股票概览
5.52
+1.66%
+0.09
5.38
开盘价
5.54
最高价
5.32
最低价
62,155
成交量
数据更新至: 2025-03-25
技术指标
5.47
MA5 (5日均线)
5.51
MA10 (10日均线)
5.52
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 | 5.38 | 5.54 | 5.32 | 5.52 | +1.66% | 62,155 | 33,802,496 |
| 2025-03-24 | 5.44 | 5.61 | 5.33 | 5.43 | +0.74% | 110,749 | 60,474,203 |
| 2025-03-21 | 5.43 | 5.45 | 5.34 | 5.39 | -0.19% | 80,108 | 43,202,706 |
| 2025-03-20 | 5.62 | 5.66 | 5.4 | 5.4 | -3.57% | 139,701 | 76,907,169 |
| 2025-03-19 | 5.73 | 5.79 | 5.57 | 5.6 | -2.27% | 84,312 | 47,805,746 |
| 2025-03-18 | 5.63 | 5.85 | 5.59 | 5.73 | +2.14% | 146,397 | 84,172,954 |
| 2025-03-17 | 5.65 | 5.74 | 5.58 | 5.61 | 0% | 78,397 | 44,250,151 |
| 2025-03-14 | 5.36 | 5.63 | 5.3 | 5.61 | +4.86% | 143,367 | 78,915,265 |
| 2025-03-13 | 5.49 | 5.5 | 5.28 | 5.35 | -2.19% | 78,741 | 42,153,614 |
| 2025-03-12 | 5.52 | 5.58 | 5.45 | 5.47 | -0.36% | 51,588 | 28,380,669 |
| 2025-03-11 | 5.46 | 5.52 | 5.41 | 5.49 | -0.18% | 56,855 | 31,043,930 |
| 2025-03-10 | 5.53 | 5.65 | 5.46 | 5.5 | +0.73% | 83,866 | 46,543,871 |
| 2025-03-07 | 5.61 | 5.63 | 5.43 | 5.46 | -2.67% | 84,975 | 46,795,128 |
| 2025-03-06 | 5.6 | 5.71 | 5.57 | 5.61 | +0.72% | 102,894 | 57,993,303 |
| 2025-03-05 | 5.7 | 5.7 | 5.51 | 5.57 | -1.59% | 84,859 | 47,302,950 |
| 2025-03-04 | 5.53 | 5.7 | 5.42 | 5.66 | +3.1% | 119,003 | 66,644,536 |
| 2025-03-03 | 5.42 | 5.6 | 5.36 | 5.49 | +1.86% | 100,614 | 55,373,705 |
| 2025-02-28 | 5.51 | 5.68 | 5.37 | 5.39 | -2.88% | 154,094 | 85,295,930 |
| 2025-02-27 | 5.55 | 5.63 | 5.4 | 5.55 | -0.36% | 133,754 | 73,449,723 |
| 2025-02-26 | 5.55 | 5.61 | 5.52 | 5.57 | 0% | 83,729 | 46,624,288 |
| 2025-02-25 | 5.5 | 5.64 | 5.5 | 5.57 | -0.71% | 67,821 | 37,787,970 |
| 2025-02-24 | 5.85 | 5.88 | 5.56 | 5.61 | -3.61% | 137,820 | 77,844,160 |
| 2025-02-21 | 5.65 | 5.87 | 5.49 | 5.82 | +3.93% | 207,507 | 118,443,076 |
| 2025-02-20 | 5.42 | 5.73 | 5.39 | 5.6 | +4.09% | 147,368 | 82,575,296 |
| 2025-02-19 | 5.29 | 5.49 | 5.21 | 5.38 | +2.28% | 98,610 | 52,774,588 |
| 2025-02-18 | 5.56 | 5.57 | 5.24 | 5.26 | -4.88% | 137,574 | 74,319,706 |
| 2025-02-17 | 5.6 | 5.68 | 5.49 | 5.53 | +1.65% | 154,391 | 86,120,550 |
| 2025-02-14 | 5.25 | 5.55 | 5.21 | 5.44 | +3.82% | 166,252 | 90,459,465 |
| 2025-02-13 | 5.28 | 5.29 | 5.2 | 5.24 | -0.38% | 69,847 | 36,653,627 |
| 2025-02-12 | 5.25 | 5.28 | 5.17 | 5.26 | +0.57% | 73,593 | 38,440,453 |
| 2025-02-11 | 5.24 | 5.31 | 5.15 | 5.23 | -1.13% | 94,717 | 49,355,447 |
| 2025-02-10 | 5.07 | 5.3 | 5.07 | 5.29 | +4.96% | 111,638 | 58,172,951 |
| 2025-02-07 | 4.82 | 5.1 | 4.82 | 5.04 | +3.07% | 102,771 | 51,641,514 |
| 2025-02-06 | 4.83 | 4.92 | 4.7 | 4.89 | +2.09% | 77,647 | 37,511,498 |
| 2025-02-05 | 4.72 | 4.82 | 4.67 | 4.79 | +3.01% | 67,580 | 32,257,238 |
