 2025-03-18 | 5.77 | 5.8 | 5.73 | 5.76 | -0.52% | 32,385 | 18,631,614 |
| 2025-03-17 | 5.81 | 5.81 | 5.7 | 5.79 | +1.22% | 50,521 | 29,140,661 |
| 2025-03-14 | 5.74 | 5.75 | 5.65 | 5.72 | -0.35% | 48,031 | 27,455,605 |
| 2025-03-13 | 5.63 | 5.79 | 5.53 | 5.74 | +1.95% | 73,382 | 41,478,163 |
| 2025-03-12 | 5.65 | 5.75 | 5.6 | 5.63 | -0.18% | 55,203 | 31,233,179 |
| 2025-03-11 | 5.52 | 5.65 | 5.46 | 5.64 | +1.81% | 57,797 | 32,160,760 |
| 2025-03-10 | 5.45 | 5.55 | 5.42 | 5.54 | +2.21% | 67,752 | 37,212,528 |
| 2025-03-07 | 5.59 | 5.65 | 5.38 | 5.42 | -2.17% | 77,059 | 42,350,635 |
| 2025-03-06 | 5.46 | 5.58 | 5.34 | 5.54 | +1.47% | 81,629 | 44,593,726 |
| 2025-03-05 | 5.36 | 5.47 | 5.25 | 5.46 | +2.06% | 67,266 | 36,230,019 |
| 2025-03-04 | 5.23 | 5.36 | 5.18 | 5.35 | +2.29% | 46,602 | 24,704,683 |
| 2025-03-03 | 5.21 | 5.3 | 5.18 | 5.23 | +0.58% | 39,849 | 20,932,649 |
| 2025-02-28 | 5.28 | 5.31 | 5.19 | 5.2 | -2.07% | 33,440 | 17,557,251 |
| 2025-02-27 | 5.29 | 5.33 | 5.2 | 5.31 | +0.38% | 45,771 | 24,127,780 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.29 | +0.57% | 41,872 | 22,179,051 |
| 2025-02-25 | 5.32 | 5.34 | 5.24 | 5.26 | -1.13% | 36,621 | 19,354,090 |
| 2025-02-24 | 5.28 | 5.35 | 5.26 | 5.32 | +0.76% | 49,101 | 26,108,089 |
| 2025-02-21 | 5.29 | 5.3 | 5.15 | 5.28 | +0.19% | 57,812 | 30,196,598 |
| 2025-02-20 | 5.28 | 5.32 | 5.26 | 5.27 | -0.38% | 49,426 | 26,147,008 |
| 2025-02-19 | 5.24 | 5.3 | 5.22 | 5.29 | +0.95% | 49,989 | 26,331,448 |
| 2025-02-18 | 5.32 | 5.33 | 5.21 | 5.24 | -1.32% | 55,413 | 29,214,847 |
| 2025-02-17 | 5.23 | 5.32 | 5.2 | 5.31 | +1.72% | 64,138 | 33,837,151 |
| 2025-02-14 | 5.22 | 5.23 | 5.16 | 5.22 | +0.38% | 52,459 | 27,291,314 |
| 2025-02-13 | 5.31 | 5.32 | 5.2 | 5.2 | -2.07% | 74,908 | 39,258,292 |
| 2025-02-12 | 5.26 | 5.34 | 5.23 | 5.31 | +0.95% | 104,365 | 55,185,696 |
| 2025-02-11 | 5.4 | 5.45 | 5.26 | 5.26 | -4.19% | 149,773 | 79,503,301 |
| 2025-02-10 | 5.42 | 5.58 | 5.34 | 5.49 | -3.35% | 249,047 | 135,039,955 |
| 2025-02-07 | 6.16 | 6.18 | 5.62 | 5.68 | +1.07% | 311,728 | 187,439,618 |
| 2025-02-06 | 5.11 | 5.62 | 5.06 | 5.62 | +9.98% | 95,237 | 52,212,037 |
| 2025-02-05 | 5.18 | 5.25 | 5.05 | 5.11 | -1.35% | 31,592 | 16,127,946 |
| 2025-01-27 | 5.25 | 5.3 | 5.17 | 5.18 | -2.45% | 36,086 | 18,876,096 |
| 2025-01-24 | 5.13 | 5.48 | 5.1 | 5.31 | +2.51% | 68,634 | 36,106,709 |
| 2025-01-23 | 5.17 | 5.52 | 5.08 | 5.18 | +1.57% | 61,734 | 32,296,783 |
| 2025-01-22 | 5.01 | 5.15 | 4.94 | 5.1 | +0.59% | 26,429 | 13,375,722 |
| 2025-01-21 | 5.07 | 5.09 | 4.96 | 5.07 | 0% | 28,964 | 14,555,920 |
| 2025-01-20 | 4.84 | 5.07 | 4.81 | 5.07 | +5.19% | 43,531 | 21,700,756 |
