股票概览
5.68
+2.34%
+0.13
5.62
开盘价
5.88
最高价
5.48
最低价
86,834
成交量
数据更新至: 2025-03-25
技术指标
5.87
MA5 (5日均线)
5.77
MA10 (10日均线)
5.71
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 | 5.62 | 5.88 | 5.48 | 5.68 | +2.34% | 86,834 | 49,473,250 |
| 2025-03-24 | 5.83 | 5.85 | 5.42 | 5.55 | -4.8% | 133,277 | 74,834,054 |
| 2025-03-21 | 6.16 | 6.17 | 5.8 | 5.83 | -5.82% | 145,209 | 85,953,545 |
| 2025-03-20 | 6.07 | 6.35 | 5.93 | 6.19 | +1.64% | 181,399 | 111,465,073 |
| 2025-03-19 | 5.95 | 6.33 | 5.82 | 6.09 | +3.05% | 185,865 | 113,184,854 |
| 2025-03-18 | 5.68 | 6.06 | 5.62 | 5.91 | +4.05% | 168,532 | 99,062,913 |
| 2025-03-17 | 5.59 | 5.7 | 5.48 | 5.68 | +1.61% | 75,838 | 42,667,502 |
| 2025-03-14 | 5.51 | 5.61 | 5.4 | 5.59 | +1.45% | 69,023 | 38,041,821 |
| 2025-03-13 | 5.65 | 5.74 | 5.44 | 5.51 | -2.99% | 99,711 | 54,953,114 |
| 2025-03-12 | 5.75 | 5.8 | 5.65 | 5.68 | -0.87% | 78,808 | 45,037,592 |
| 2025-03-11 | 5.71 | 5.78 | 5.62 | 5.73 | -1.21% | 86,589 | 49,403,758 |
| 2025-03-10 | 5.68 | 5.82 | 5.63 | 5.8 | +3.02% | 129,975 | 74,809,309 |
| 2025-03-07 | 5.75 | 5.77 | 5.59 | 5.63 | -1.57% | 104,375 | 59,166,607 |
| 2025-03-06 | 5.62 | 5.85 | 5.62 | 5.72 | +3.25% | 173,763 | 99,528,515 |
| 2025-03-05 | 5.55 | 5.59 | 5.41 | 5.54 | -0.36% | 113,291 | 62,323,608 |
| 2025-03-04 | 5.44 | 5.7 | 5.42 | 5.56 | +1.65% | 102,172 | 57,123,907 |
| 2025-03-03 | 5.4 | 5.67 | 5.31 | 5.47 | +0.92% | 143,169 | 78,788,050 |
| 2025-02-28 | 5.63 | 5.74 | 5.4 | 5.42 | -5.24% | 155,162 | 85,831,252 |
| 2025-02-27 | 5.97 | 5.97 | 5.6 | 5.72 | -3.05% | 236,654 | 135,430,130 |
| 2025-02-26 | 5.43 | 6.06 | 5.4 | 5.9 | +7.47% | 436,714 | 252,568,807 |
| 2025-02-25 | 5.29 | 5.57 | 5.22 | 5.49 | -0.54% | 324,920 | 175,078,476 |
| 2025-02-24 | 4.99 | 5.68 | 4.91 | 5.52 | +10.4% | 295,739 | 157,349,291 |
| 2025-02-21 | 5.08 | 5.1 | 4.94 | 5 | 0% | 67,402 | 33,719,048 |
| 2025-02-20 | 5.01 | 5.03 | 4.94 | 5 | 0% | 51,553 | 25,699,922 |
| 2025-02-19 | 4.87 | 5.03 | 4.81 | 5 | +3.31% | 72,729 | 36,222,506 |
| 2025-02-18 | 4.95 | 4.99 | 4.83 | 4.84 | -2.62% | 58,036 | 28,506,235 |