| 2025-01-27 | 4.65 | 4.75 | 4.63 | 4.65 | +0.22% | 54,004 | 25,359,885 |
| 2025-01-24 | 4.58 | 4.67 | 4.55 | 4.64 | +1.53% | 52,698 | 24,291,045 |
| 2025-01-23 | 4.62 | 4.69 | 4.56 | 4.57 | -0.22% | 67,083 | 31,159,039 |
| 2025-01-22 | 4.63 | 4.63 | 4.55 | 4.58 | -0.87% | 29,558 | 13,553,637 |
| 2025-01-21 | 4.71 | 4.74 | 4.59 | 4.62 | -1.28% | 47,072 | 21,786,632 |
| 2025-01-20 | 4.7 | 4.79 | 4.62 | 4.68 | 0% | 54,200 | 25,534,247 |
| 2025-01-17 | 4.68 | 4.74 | 4.61 | 4.68 | -0.64% | 56,219 | 26,262,966 |
| 2025-01-16 | 4.7 | 4.78 | 4.68 | 4.71 | +0.43% | 65,793 | 31,139,153 |
| 2025-01-15 | 4.74 | 4.74 | 4.63 | 4.69 | -0.64% | 47,197 | 22,037,288 |
| 2025-01-14 | 4.6 | 4.74 | 4.58 | 4.72 | +3.28% | 49,855 | 23,300,573 |
| 2025-01-13 | 4.45 | 4.58 | 4.29 | 4.57 | +2.24% | 75,136 | 33,862,198 |
| 2025-01-10 | 4.69 | 4.75 | 4.46 | 4.47 | -4.28% | 75,979 | 34,635,122 |
| 2025-01-09 | 4.78 | 4.8 | 4.66 | 4.67 | -1.27% | 47,733 | 22,597,610 |
| 2025-01-08 | 4.8 | 4.89 | 4.64 | 4.73 | -1.46% | 48,879 | 23,314,613 |
| 2025-01-07 | 4.7 | 4.81 | 4.58 | 4.8 | +3.23% | 64,497 | 30,293,996 |
| 2025-01-06 | 4.62 | 4.7 | 4.48 | 4.65 | +1.09% | 61,141 | 28,196,328 |
| 2025-01-03 | 4.88 | 4.9 | 4.59 | 4.6 | -4.56% | 87,339 | 41,323,550 |
| 2025-01-02 | 4.98 | 4.99 | 4.75 | 4.82 | -2.43% | 75,878 | 37,118,140 |
| 2024-12-31 | 5.16 | 5.16 | 4.92 | 4.94 | -3.52% | 84,486 | 42,399,907 |
| 2024-12-30 | 5.38 | 5.38 | 5.08 | 5.12 | -4.3% | 115,475 | 59,649,397 |
| 2024-12-27 | 5.38 | 5.45 | 5.32 | 5.35 | -0.19% | 55,031 | 29,649,323 |
| 2024-12-26 | 5.27 | 5.48 | 5.27 | 5.36 | +1.32% | 55,680 | 29,892,019 |
| 2024-12-25 | 5.56 | 5.62 | 5.25 | 5.29 | -3.11% | 84,709 | 45,293,585 |
| 2024-12-24 | 5.45 | 5.53 | 5.34 | 5.46 | +1.11% | 59,145 | 32,216,450 |
| 2024-12-23 | 5.7 | 5.73 | 5.4 | 5.4 | -5.1% | 85,236 | 46,931,255 |
| 2024-12-20 | 5.6 | 5.76 | 5.55 | 5.69 | +1.43% | 78,283 | 44,396,957 |
| 2024-12-19 | 5.48 | 5.63 | 5.45 | 5.61 | +1.45% | 84,848 | 47,036,962 |
| 2024-12-18 | 5.62 | 5.63 | 5.43 | 5.53 | -0.18% | 62,950 | 34,779,159 |
| 2024-12-17 | 5.79 | 5.81 | 5.5 | 5.54 | -4.65% | 106,400 | 59,640,777 |
| 2024-12-16 | 5.92 | 6 | 5.77 | 5.81 | -1.86% | 79,526 | 46,416,256 |
| 2024-12-13 | 6.1 | 6.15 | 5.91 | 5.92 | -3.11% | 117,079 | 70,367,434 |
| 2024-12-12 | 6.28 | 6.34 | 6.06 | 6.11 | -1.77% | 165,350 | 101,541,058 |
| 2024-12-11 | 6.02 | 6.58 | 6.02 | 6.22 | +5.07% | 323,083 | 203,274,500 |
| 2024-12-10 | 6.14 | 6.2 | 5.87 | 5.92 | +0.17% | 197,225 | 119,139,362 |
| 2024-12-09 | 6.08 | 6.2 | 5.84 | 5.91 | +1.2% | 246,837 | 148,877,138 |
| 2024-12-06 | 5.57 | 5.91 | 5.46 | 5.84 | +5.04% | 188,309 | 107,681,773 |
| 2024-12-05 | 5.43 | 5.59 | 5.43 | 5.56 | +1.83% | 82,672 | 45,729,460 |