| 2025-01-17 | 4.89 | 4.9 | 4.8 | 4.82 | -1.43% | 26,028 | 12,569,907 |
| 2025-01-16 | 4.88 | 4.96 | 4.85 | 4.89 | +0.2% | 23,028 | 11,297,399 |
| 2025-01-15 | 4.83 | 4.93 | 4.83 | 4.88 | +0.83% | 27,381 | 13,367,176 |
| 2025-01-14 | 4.65 | 4.85 | 4.61 | 4.84 | +4.99% | 36,022 | 17,247,519 |
| 2025-01-13 | 4.57 | 4.67 | 4.45 | 4.61 | +0.88% | 28,942 | 13,238,206 |
| 2025-01-10 | 4.73 | 4.78 | 4.56 | 4.57 | -3.79% | 23,486 | 10,970,583 |
| 2025-01-09 | 4.71 | 4.78 | 4.7 | 4.75 | 0% | 23,175 | 11,013,942 |
| 2025-01-08 | 4.72 | 4.78 | 4.6 | 4.75 | +0.21% | 24,543 | 11,561,344 |
| 2025-01-07 | 4.68 | 4.75 | 4.64 | 4.74 | +1.28% | 19,350 | 9,112,439 |
| 2025-01-06 | 4.69 | 4.77 | 4.49 | 4.68 | -0.64% | 27,833 | 12,936,473 |
| 2025-01-03 | 4.93 | 4.97 | 4.68 | 4.71 | -4.46% | 30,380 | 14,539,555 |
| 2025-01-02 | 4.9 | 5.07 | 4.86 | 4.93 | +0.2% | 31,721 | 15,757,308 |
| 2024-12-31 | 4.99 | 5.08 | 4.9 | 4.92 | -1.6% | 29,974 | 14,926,123 |
| 2024-12-30 | 5.1 | 5.1 | 4.87 | 5 | -1.38% | 32,238 | 16,031,505 |
| 2024-12-27 | 4.97 | 5.12 | 4.94 | 5.07 | +2.42% | 37,454 | 18,936,136 |
| 2024-12-26 | 4.86 | 5.01 | 4.86 | 4.95 | +1.64% | 29,688 | 14,733,232 |
| 2024-12-25 | 5.06 | 5.09 | 4.8 | 4.87 | -4.7% | 59,176 | 28,992,248 |
| 2024-12-24 | 5.23 | 5.26 | 5.04 | 5.11 | -1.73% | 56,351 | 28,815,312 |
| 2024-12-23 | 5.67 | 5.67 | 5.15 | 5.2 | -8.29% | 91,188 | 48,481,039 |
| 2024-12-20 | 5.56 | 5.76 | 5.52 | 5.67 | +1.43% | 96,549 | 54,524,930 |
| 2024-12-19 | 5.52 | 5.6 | 5.39 | 5.59 | +1.45% | 64,545 | 35,501,762 |
| 2024-12-18 | 5.5 | 5.62 | 5.31 | 5.51 | -0.36% | 73,824 | 40,648,888 |
| 2024-12-17 | 6 | 6.01 | 5.5 | 5.53 | -6.43% | 91,792 | 51,823,571 |
| 2024-12-16 | 6 | 6.07 | 5.88 | 5.91 | -1.01% | 98,621 | 58,801,403 |
| 2024-12-13 | 6.02 | 6.13 | 5.93 | 5.97 | -1.32% | 169,371 | 101,851,872 |
| 2024-12-12 | 6.25 | 6.47 | 5.98 | 6.05 | +0.83% | 312,418 | 192,900,833 |
| 2024-12-11 | 5.46 | 6 | 5.42 | 6 | +10.09% | 256,182 | 149,986,885 |
| 2024-12-10 | 5.65 | 5.65 | 5.43 | 5.45 | -1.8% | 57,049 | 31,595,036 |
| 2024-12-09 | 5.56 | 5.57 | 5.42 | 5.55 | +0.54% | 51,951 | 28,610,723 |
| 2024-12-06 | 5.4 | 5.53 | 5.38 | 5.52 | +2.03% | 46,193 | 25,277,360 |
| 2024-12-05 | 5.33 | 5.44 | 5.33 | 5.41 | +0.74% | 40,464 | 21,839,431 |
| 2024-12-04 | 5.53 | 5.53 | 5.31 | 5.37 | -3.24% | 56,451 | 30,600,241 |
| 2024-12-03 | 5.53 | 5.6 | 5.45 | 5.55 | +0.54% | 75,687 | 41,893,908 |
| 2024-12-02 | 5.41 | 5.6 | 5.4 | 5.52 | +0.91% | 123,987 | 68,064,018 |
| 2024-11-29 | 5.44 | 5.65 | 5.4 | 5.47 | +0.18% | 158,444 | 86,963,989 |
| 2024-11-28 | 5.3 | 5.65 | 5.29 | 5.46 | +2.25% | 185,280 | 101,353,797 |