| 2025-02-17 | 4.93 | 5.02 | 4.91 | 4.97 | +1.02% | 55,770 | 27,769,193 |
| 2025-02-14 | 4.91 | 5.02 | 4.89 | 4.92 | -0.2% | 53,953 | 26,683,585 |
| 2025-02-13 | 5.05 | 5.05 | 4.92 | 4.93 | -2.38% | 63,981 | 31,774,195 |
| 2025-02-12 | 5 | 5.15 | 4.94 | 5.05 | +0.8% | 81,491 | 40,965,055 |
| 2025-02-11 | 5.1 | 5.13 | 4.97 | 5.01 | -1.57% | 62,163 | 31,174,176 |
| 2025-02-10 | 4.96 | 5.1 | 4.91 | 5.09 | +2.62% | 72,157 | 36,248,562 |
| 2025-02-07 | 4.83 | 5.02 | 4.83 | 4.96 | +2.06% | 75,275 | 37,201,496 |
| 2025-02-06 | 4.78 | 4.86 | 4.7 | 4.86 | +1.46% | 68,195 | 32,738,900 |
| 2025-02-05 | 4.57 | 4.88 | 4.5 | 4.79 | +6.21% | 92,165 | 43,664,032 |
| 2025-01-27 | 4.57 | 4.6 | 4.48 | 4.51 | -0.44% | 46,505 | 21,106,065 |
| 2025-01-24 | 4.41 | 4.56 | 4.35 | 4.53 | +2.95% | 69,493 | 31,048,570 |
| 2025-01-23 | 4.4 | 4.51 | 4.34 | 4.4 | +1.38% | 55,494 | 24,628,837 |
| 2025-01-22 | 4.39 | 4.55 | 4.29 | 4.34 | +0.93% | 54,993 | 24,043,519 |
| 2025-01-21 | 4.36 | 4.39 | 4.23 | 4.3 | -0.46% | 33,689 | 14,409,440 |
| 2025-01-20 | 4.35 | 4.44 | 4.3 | 4.32 | 0% | 35,893 | 15,626,383 |
| 2025-01-17 | 4.27 | 4.37 | 4.27 | 4.32 | +0.93% | 41,939 | 18,119,161 |
| 2025-01-16 | 4.33 | 4.4 | 4.26 | 4.28 | -0.7% | 39,560 | 17,096,268 |
| 2025-01-15 | 4.36 | 4.39 | 4.28 | 4.31 | -1.37% | 47,414 | 20,484,362 |
| 2025-01-14 | 4.15 | 4.38 | 4.08 | 4.37 | +8.17% | 59,757 | 25,541,910 |
| 2025-01-13 | 4.01 | 4.11 | 3.92 | 4.04 | +0.75% | 52,181 | 21,009,166 |
| 2025-01-10 | 4.16 | 4.24 | 4.01 | 4.01 | -4.52% | 41,568 | 17,124,324 |
| 2025-01-09 | 4.11 | 4.26 | 4.11 | 4.2 | +1.45% | 34,985 | 14,696,054 |
| 2025-01-08 | 4.24 | 4.24 | 4.02 | 4.14 | -1.9% | 43,506 | 17,987,292 |
| 2025-01-07 | 4.1 | 4.22 | 4.07 | 4.22 | +3.94% | 33,030 | 13,697,459 |
| 2025-01-06 | 4.07 | 4.2 | 3.93 | 4.06 | -0.49% | 48,676 | 19,777,717 |
| 2025-01-03 | 4.33 | 4.35 | 4.03 | 4.08 | -4.45% | 54,188 | 22,509,212 |
| 2025-01-02 | 4.44 | 4.5 | 4.23 | 4.27 | -2.73% | 48,675 | 21,225,588 |
| 2024-12-31 | 4.57 | 4.59 | 4.39 | 4.39 | -3.09% | 46,476 | 20,778,786 |
| 2024-12-30 | 4.6 | 4.63 | 4.37 | 4.53 | -1.74% | 55,390 | 24,951,481 |