| 2024-12-04 | 5.58 | 5.64 | 5.4 | 5.46 | -3.02% | 101,438 | 55,971,432 |
| 2024-12-03 | 5.65 | 5.68 | 5.53 | 5.63 | -0.35% | 100,028 | 56,112,539 |
| 2024-12-02 | 5.54 | 5.77 | 5.51 | 5.65 | +2.36% | 179,762 | 101,705,328 |
| 2024-11-29 | 5.48 | 5.61 | 5.35 | 5.52 | +0.73% | 128,591 | 70,777,657 |
| 2024-11-28 | 5.62 | 5.68 | 5.45 | 5.48 | -4.36% | 156,325 | 86,267,428 |
| 2024-11-27 | 5.68 | 5.74 | 5.47 | 5.73 | +0.7% | 111,818 | 62,271,848 |
| 2024-11-26 | 5.64 | 5.84 | 5.6 | 5.69 | +0.53% | 85,754 | 49,031,309 |
| 2024-11-25 | 5.51 | 5.68 | 5.48 | 5.66 | +3.28% | 81,156 | 45,173,345 |
| 2024-11-22 | 5.77 | 5.89 | 5.48 | 5.48 | -4.86% | 117,490 | 67,053,975 |
| 2024-11-21 | 5.8 | 5.88 | 5.67 | 5.76 | -1.37% | 94,630 | 54,409,145 |
| 2024-11-20 | 5.71 | 5.95 | 5.66 | 5.84 | +2.28% | 144,756 | 84,465,367 |
| 2024-11-19 | 5.56 | 5.74 | 5.48 | 5.71 | +2.15% | 79,755 | 44,715,274 |
| 2024-11-18 | 5.78 | 5.91 | 5.53 | 5.59 | -3.45% | 111,222 | 62,766,935 |
| 2024-11-15 | 6.03 | 6.1 | 5.77 | 5.79 | -4.46% | 137,160 | 81,210,409 |
| 2024-11-14 | 6.45 | 6.48 | 6.03 | 6.06 | -4.42% | 134,493 | 83,435,458 |
| 2024-11-13 | 6.59 | 6.77 | 6.16 | 6.34 | -1.4% | 196,833 | 125,644,722 |
| 2024-11-12 | 6.75 | 6.83 | 6.39 | 6.43 | -2.13% | 266,107 | 175,812,941 |
| 2024-11-11 | 6.27 | 6.88 | 6.19 | 6.57 | +5.46% | 299,420 | 197,402,666 |
| 2024-11-08 | 6.1 | 6.52 | 6.05 | 6.23 | +5.59% | 311,730 | 195,953,938 |
| 2024-11-07 | 5.7 | 5.93 | 5.59 | 5.9 | +2.61% | 138,353 | 80,485,685 |
| 2024-11-06 | 5.82 | 5.97 | 5.68 | 5.75 | -0.86% | 194,712 | 113,385,400 |
| 2024-11-05 | 5.56 | 5.82 | 5.55 | 5.8 | +3.57% | 147,814 | 84,444,849 |
| 2024-11-04 | 5.59 | 5.72 | 5.42 | 5.6 | +2.75% | 126,650 | 70,640,305 |
| 2024-11-01 | 5.36 | 5.97 | 5.36 | 5.45 | +1.68% | 217,779 | 122,264,955 |
| 2024-10-31 | 5.18 | 5.46 | 5.18 | 5.36 | +2.49% | 129,948 | 69,626,241 |
| 2024-10-30 | 5.31 | 5.35 | 5.15 | 5.23 | -2.24% | 112,860 | 59,267,424 |
| 2024-10-29 | 5.62 | 5.65 | 5.32 | 5.35 | -4.46% | 147,779 | 80,352,037 |
| 2024-10-28 | 5.6 | 5.66 | 5.46 | 5.6 | +1.08% | 128,019 | 71,107,484 |
| 2024-10-25 | 5.21 | 5.64 | 5.2 | 5.54 | +6.13% | 173,412 | 94,741,769 |
| 2024-10-24 | 5.19 | 5.42 | 5.19 | 5.22 | 0% | 128,574 | 68,411,776 |
| 2024-10-23 | 5.33 | 5.33 | 5.16 | 5.22 | -2.43% | 130,979 | 68,459,717 |
| 2024-10-22 | 5.15 | 5.38 | 5.06 | 5.35 | +3.68% | 155,423 | 81,706,641 |
| 2024-10-21 | 4.95 | 5.33 | 4.94 | 5.16 | +4.45% | 176,657 | 90,262,790 |
| 2024-10-18 | 4.71 | 5.08 | 4.7 | 4.94 | +4.22% | 138,614 | 67,499,597 |
| 2024-10-17 | 4.83 | 4.89 | 4.72 | 4.74 | -1.25% | 83,166 | 40,093,505 |
| 2024-10-16 | 4.77 | 4.88 | 4.7 | 4.8 | -0.21% | 86,826 | 41,748,991 |
| 2024-10-15 | 4.95 | 5 | 4.8 | 4.81 | -3.61% | 106,137 | 52,069,844 |