| 2024-11-27 | 5.23 | 5.44 | 5.06 | 5.34 | +1.71% | 50,388 | 26,340,699 |
| 2024-11-26 | 5.23 | 5.29 | 5.22 | 5.25 | +0.19% | 36,822 | 19,371,656 |
| 2024-11-25 | 5.06 | 5.31 | 5.06 | 5.24 | +3.35% | 44,170 | 22,984,045 |
| 2024-11-22 | 5.29 | 5.3 | 5.07 | 5.07 | -3.43% | 35,730 | 18,584,119 |
| 2024-11-21 | 5.3 | 5.31 | 5.22 | 5.25 | -0.38% | 28,520 | 14,989,290 |
| 2024-11-20 | 5.19 | 5.31 | 5.18 | 5.27 | +1.54% | 28,253 | 14,829,837 |
| 2024-11-19 | 5.16 | 5.19 | 5.06 | 5.19 | +0.58% | 36,927 | 18,941,929 |
| 2024-11-18 | 5.29 | 5.35 | 5.1 | 5.16 | -2.09% | 50,216 | 26,182,865 |
| 2024-11-15 | 5.41 | 5.45 | 5.24 | 5.27 | -3.13% | 40,904 | 21,877,219 |
| 2024-11-14 | 5.56 | 5.57 | 5.35 | 5.44 | -2.16% | 49,697 | 27,050,060 |
| 2024-11-13 | 5.49 | 5.64 | 5.45 | 5.56 | +0.36% | 60,551 | 33,501,423 |
| 2024-11-12 | 5.62 | 5.79 | 5.43 | 5.54 | -1.25% | 123,941 | 69,773,037 |
| 2024-11-11 | 5.38 | 5.66 | 5.3 | 5.61 | +4.08% | 129,589 | 71,228,206 |
| 2024-11-08 | 5.38 | 5.63 | 5.3 | 5.39 | +0.75% | 115,340 | 62,558,377 |
| 2024-11-07 | 5.29 | 5.37 | 5.26 | 5.35 | +0.56% | 61,259 | 32,657,245 |
| 2024-11-06 | 5.36 | 5.44 | 5.26 | 5.32 | -1.48% | 77,534 | 41,269,426 |
| 2024-11-05 | 5.35 | 5.6 | 5.25 | 5.4 | -0.37% | 198,597 | 107,144,564 |
| 2024-11-04 | 5.11 | 5.42 | 4.96 | 5.42 | +6.27% | 121,967 | 63,393,812 |
| 2024-11-01 | 5.27 | 5.35 | 5.09 | 5.1 | -4.49% | 90,328 | 46,936,589 |
| 2024-10-31 | 5.19 | 5.44 | 5.13 | 5.34 | -1.48% | 149,522 | 78,832,672 |
| 2024-10-30 | 5.39 | 5.42 | 5.03 | 5.42 | -0.37% | 141,687 | 74,407,363 |
| 2024-10-29 | 5.16 | 5.56 | 4.95 | 5.44 | +5.43% | 108,917 | 56,046,915 |
| 2024-10-28 | 4.9 | 5.31 | 4.89 | 5.16 | +5.31% | 106,214 | 54,213,623 |
| 2024-10-25 | 4.78 | 4.93 | 4.78 | 4.9 | +2.51% | 61,175 | 29,640,814 |
| 2024-10-24 | 4.73 | 4.8 | 4.71 | 4.78 | +0.42% | 40,567 | 19,335,976 |
| 2024-10-23 | 4.73 | 4.78 | 4.71 | 4.76 | +0.42% | 46,026 | 21,848,868 |
| 2024-10-22 | 4.68 | 4.74 | 4.67 | 4.74 | +1.07% | 38,917 | 18,323,858 |
| 2024-10-21 | 4.68 | 4.74 | 4.63 | 4.69 | -0.21% | 43,720 | 20,517,979 |
| 2024-10-18 | 4.63 | 4.74 | 4.6 | 4.7 | +1.51% | 34,964 | 16,283,656 |
| 2024-10-17 | 4.71 | 4.8 | 4.62 | 4.63 | -1.49% | 27,747 | 13,028,444 |
| 2024-10-16 | 4.61 | 4.82 | 4.56 | 4.7 | +1.73% | 36,623 | 17,192,584 |
| 2024-10-15 | 4.65 | 4.73 | 4.61 | 4.62 | -1.07% | 40,656 | 19,009,870 |
| 2024-10-14 | 4.51 | 4.7 | 4.51 | 4.67 | +3.09% | 44,166 | 20,365,873 |
| 2024-10-11 | 4.6 | 4.66 | 4.46 | 4.53 | -3% | 61,194 | 27,901,684 |
| 2024-10-10 | 4.75 | 4.86 | 4.58 | 4.67 | -1.48% | 76,103 | 35,707,456 |
| 2024-10-09 | 5.12 | 5.13 | 4.68 | 4.74 | -8.67% | 87,603 | 42,869,898 |