| 2024-10-14 | 4.95 | 5.04 | 4.77 | 4.99 | +0.6% | 116,950 | 57,401,721 |
| 2024-10-11 | 5.3 | 5.35 | 4.88 | 4.96 | -7.46% | 139,277 | 70,288,398 |
| 2024-10-10 | 5.7 | 5.84 | 5.35 | 5.36 | -3.94% | 163,806 | 90,628,728 |
| 2024-10-09 | 5.86 | 6.12 | 5.55 | 5.58 | -10.14% | 236,526 | 138,990,372 |
| 2024-10-08 | 6.44 | 6.44 | 5.74 | 6.21 | +15.64% | 337,349 | 206,653,190 |
| 2024-09-30 | 4.79 | 5.4 | 4.78 | 5.37 | +16.49% | 252,133 | 129,176,095 |
| 2024-09-27 | 4.39 | 4.67 | 4.39 | 4.61 | +5.73% | 104,586 | 47,398,237 |
| 2024-09-26 | 4.21 | 4.36 | 4.16 | 4.36 | +3.81% | 69,066 | 29,375,668 |
| 2024-09-25 | 4.2 | 4.31 | 4.18 | 4.2 | +1.45% | 78,630 | 33,494,833 |
| 2024-09-24 | 3.98 | 4.15 | 3.96 | 4.14 | +4.81% | 68,579 | 27,884,533 |
| 2024-09-23 | 4 | 4.15 | 3.91 | 3.95 | +1.02% | 72,881 | 29,226,432 |
| 2024-09-20 | 4.08 | 4.08 | 3.89 | 3.91 | -3.46% | 59,024 | 23,309,634 |
| 2024-09-19 | 3.88 | 4.11 | 3.88 | 4.05 | +4.38% | 74,186 | 29,703,904 |
| 2024-09-18 | 4.06 | 4.06 | 3.86 | 3.88 | -4.2% | 62,970 | 24,685,385 |
| 2024-09-13 | 4.19 | 4.19 | 4.03 | 4.05 | -3.11% | 46,609 | 19,063,120 |
| 2024-09-12 | 4.17 | 4.27 | 4.14 | 4.18 | +0.72% | 53,938 | 22,753,869 |
| 2024-09-11 | 4.09 | 4.19 | 4.06 | 4.15 | +1.22% | 48,518 | 20,091,670 |
| 2024-09-10 | 4.11 | 4.17 | 4.02 | 4.1 | 0% | 61,754 | 25,227,869 |
| 2024-09-09 | 4.15 | 4.28 | 4 | 4.1 | +1.99% | 92,872 | 38,457,751 |
| 2024-09-06 | 4.21 | 4.22 | 4 | 4.02 | -3.83% | 62,236 | 25,298,722 |
| 2024-09-05 | 4.13 | 4.21 | 4.08 | 4.18 | +1.95% | 53,123 | 22,126,029 |
| 2024-09-04 | 4.12 | 4.19 | 4.07 | 4.1 | -0.49% | 55,637 | 22,944,957 |
| 2024-09-03 | 4.13 | 4.21 | 4.07 | 4.12 | -0.48% | 54,569 | 22,489,624 |
| 2024-09-02 | 4.25 | 4.32 | 4.13 | 4.14 | -1.9% | 80,921 | 34,188,413 |
| 2024-08-30 | 4.03 | 4.32 | 4.02 | 4.22 | +4.71% | 103,292 | 43,491,890 |
| 2024-08-29 | 4.09 | 4.1 | 3.9 | 4.03 | -4.73% | 131,790 | 52,985,578 |
| 2024-08-28 | 4.15 | 4.29 | 4.12 | 4.23 | +0.71% | 32,919 | 13,863,339 |
| 2024-08-27 | 4.28 | 4.38 | 4.19 | 4.2 | -1.41% | 37,933 | 16,215,414 |
| 2024-08-26 | 4.16 | 4.29 | 4.11 | 4.26 | +2.9% | 36,872 | 15,637,746 |
| 2024-08-23 | 4.24 | 4.27 | 4.13 | 4.14 | -2.36% | 36,990 | 15,411,699 |
| 2024-08-22 | 4.31 | 4.37 | 4.22 | 4.24 | -1.4% | 30,882 | 13,236,878 |
| 2024-08-21 | 4.34 | 4.36 | 4.27 | 4.3 | -0.92% | 26,742 | 11,554,174 |
| 2024-08-20 | 4.62 | 4.62 | 4.31 | 4.34 | -3.77% | 57,540 | 25,335,817 |
| 2024-08-19 | 4.55 | 4.61 | 4.51 | 4.51 | -2.17% | 43,805 | 19,973,046 |
| 2024-08-16 | 4.6 | 4.65 | 4.49 | 4.61 | -0.22% | 61,607 | 28,114,407 |
| 2024-08-15 | 4.55 | 4.68 | 4.51 | 4.62 | +1.09% | 51,594 | 23,733,882 |
| 2024-08-14 | 4.65 | 4.65 | 4.53 | 4.57 | -1.72% | 56,621 | 25,928,022 |
| 2024-08-13 | 4.69 | 4.72 | 4.54 | 4.65 | -2.11% | 84,615 | 38,995,752 |
| 2024-08-12 | 4.69 | 4.85 | 4.63 | 4.75 | +0.85% | 129,019 | 61,393,607 |
| 2024-08-09 | 5.15 | 5.15 | 4.69 | 4.71 | -7.1% | 158,601 | 77,271,109 |
| 2024-08-08 | 4.92 | 5.42 | 4.92 | 5.07 | +4.32% | 230,901 | 119,473,508 |
| 2024-08-07 | 4.82 | 5 | 4.71 | 4.86 | +1.04% | 111,657 | 54,061,746 |
| 2024-08-06 | 4.64 | 4.83 | 4.6 | 4.81 | +5.02% | 86,632 | 40,992,139 |
| 2024-08-05 | 4.63 | 4.85 | 4.58 | 4.58 | -1.51% | 106,304 | 50,055,974 |
| 2024-08-02 | 4.56 | 4.83 | 4.54 | 4.65 | +0.65% | 85,250 | 40,330,107 |
| 2024-08-01 | 4.65 | 4.69 | 4.52 | 4.62 | +1.32% | 67,736 | 31,221,556 |
| 2024-07-31 | 4.26 | 4.58 | 4.21 | 4.56 | +7.04% | 81,384 | 36,352,626 |
| 2024-07-30 | 4.19 | 4.31 | 4.19 | 4.26 | +0.95% | 46,056 | 19,660,947 |
| 2024-07-29 | 4.27 | 4.29 | 4.12 | 4.22 | -0.47% | 53,353 | 22,483,069 |
| 2024-07-26 | 4.27 | 4.34 | 4.22 | 4.24 | -0.7% | 51,362 | 21,919,628 |
| 2024-07-25 | 4.23 | 4.34 | 4.21 | 4.27 | +0.47% | 41,412 | 17,714,650 |
| 2024-07-24 | 4.44 | 4.48 | 4.23 | 4.25 | -4.06% | 51,261 | 22,147,215 |
| 2024-07-23 | 4.59 | 4.61 | 4.43 | 4.43 | -3.28% | 41,474 | 18,735,365 |
| 2024-07-22 | 4.55 | 4.61 | 4.49 | 4.58 | +0.66% | 52,285 | 23,858,865 |
| 2024-07-19 | 4.41 | 4.55 | 4.4 | 4.55 | +2.71% | 55,974 | 25,099,905 |
| 2024-07-18 | 4.46 | 4.5 | 4.38 | 4.43 | -1.12% | 37,941 | 16,838,978 |
| 2024-07-17 | 4.44 | 4.54 | 4.4 | 4.48 | +1.13% | 34,632 | 15,510,824 |
| 2024-07-16 | 4.48 | 4.49 | 4.39 | 4.43 | +0.23% | 26,268 | 11,659,888 |
| 2024-07-15 | 4.57 | 4.58 | 4.4 | 4.42 | -3.28% | 30,883 | 13,699,796 |
| 2024-07-12 | 4.56 | 4.68 | 4.53 | 4.57 | +0.44% | 41,459 | 19,031,840 |
| 2024-07-11 | 4.34 | 4.58 | 4.34 | 4.55 | +6.81% | 65,745 | 29,563,760 |
| 2024-07-10 | 4.23 | 4.35 | 4.2 | 4.26 | +0.24% | 33,895 | 14,496,568 |
| 2024-07-09 | 4.33 | 4.38 | 4.15 | 4.25 | -1.62% | 52,735 | 22,394,689 |
| 2024-07-08 | 4.56 | 4.56 | 4.3 | 4.32 | -5.26% | 54,945 | 24,271,305 |
| 2024-07-05 | 4.34 | 4.59 | 4.31 | 4.56 | +3.4% | 59,946 | 26,764,173 |
| 2024-07-04 | 4.6 | 4.6 | 4.38 | 4.41 | -3.29% | 44,964 | 19,975,518 |
| 2024-07-03 | 4.57 | 4.65 | 4.53 | 4.56 | -0.87% | 30,566 | 14,040,503 |
| 2024-07-02 | 4.62 | 4.68 | 4.56 | 4.6 | -0.43% | 38,086 | 17,577,477 |
| 2024-07-01 | 4.63 | 4.64 | 4.49 | 4.62 | -0.22% | 47,004 | 21,466,824 |
| 2024-06-28 | 4.75 | 4.79 | 4.61 | 4.63 | -2.53% | 54,082 | 25,483,871 |
| 2024-06-27 | 4.81 | 4.88 | 4.73 | 4.75 | -1.86% | 44,327 | 21,266,928 |
| 2024-06-26 | 4.7 | 4.85 | 4.65 | 4.84 | +4.09% | 51,075 | 24,275,421 |
| 2024-06-25 | 4.77 | 4.83 | 4.61 | 4.65 | -2.11% | 55,710 | 26,118,627 |
| 2024-06-24 | 4.95 | 5 | 4.75 | 4.75 | -5.38% | 69,642 | 33,704,407 |
| 2024-06-21 | 4.96 | 5.13 | 4.85 | 5.02 | -0.2% | 78,301 | 39,125,814 |