| 2024-10-08 | 5.45 | 5.46 | 4.88 | 5.19 | +4.64% | 118,811 | 61,493,715 |
| 2024-09-30 | 4.74 | 4.97 | 4.55 | 4.96 | +9.73% | 108,097 | 51,700,830 |
| 2024-09-27 | 4.45 | 4.54 | 4.38 | 4.52 | +2.73% | 35,661 | 15,916,688 |
| 2024-09-26 | 4.3 | 4.41 | 4.3 | 4.4 | +1.62% | 33,620 | 14,707,624 |
| 2024-09-25 | 4.31 | 4.4 | 4.31 | 4.33 | +0.7% | 37,834 | 16,470,422 |
| 2024-09-24 | 4.2 | 4.3 | 4.18 | 4.3 | +2.38% | 27,127 | 11,548,905 |
| 2024-09-23 | 4.18 | 4.32 | 4.15 | 4.2 | 0% | 21,344 | 9,011,379 |
| 2024-09-20 | 4.22 | 4.25 | 4.17 | 4.2 | -0.47% | 15,519 | 6,531,513 |
| 2024-09-19 | 4.08 | 4.24 | 4.08 | 4.22 | +2.93% | 21,374 | 8,958,522 |
| 2024-09-18 | 4.16 | 4.17 | 4.03 | 4.1 | -1.2% | 24,929 | 10,172,153 |
| 2024-09-13 | 4.18 | 4.22 | 4.15 | 4.15 | -1.19% | 18,135 | 7,576,604 |
| 2024-09-12 | 4.25 | 4.27 | 4.2 | 4.2 | -0.94% | 19,769 | 8,366,348 |
| 2024-09-11 | 4.26 | 4.28 | 4.22 | 4.24 | -0.7% | 20,324 | 8,636,758 |
| 2024-09-10 | 4.22 | 4.28 | 4.21 | 4.27 | +0.95% | 35,922 | 15,252,912 |
| 2024-09-09 | 4.29 | 4.3 | 4.18 | 4.23 | -2.08% | 41,841 | 17,691,740 |
| 2024-09-06 | 4.3 | 4.37 | 4.28 | 4.32 | +0.23% | 50,348 | 21,800,563 |
| 2024-09-05 | 4.24 | 4.34 | 4.23 | 4.31 | +1.89% | 32,424 | 13,905,776 |
| 2024-09-04 | 4.22 | 4.28 | 4.21 | 4.23 | -0.47% | 25,770 | 10,932,413 |
| 2024-09-03 | 4.21 | 4.26 | 4.18 | 4.25 | +0.95% | 27,683 | 11,718,906 |
| 2024-09-02 | 4.25 | 4.27 | 4.2 | 4.21 | -1.17% | 37,705 | 15,973,745 |
| 2024-08-30 | 4.24 | 4.31 | 4.16 | 4.26 | +0.24% | 79,661 | 33,898,282 |
| 2024-08-29 | 4.28 | 4.4 | 4.21 | 4.25 | -0.23% | 76,482 | 32,824,503 |
| 2024-08-28 | 4.1 | 4.53 | 4.09 | 4.26 | +3.4% | 120,801 | 52,063,926 |
| 2024-08-27 | 4.1 | 4.19 | 4.07 | 4.12 | -0.24% | 16,985 | 7,009,220 |
| 2024-08-26 | 4.04 | 4.15 | 4.02 | 4.13 | +2.23% | 16,243 | 6,677,171 |
| 2024-08-23 | 4.08 | 4.12 | 4.03 | 4.04 | -0.98% | 14,050 | 5,711,767 |
| 2024-08-22 | 4.03 | 4.13 | 4.02 | 4.08 | +0.99% | 12,563 | 5,140,000 |
| 2024-08-21 | 4.06 | 4.1 | 4 | 4.04 | -0.98% | 11,936 | 4,856,168 |
| 2024-08-20 | 4.18 | 4.2 | 4.07 | 4.08 | -1.92% | 11,935 | 4,914,314 |
| 2024-08-19 | 4.16 | 4.22 | 4.1 | 4.16 | 0% | 12,529 | 5,232,911 |
| 2024-08-16 | 4.22 | 4.28 | 4.14 | 4.16 | -0.72% | 12,410 | 5,213,307 |
| 2024-08-15 | 4.17 | 4.23 | 4.14 | 4.19 | +0.72% | 12,558 | 5,266,322 |
| 2024-08-14 | 4.19 | 4.22 | 4.15 | 4.16 | -0.48% | 9,754 | 4,077,538 |
| 2024-08-13 | 4.15 | 4.22 | 4.1 | 4.18 | 0% | 10,331 | 4,302,402 |
| 2024-08-12 | 4.18 | 4.21 | 4.15 | 4.18 | 0% | 12,162 | 5,089,268 |
| 2024-08-09 | 4.27 | 4.3 | 4.18 | 4.18 | -1.88% | 13,137 | 5,564,251 |
| 2024-08-08 | 4.2 | 4.26 | 4.19 | 4.26 | +0.95% | 16,190 | 6,864,808 |