| 2024-06-20 | 4.92 | 5.35 | 4.92 | 5.03 | +2.44% | 114,562 | 58,791,960 |
| 2024-06-19 | 4.95 | 5.03 | 4.88 | 4.91 | -0.81% | 49,329 | 24,399,597 |
| 2024-06-18 | 5 | 5.02 | 4.88 | 4.95 | -1% | 81,581 | 40,243,731 |
| 2024-06-17 | 4.97 | 5.18 | 4.97 | 5 | -3.29% | 67,895 | 34,062,644 |
| 2024-06-14 | 5.3 | 5.31 | 5.12 | 5.17 | -2.64% | 86,216 | 44,604,439 |
| 2024-06-13 | 5.29 | 5.41 | 5.12 | 5.31 | +1.34% | 85,097 | 44,801,088 |
| 2024-06-12 | 5.18 | 5.32 | 5.11 | 5.24 | +1.55% | 69,491 | 36,462,223 |
| 2024-06-11 | 5.03 | 5.19 | 4.94 | 5.16 | +2.18% | 60,782 | 30,887,938 |
| 2024-06-07 | 4.99 | 5.1 | 4.96 | 5.05 | +2.64% | 61,434 | 30,938,302 |
| 2024-06-06 | 5.3 | 5.3 | 4.91 | 4.92 | -6.11% | 96,336 | 48,262,336 |
| 2024-06-05 | 5.28 | 5.34 | 5.22 | 5.24 | -0.38% | 39,230 | 20,735,763 |
| 2024-06-04 | 5.48 | 5.48 | 5.22 | 5.26 | -2.77% | 63,623 | 33,802,145 |
| 2024-06-03 | 5.71 | 5.73 | 5.37 | 5.41 | -4.25% | 67,100 | 36,801,518 |
| 2024-05-31 | 5.48 | 5.71 | 5.48 | 5.65 | +3.48% | 71,949 | 40,360,030 |
| 2024-05-30 | 5.48 | 5.53 | 5.4 | 5.46 | -1.09% | 48,605 | 26,499,013 |
| 2024-05-29 | 5.48 | 5.58 | 5.43 | 5.52 | +1.47% | 48,871 | 26,936,289 |
| 2024-05-28 | 5.4 | 5.51 | 5.35 | 5.44 | 0% | 45,186 | 24,593,320 |
| 2024-05-27 | 5.48 | 5.55 | 5.32 | 5.44 | -0.55% | 50,551 | 27,276,658 |
| 2024-05-24 | 5.57 | 5.61 | 5.47 | 5.47 | -0.91% | 44,269 | 24,477,620 |
| 2024-05-23 | 5.67 | 5.68 | 5.5 | 5.52 | -2.99% | 58,018 | 32,276,197 |
| 2024-05-22 | 5.6 | 5.7 | 5.58 | 5.69 | +1.79% | 56,055 | 31,637,410 |
| 2024-05-21 | 5.86 | 5.86 | 5.56 | 5.59 | -3.79% | 86,259 | 48,517,297 |
| 2024-05-20 | 5.73 | 5.97 | 5.71 | 5.81 | +1.22% | 92,521 | 53,888,898 |
| 2024-05-17 | 5.66 | 5.76 | 5.61 | 5.74 | +1.06% | 78,424 | 44,621,287 |
| 2024-05-16 | 5.76 | 5.88 | 5.66 | 5.68 | -3.07% | 100,629 | 58,027,115 |
| 2024-05-15 | 5.95 | 5.96 | 5.82 | 5.86 | -1.18% | 68,684 | 40,390,988 |
| 2024-05-14 | 5.93 | 6.07 | 5.92 | 5.93 | -0.5% | 101,019 | 60,447,131 |
| 2024-05-13 | 6.3 | 6.48 | 5.93 | 5.96 | -3.87% | 163,804 | 100,417,513 |
| 2024-05-10 | 6.6 | 6.65 | 6.2 | 6.2 | -7.32% | 246,638 | 157,068,807 |
| 2024-05-09 | 6.8 | 6.97 | 6.49 | 6.69 | -6.3% | 385,838 | 257,088,338 |
| 2024-05-08 | 6.59 | 7.33 | 6.4 | 7.14 | +14.24% | 414,804 | 283,582,441 |
| 2024-05-07 | 6.27 | 6.32 | 6.14 | 6.25 | -0.16% | 94,777 | 58,957,151 |
| 2024-05-06 | 6.19 | 6.36 | 6.13 | 6.26 | +1.46% | 144,931 | 90,733,304 |
| 2024-04-30 | 6.2 | 6.35 | 5.98 | 6.17 | +1.98% | 168,854 | 103,931,895 |
| 2024-04-29 | 5.51 | 6.08 | 5.51 | 6.05 | +10.2% | 142,831 | 84,361,596 |
| 2024-04-26 | 5.3 | 5.53 | 5.26 | 5.49 | +3.2% | 67,410 | 36,540,450 |
| 2024-04-25 | 5.2 | 5.42 | 5.2 | 5.32 | +1.14% | 56,020 | 29,868,685 |