| 2024-08-07 | 4.22 | 4.24 | 4.17 | 4.22 | +0.24% | 11,928 | 5,034,481 |
| 2024-08-06 | 4.14 | 4.21 | 4.1 | 4.21 | +2.18% | 14,358 | 5,999,353 |
| 2024-08-05 | 4.15 | 4.2 | 4.1 | 4.12 | -0.72% | 14,874 | 6,177,989 |
| 2024-08-02 | 4.16 | 4.23 | 4.15 | 4.15 | -0.95% | 18,283 | 7,662,312 |
| 2024-08-01 | 4.2 | 4.28 | 4.16 | 4.19 | +0.24% | 22,173 | 9,341,558 |
| 2024-07-31 | 4.09 | 4.21 | 4.07 | 4.18 | +2.2% | 19,260 | 8,012,780 |
| 2024-07-30 | 4.08 | 4.1 | 4.05 | 4.09 | +0.25% | 16,781 | 6,837,987 |
| 2024-07-29 | 4.08 | 4.11 | 4.01 | 4.08 | +0.25% | 14,382 | 5,858,436 |
| 2024-07-26 | 4.1 | 4.13 | 4.05 | 4.07 | +0.49% | 13,591 | 5,547,521 |
| 2024-07-25 | 3.99 | 4.1 | 3.97 | 4.05 | +0.5% | 13,289 | 5,371,099 |
| 2024-07-24 | 4.08 | 4.09 | 4.01 | 4.03 | -1.23% | 11,886 | 4,816,195 |
| 2024-07-23 | 4.16 | 4.19 | 4.08 | 4.08 | -1.21% | 21,177 | 8,781,610 |
| 2024-07-22 | 4.17 | 4.2 | 4.08 | 4.13 | -0.72% | 32,930 | 13,602,562 |
| 2024-07-19 | 4.13 | 4.18 | 4.1 | 4.16 | +0.48% | 17,538 | 7,283,287 |
| 2024-07-18 | 4.16 | 4.21 | 4.07 | 4.14 | -1.66% | 18,194 | 7,540,780 |
| 2024-07-17 | 4.32 | 4.32 | 4.21 | 4.21 | -1.64% | 15,427 | 6,562,660 |
| 2024-07-16 | 4.31 | 4.33 | 4.23 | 4.28 | -1.61% | 29,842 | 12,742,685 |
| 2024-07-15 | 4.22 | 4.35 | 4.2 | 4.35 | +2.35% | 39,969 | 17,119,944 |
| 2024-07-12 | 4.17 | 4.27 | 4.16 | 4.25 | +1.19% | 37,512 | 15,896,330 |
| 2024-07-11 | 4.11 | 4.22 | 4.11 | 4.2 | +3.96% | 49,328 | 20,551,016 |
| 2024-07-10 | 4.3 | 4.32 | 4.03 | 4.04 | +0.5% | 64,519 | 26,702,077 |
| 2024-07-09 | 3.95 | 4.03 | 3.86 | 4.02 | +1.52% | 14,112 | 5,587,691 |
| 2024-07-08 | 4.07 | 4.09 | 3.94 | 3.96 | -2.7% | 16,220 | 6,485,643 |
| 2024-07-05 | 4 | 4.1 | 3.92 | 4.07 | +2.01% | 13,420 | 5,393,752 |
| 2024-07-04 | 4.11 | 4.13 | 3.97 | 3.99 | -2.92% | 20,139 | 8,090,619 |
| 2024-07-03 | 4.17 | 4.19 | 4.08 | 4.11 | -0.96% | 10,531 | 4,345,878 |
| 2024-07-02 | 4.09 | 4.19 | 4.09 | 4.15 | +0.97% | 15,725 | 6,527,289 |
| 2024-07-01 | 4.06 | 4.15 | 4 | 4.11 | +0.98% | 13,664 | 5,550,886 |
| 2024-06-28 | 4.09 | 4.16 | 4.02 | 4.07 | -1.21% | 12,230 | 5,036,698 |
| 2024-06-27 | 4.17 | 4.25 | 4.08 | 4.12 | -2.14% | 13,479 | 5,599,616 |
| 2024-06-26 | 4 | 4.22 | 4 | 4.21 | +3.44% | 19,938 | 8,252,413 |
| 2024-06-25 | 4.03 | 4.12 | 3.98 | 4.07 | +1.75% | 17,667 | 7,191,995 |
| 2024-06-24 | 4.13 | 4.17 | 3.99 | 4 | -4.76% | 28,897 | 11,671,015 |
| 2024-06-21 | 4.2 | 4.23 | 4.14 | 4.2 | -0.24% | 9,496 | 3,978,189 |
| 2024-06-20 | 4.3 | 4.32 | 4.17 | 4.21 | -2.09% | 18,654 | 7,872,299 |
| 2024-06-19 | 4.28 | 4.32 | 4.23 | 4.3 | +0.47% | 14,771 | 6,326,278 |
| 2024-06-18 | 4.28 | 4.31 | 4.24 | 4.28 | +0.23% | 26,211 | 11,227,391 |