| 2024-04-24 | 5.21 | 5.29 | 5.14 | 5.26 | +1.15% | 48,498 | 25,304,432 |
| 2024-04-23 | 5.1 | 5.27 | 5.04 | 5.2 | +3.38% | 67,239 | 34,615,415 |
| 2024-04-22 | 5.05 | 5.14 | 4.87 | 5.03 | +0.4% | 58,127 | 29,248,718 |
| 2024-04-19 | 5.09 | 5.11 | 4.94 | 5.01 | -1.76% | 50,421 | 25,282,477 |
| 2024-04-18 | 5.27 | 5.4 | 5.03 | 5.1 | -2.86% | 73,002 | 37,396,278 |
| 2024-04-17 | 4.85 | 5.26 | 4.85 | 5.25 | +9.6% | 93,136 | 47,813,543 |
| 2024-04-16 | 5.19 | 5.22 | 4.78 | 4.79 | -8.24% | 108,611 | 53,335,219 |
| 2024-04-15 | 5.55 | 5.61 | 5.09 | 5.22 | -6.45% | 107,443 | 56,683,066 |
| 2024-04-12 | 5.7 | 5.77 | 5.55 | 5.58 | -1.59% | 43,833 | 24,674,076 |
| 2024-04-11 | 5.74 | 5.81 | 5.66 | 5.67 | -1.39% | 50,047 | 28,599,684 |
| 2024-04-10 | 5.9 | 5.9 | 5.69 | 5.75 | -2.54% | 53,810 | 31,051,915 |
| 2024-04-09 | 5.54 | 5.92 | 5.54 | 5.9 | +5.17% | 75,078 | 43,209,177 |
| 2024-04-08 | 5.85 | 5.9 | 5.61 | 5.61 | -4.27% | 62,536 | 35,749,973 |
| 2024-04-03 | 6.01 | 6.09 | 5.86 | 5.86 | -2.82% | 59,405 | 35,188,802 |
| 2024-04-02 | 6.12 | 6.14 | 5.94 | 6.03 | -1.31% | 48,655 | 29,283,232 |
| 2024-04-01 | 6.02 | 6.13 | 5.98 | 6.11 | +2% | 63,295 | 38,343,612 |
| 2024-03-29 | 6 | 6.03 | 5.84 | 5.99 | +0.34% | 45,108 | 26,750,733 |
| 2024-03-28 | 5.78 | 6.07 | 5.75 | 5.97 | +2.58% | 66,504 | 39,540,035 |
| 2024-03-27 | 6.06 | 6.13 | 5.8 | 5.82 | -3.64% | 71,445 | 42,866,342 |
| 2024-03-26 | 6.2 | 6.28 | 5.92 | 6.04 | -1.95% | 96,376 | 58,447,619 |
| 2024-03-25 | 6.58 | 6.64 | 6.13 | 6.16 | -4.79% | 95,778 | 60,877,158 |
| 2024-03-22 | 6.8 | 6.82 | 6.36 | 6.47 | -5.27% | 130,886 | 85,295,336 |
| 2024-03-21 | 7 | 7.08 | 6.76 | 6.83 | -2.43% | 105,998 | 72,981,628 |
| 2024-03-20 | 6.85 | 7.07 | 6.78 | 7 | +2.19% | 104,877 | 72,948,927 |
| 2024-03-19 | 6.98 | 7.18 | 6.84 | 6.85 | -2% | 112,582 | 78,307,314 |
| 2024-03-18 | 7.1 | 7.17 | 6.86 | 6.99 | -0.43% | 149,601 | 104,054,256 |
| 2024-03-15 | 6.84 | 7.13 | 6.66 | 7.02 | +2.63% | 113,715 | 79,254,438 |
| 2024-03-14 | 7.33 | 7.38 | 6.73 | 6.84 | +0.29% | 169,455 | 120,193,160 |
| 2024-03-13 | 6.92 | 6.95 | 6.74 | 6.82 | -1.3% | 63,158 | 43,131,759 |
| 2024-03-12 | 6.74 | 7 | 6.71 | 6.91 | +3.6% | 84,590 | 58,123,744 |
| 2024-03-11 | 6.46 | 6.68 | 6.36 | 6.67 | +3.41% | 67,362 | 43,955,703 |
| 2024-03-08 | 6.41 | 6.57 | 6.36 | 6.45 | +0.31% | 41,880 | 27,022,017 |
| 2024-03-07 | 6.74 | 6.79 | 6.42 | 6.43 | -4.17% | 61,630 | 40,362,563 |
| 2024-03-06 | 6.72 | 6.83 | 6.55 | 6.71 | -0.45% | 57,199 | 38,210,900 |
| 2024-03-05 | 6.87 | 6.89 | 6.64 | 6.74 | -3.44% | 65,214 | 44,097,836 |
| 2024-03-04 | 6.95 | 7.19 | 6.86 | 6.98 | +1.31% | 82,450 | 57,621,987 |
| 2024-03-01 | 6.8 | 6.95 | 6.7 | 6.89 | +2.07% | 92,486 | 62,636,806 |
| 2024-02-29 | 6.38 | 6.77 | 6.38 | 6.75 | +4.17% | 75,841 | 50,266,228 |