| 2024-06-17 | 4.32 | 4.36 | 4.22 | 4.27 | -2.29% | 23,654 | 10,165,513 |
| 2024-06-14 | 4.36 | 4.39 | 4.32 | 4.37 | +0.46% | 16,646 | 7,237,456 |
| 2024-06-13 | 4.41 | 4.43 | 4.34 | 4.35 | -1.14% | 24,782 | 10,818,672 |
| 2024-06-12 | 4.3 | 4.41 | 4.27 | 4.4 | +2.56% | 25,272 | 11,013,215 |
| 2024-06-11 | 4.36 | 4.37 | 4.21 | 4.29 | -1.83% | 29,031 | 12,411,727 |
| 2024-06-07 | 4.21 | 4.4 | 4.2 | 4.37 | +4.05% | 35,535 | 15,376,877 |
| 2024-06-06 | 4.45 | 4.46 | 4.13 | 4.2 | -4.98% | 36,242 | 15,395,272 |
| 2024-06-05 | 4.58 | 4.58 | 4.4 | 4.42 | -2.86% | 27,905 | 12,419,375 |
| 2024-06-04 | 4.6 | 4.66 | 4.48 | 4.55 | -2.15% | 27,902 | 12,687,014 |
| 2024-06-03 | 4.8 | 4.81 | 4.58 | 4.65 | -2.52% | 39,640 | 18,577,183 |
| 2024-05-31 | 4.77 | 4.8 | 4.71 | 4.77 | +1.27% | 13,352 | 6,341,760 |
| 2024-05-30 | 4.78 | 4.82 | 4.69 | 4.71 | -2.48% | 18,429 | 8,749,539 |
| 2024-05-29 | 4.78 | 4.88 | 4.75 | 4.83 | +0.42% | 14,818 | 7,176,651 |
| 2024-05-28 | 4.87 | 4.9 | 4.79 | 4.81 | -1.03% | 17,872 | 8,624,168 |
| 2024-05-27 | 4.97 | 4.98 | 4.79 | 4.86 | +0.21% | 19,233 | 9,300,176 |
| 2024-05-24 | 4.88 | 4.92 | 4.83 | 4.85 | -0.21% | 12,938 | 6,303,074 |
| 2024-05-23 | 4.98 | 4.99 | 4.84 | 4.86 | -2.61% | 28,313 | 13,821,587 |
| 2024-05-22 | 4.96 | 5.06 | 4.95 | 4.99 | +0.6% | 22,130 | 11,064,130 |
| 2024-05-21 | 5.1 | 5.1 | 4.94 | 4.96 | -2.55% | 29,318 | 14,623,016 |
| 2024-05-20 | 5.16 | 5.19 | 5.08 | 5.09 | -0.78% | 27,770 | 14,204,896 |
| 2024-05-17 | 5.11 | 5.16 | 5.07 | 5.13 | +0.39% | 25,503 | 13,045,142 |
| 2024-05-16 | 5.02 | 5.13 | 5.02 | 5.11 | +1.19% | 27,645 | 14,079,634 |
| 2024-05-15 | 5.06 | 5.16 | 5 | 5.05 | -0.2% | 32,569 | 16,537,031 |
| 2024-05-14 | 4.89 | 5.06 | 4.89 | 5.06 | +3.27% | 35,303 | 17,726,798 |
| 2024-05-13 | 4.95 | 4.98 | 4.85 | 4.9 | -2.78% | 38,464 | 18,888,635 |
| 2024-05-10 | 5.11 | 5.14 | 5.02 | 5.04 | -0.98% | 37,739 | 19,123,335 |
| 2024-05-09 | 5.05 | 5.13 | 5.03 | 5.09 | +0.59% | 40,400 | 20,579,536 |
| 2024-05-08 | 5.17 | 5.2 | 5.05 | 5.06 | -2.69% | 47,270 | 24,069,576 |
| 2024-05-07 | 5.3 | 5.3 | 5.09 | 5.2 | -1.89% | 96,664 | 49,723,065 |
| 2024-05-06 | 5.05 | 5.45 | 4.95 | 5.3 | +7.07% | 129,283 | 69,042,640 |
| 2024-04-30 | 5.02 | 5.05 | 4.88 | 4.95 | -0.6% | 40,746 | 20,199,371 |
| 2024-04-29 | 4.9 | 5.03 | 4.87 | 4.98 | +1.63% | 62,537 | 31,045,693 |
| 2024-04-26 | 4.9 | 4.98 | 4.72 | 4.9 | -1.8% | 93,223 | 45,675,929 |
| 2024-04-25 | 5.4 | 5.4 | 4.99 | 4.99 | -9.93% | 119,543 | 60,602,318 |
| 2024-04-24 | 5.31 | 5.54 | 5.27 | 5.54 | +6.33% | 80,939 | 43,810,397 |
| 2024-04-23 | 5.1 | 5.21 | 5.02 | 5.21 | +2.16% | 45,253 | 23,263,057 |
| 2024-04-22 | 5.01 | 5.17 | 4.87 | 5.1 | +3.03% | 48,539 | 24,509,074 |
| 2024-04-19 | 5.02 | 5.04 | 4.88 | 4.95 | -1% | 50,325 | 25,001,069 |
| 2024-04-18 | 4.78 | 5.1 | 4.78 | 5 | +3.52% | 83,555 | 41,471,829 |
| 2024-04-17 | 4.33 | 4.83 | 4.32 | 4.83 | +10.02% | 48,998 | 22,887,384 |
| 2024-04-16 | 4.72 | 4.78 | 4.39 | 4.39 | -10.04% | 77,309 | 34,479,459 |
| 2024-04-15 | 5.42 | 5.42 | 4.77 | 4.88 | -7.92% | 86,443 | 42,860,108 |
| 2024-04-12 | 5.22 | 5.38 | 5.22 | 5.3 | +0.76% | 34,961 | 18,540,244 |
| 2024-04-11 | 5.24 | 5.35 | 5.15 | 5.26 | 0% | 30,625 | 16,172,390 |
| 2024-04-10 | 5.43 | 5.43 | 5.2 | 5.26 | -3.13% | 43,845 | 23,214,119 |
| 2024-04-09 | 5.27 | 5.48 | 5.27 | 5.43 | +2.07% | 54,734 | 29,590,513 |
| 2024-04-08 | 5.58 | 5.63 | 5.29 | 5.32 | -6.67% | 74,910 | 40,670,450 |
| 2024-04-03 | 5.57 | 5.87 | 5.53 | 5.7 | +0.88% | 77,658 | 44,401,151 |
| 2024-04-02 | 5.5 | 5.82 | 5.46 | 5.65 | +2.54% | 89,118 | 50,315,732 |
| 2024-04-01 | 5.31 | 5.78 | 5.29 | 5.51 | +4.55% | 83,941 | 46,081,692 |
| 2024-03-29 | 5.19 | 5.27 | 5.15 | 5.27 | +1.93% | 27,068 | 14,106,849 |
| 2024-03-28 | 5 | 5.21 | 5 | 5.17 | +1.37% | 31,596 | 16,223,810 |
| 2024-03-27 | 5.19 | 5.22 | 5.1 | 5.1 | -1.54% | 30,859 | 15,955,214 |
| 2024-03-26 | 5.28 | 5.32 | 5.1 | 5.18 | -1.15% | 38,240 | 19,844,029 |
| 2024-03-25 | 5.4 | 5.41 | 5.23 | 5.24 | -2.78% | 45,606 | 24,201,825 |
| 2024-03-22 | 5.41 | 5.54 | 5.34 | 5.39 | +0.19% | 53,913 | 29,139,761 |
| 2024-03-21 | 5.37 | 5.4 | 5.29 | 5.38 | +0.94% | 42,920 | 23,006,154 |
| 2024-03-20 | 5.33 | 5.36 | 5.24 | 5.33 | +0.38% | 39,177 | 20,725,831 |
| 2024-03-19 | 5.4 | 5.43 | 5.25 | 5.31 | +1.53% | 58,365 | 30,993,802 |
| 2024-03-18 | 5.26 | 5.29 | 5.14 | 5.23 | +0.38% | 59,366 | 30,939,203 |
| 2024-03-15 | 5.15 | 5.22 | 5.06 | 5.21 | +0.58% | 41,246 | 21,172,861 |
| 2024-03-14 | 5.08 | 5.2 | 5.04 | 5.18 | +2.37% | 40,867 | 20,909,767 |
| 2024-03-13 | 5.1 | 5.13 | 4.96 | 5.06 | +0.8% | 31,171 | 15,706,120 |
| 2024-03-12 | 4.87 | 5.03 | 4.85 | 5.02 | +3.08% | 41,733 | 20,590,783 |
| 2024-03-11 | 4.84 | 4.87 | 4.76 | 4.87 | +0.62% | 29,797 | 14,369,778 |
| 2024-03-08 | 4.85 | 4.86 | 4.78 | 4.84 | +0.41% | 22,679 | 10,950,257 |
| 2024-03-07 | 4.82 | 4.9 | 4.75 | 4.82 | 0% | 32,051 | 15,491,790 |
| 2024-03-06 | 4.75 | 4.84 | 4.68 | 4.82 | +2.55% | 32,801 | 15,662,350 |
| 2024-03-05 | 4.84 | 4.86 | 4.67 | 4.7 | -3.09% | 37,133 | 17,632,166 |
| 2024-03-04 | 4.87 | 4.96 | 4.73 | 4.85 | 0% | 46,177 | 22,340,978 |
| 2024-03-01 | 4.83 | 4.93 | 4.75 | 4.85 | +0.41% | 51,372 | 24,865,452 |
| 2024-02-29 | 4.61 | 4.91 | 4.57 | 4.83 | +1.47% | 87,869 | 42,127,413 |
| 2024-02-28 | 5.39 | 5.47 | 4.76 | 4.76 | -10.02% | 107,436 | 54,380,210 |