| 2024-02-28 | 7.16 | 7.36 | 6.48 | 6.48 | -8.6% | 108,239 | 75,718,525 |
| 2024-02-27 | 6.91 | 7.1 | 6.87 | 7.09 | +1.58% | 77,718 | 54,149,783 |
| 2024-02-26 | 6.74 | 7.16 | 6.63 | 6.98 | +4.33% | 108,637 | 75,208,545 |
| 2024-02-23 | 6.55 | 6.7 | 6.44 | 6.69 | +2.92% | 75,689 | 49,664,686 |
| 2024-02-22 | 6.41 | 6.56 | 6.38 | 6.5 | +0.31% | 56,980 | 36,855,338 |
| 2024-02-21 | 6.29 | 6.68 | 6.21 | 6.48 | +2.53% | 104,454 | 67,887,942 |
| 2024-02-20 | 6.29 | 6.37 | 6.16 | 6.32 | +0.96% | 78,195 | 49,066,515 |
| 2024-02-19 | 6.28 | 6.43 | 6.09 | 6.26 | +0.48% | 113,691 | 71,144,030 |
| 2024-02-08 | 5.94 | 6.54 | 5.89 | 6.23 | +4.88% | 142,190 | 89,424,427 |
| 2024-02-07 | 5.53 | 5.97 | 5.46 | 5.94 | +8.59% | 149,396 | 86,550,603 |
| 2024-02-06 | 5.15 | 5.65 | 4.9 | 5.47 | +5.8% | 124,307 | 65,640,710 |
| 2024-02-05 | 5.87 | 5.87 | 5 | 5.17 | -12.67% | 143,884 | 76,158,538 |
| 2024-02-02 | 6.32 | 6.46 | 5.57 | 5.92 | -5.88% | 110,705 | 65,462,196 |
| 2024-02-01 | 6.3 | 6.56 | 6.25 | 6.29 | -1.72% | 69,485 | 44,373,556 |
| 2024-01-31 | 6.92 | 6.94 | 6.35 | 6.4 | -7.78% | 83,607 | 55,151,861 |
| 2024-01-30 | 7.21 | 7.28 | 6.94 | 6.94 | -4.67% | 48,662 | 34,451,912 |
| 2024-01-29 | 7.61 | 7.69 | 7.27 | 7.28 | -4.46% | 42,034 | 31,154,785 |
| 2024-01-26 | 7.81 | 7.92 | 7.52 | 7.62 | -1.42% | 61,200 | 47,316,200 |
| 2024-01-25 | 7.32 | 7.74 | 7.24 | 7.73 | +5.6% | 62,054 | 46,731,931 |
| 2024-01-24 | 7.36 | 7.45 | 7 | 7.32 | +0.83% | 56,003 | 40,298,145 |
| 2024-01-23 | 7.29 | 7.33 | 7.04 | 7.26 | +0.55% | 58,314 | 41,984,079 |
| 2024-01-22 | 7.75 | 7.75 | 7.17 | 7.22 | -6.84% | 72,853 | 54,179,399 |
| 2024-01-19 | 7.84 | 7.94 | 7.75 | 7.75 | -1.15% | 44,328 | 34,725,270 |
| 2024-01-18 | 7.82 | 7.99 | 7.6 | 7.84 | -1.38% | 76,099 | 58,952,300 |
| 2024-01-17 | 8.16 | 8.16 | 7.93 | 7.95 | -2.33% | 44,654 | 35,834,898 |
| 2024-01-16 | 8.16 | 8.28 | 8 | 8.14 | -0.12% | 40,398 | 32,779,768 |
| 2024-01-15 | 8.24 | 8.26 | 8.08 | 8.15 | -0.49% | 36,751 | 29,980,404 |
| 2024-01-12 | 8.32 | 8.37 | 8.18 | 8.19 | -1.68% | 37,473 | 30,974,522 |
| 2024-01-11 | 8.37 | 8.39 | 8.13 | 8.33 | +2.08% | 53,872 | 44,523,379 |
| 2024-01-10 | 8.25 | 8.36 | 8.08 | 8.16 | -1.09% | 36,207 | 29,750,773 |
| 2024-01-09 | 8.31 | 8.39 | 8.17 | 8.25 | +0.24% | 35,200 | 29,064,798 |
| 2024-01-08 | 8.45 | 8.53 | 8.22 | 8.23 | -2.83% | 53,795 | 44,804,506 |
| 2024-01-05 | 8.65 | 8.69 | 8.41 | 8.47 | -2.19% | 51,036 | 43,552,282 |
| 2024-01-04 | 8.8 | 8.82 | 8.64 | 8.66 | -1.25% | 42,379 | 36,895,314 |
| 2024-01-03 | 8.85 | 8.97 | 8.74 | 8.77 | -0.79% | 49,497 | 43,755,640 |
| 2024-01-02 | 9.05 | 9.05 | 8.79 | 8.84 | -1.67% | 56,695 | 50,297,233 |
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：