| 2024-02-27 | 5.08 | 5.29 | 5.02 | 5.29 | +4.13% | 52,466 | 27,330,006 |
| 2024-02-26 | 4.92 | 5.2 | 4.9 | 5.08 | +4.1% | 87,725 | 44,467,126 |
| 2024-02-23 | 4.67 | 4.88 | 4.67 | 4.88 | +4.95% | 62,457 | 29,802,449 |
| 2024-02-22 | 4.5 | 4.66 | 4.48 | 4.65 | +3.33% | 58,392 | 26,748,660 |
| 2024-02-21 | 4.46 | 4.7 | 4.34 | 4.5 | +2.74% | 82,114 | 37,469,124 |
| 2024-02-20 | 4.38 | 4.48 | 4.25 | 4.38 | +0.23% | 108,501 | 46,934,454 |
| 2024-02-19 | 4.01 | 4.37 | 4.01 | 4.37 | +10.08% | 94,776 | 40,418,851 |
| 2024-02-08 | 3.55 | 4.01 | 3.4 | 3.97 | +8.47% | 155,480 | 56,939,538 |
| 2024-02-07 | 4.08 | 4.1 | 3.64 | 3.66 | -9.41% | 171,876 | 64,343,373 |
| 2024-02-06 | 4.1 | 4.23 | 4.03 | 4.04 | -9.82% | 112,761 | 45,781,725 |
| 2024-02-05 | 4.97 | 4.97 | 4.48 | 4.48 | -10.04% | 29,153 | 13,232,130 |
| 2024-02-02 | 5.31 | 5.49 | 4.83 | 4.98 | -6.92% | 61,321 | 31,560,065 |
| 2024-02-01 | 5.47 | 5.54 | 5.14 | 5.35 | -4.12% | 66,110 | 35,216,175 |
| 2024-01-31 | 6.03 | 6.1 | 5.53 | 5.58 | -7.77% | 49,889 | 28,562,985 |
| 2024-01-30 | 6.27 | 6.32 | 6.03 | 6.05 | -3.97% | 32,767 | 20,139,411 |
| 2024-01-29 | 6.73 | 6.73 | 6.29 | 6.3 | -5.69% | 39,548 | 25,359,506 |
| 2024-01-26 | 6.71 | 6.83 | 6.62 | 6.68 | +0.91% | 39,302 | 26,378,339 |
| 2024-01-25 | 6.26 | 6.64 | 6.26 | 6.62 | +5.75% | 47,400 | 30,629,424 |
| 2024-01-24 | 6.14 | 6.41 | 6.04 | 6.26 | +1.95% | 47,503 | 29,671,612 |
| 2024-01-23 | 6.25 | 6.26 | 6.04 | 6.14 | -4.81% | 63,049 | 38,633,979 |
| 2024-01-22 | 7.03 | 7.03 | 6.37 | 6.45 | -6.25% | 40,656 | 27,010,145 |
| 2024-01-19 | 6.98 | 7.05 | 6.84 | 6.88 | 0% | 43,428 | 30,086,183 |
| 2024-01-18 | 7.01 | 7.05 | 6.73 | 6.88 | -2.41% | 43,761 | 29,974,976 |
| 2024-01-17 | 7.13 | 7.26 | 7.03 | 7.05 | -1.26% | 35,148 | 25,197,005 |
| 2024-01-16 | 7.26 | 7.28 | 7.03 | 7.14 | -1.24% | 28,600 | 20,413,342 |
| 2024-01-15 | 7.11 | 7.28 | 7.06 | 7.23 | +1.69% | 39,197 | 28,285,901 |
| 2024-01-12 | 7.16 | 7.27 | 7.1 | 7.11 | -1.25% | 30,090 | 21,571,686 |
| 2024-01-11 | 7.2 | 7.21 | 7.08 | 7.2 | +0.42% | 27,147 | 19,417,056 |
| 2024-01-10 | 7.24 | 7.29 | 7.14 | 7.17 | -0.97% | 29,603 | 21,298,781 |
| 2024-01-09 | 7.17 | 7.35 | 7.15 | 7.24 | +0.56% | 27,496 | 19,915,213 |
| 2024-01-08 | 7.2 | 7.33 | 7.18 | 7.2 | -0.14% | 31,562 | 22,851,742 |
| 2024-01-05 | 7.37 | 7.46 | 7.17 | 7.21 | -2.44% | 33,262 | 24,287,328 |
| 2024-01-04 | 7.27 | 7.4 | 7.2 | 7.39 | +1.65% | 31,931 | 23,375,866 |
| 2024-01-03 | 7.48 | 7.48 | 7.23 | 7.27 | -1.76% | 42,447 | 30,990,248 |
| 2024-01-02 | 7.16 | 7.42 | 7.15 | 7.4 | +3.5% | 43,202 | 31,715,897 |
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：