| 2024-12-27 | 4.6 | 4.69 | 4.57 | 4.61 | +0.22% | 48,307 | 22,430,662 |
| 2024-12-26 | 4.58 | 4.68 | 4.56 | 4.6 | +0.44% | 37,716 | 17,453,361 |
| 2024-12-25 | 4.74 | 4.75 | 4.5 | 4.58 | -2.76% | 54,160 | 24,892,603 |
| 2024-12-24 | 4.72 | 4.87 | 4.68 | 4.71 | 0% | 49,476 | 23,492,282 |
| 2024-12-23 | 5.05 | 5.1 | 4.69 | 4.71 | -7.1% | 84,305 | 40,821,397 |
| 2024-12-20 | 5.04 | 5.1 | 4.95 | 5.07 | +1.2% | 52,668 | 26,613,562 |
| 2024-12-19 | 5.03 | 5.07 | 4.94 | 5.01 | -1.18% | 54,430 | 27,202,490 |
| 2024-12-18 | 5.26 | 5.28 | 5.01 | 5.07 | -3.06% | 77,786 | 39,655,504 |
| 2024-12-17 | 5.62 | 5.64 | 5.18 | 5.23 | -6.94% | 76,717 | 40,944,988 |
| 2024-12-16 | 5.78 | 5.78 | 5.59 | 5.62 | -2.09% | 52,911 | 30,004,875 |
| 2024-12-13 | 5.83 | 5.96 | 5.73 | 5.74 | -1.71% | 54,403 | 31,670,287 |
| 2024-12-12 | 5.87 | 5.91 | 5.76 | 5.84 | -0.17% | 37,962 | 22,151,689 |
| 2024-12-11 | 5.79 | 5.87 | 5.73 | 5.85 | +0.86% | 45,269 | 26,239,463 |
| 2024-12-10 | 5.99 | 6 | 5.76 | 5.8 | +0.17% | 60,722 | 35,528,141 |
| 2024-12-09 | 5.85 | 5.85 | 5.68 | 5.79 | +0.17% | 47,487 | 27,384,010 |
| 2024-12-06 | 5.86 | 5.89 | 5.67 | 5.78 | -1.2% | 65,338 | 37,603,862 |
| 2024-12-05 | 5.57 | 5.85 | 5.52 | 5.85 | +5.03% | 75,748 | 43,675,037 |
| 2024-12-04 | 5.61 | 5.68 | 5.51 | 5.57 | -1.59% | 50,161 | 28,128,116 |
| 2024-12-03 | 5.6 | 5.75 | 5.5 | 5.66 | +1.62% | 67,348 | 37,925,397 |
| 2024-12-02 | 5.4 | 5.61 | 5.39 | 5.57 | +3.34% | 55,795 | 30,834,204 |
| 2024-11-29 | 5.31 | 5.43 | 5.19 | 5.39 | +3.06% | 52,151 | 27,834,072 |
| 2024-11-28 | 5.22 | 5.33 | 5.21 | 5.23 | -0.57% | 41,264 | 21,731,662 |
| 2024-11-27 | 5.19 | 5.27 | 5.01 | 5.26 | +1.15% | 48,173 | 24,676,257 |
| 2024-11-26 | 5.28 | 5.33 | 5.14 | 5.2 | -1.52% | 54,281 | 28,396,650 |
| 2024-11-25 | 5.16 | 5.29 | 5.12 | 5.28 | +1.93% | 55,813 | 29,144,016 |
| 2024-11-22 | 5.47 | 5.47 | 5.17 | 5.18 | -4.78% | 56,622 | 30,252,491 |
| 2024-11-21 | 5.48 | 5.51 | 5.36 | 5.44 | -0.55% | 47,702 | 26,009,168 |
| 2024-11-20 | 5.33 | 5.5 | 5.31 | 5.47 | +2.05% | 46,299 | 25,182,593 |
| 2024-11-19 | 5.24 | 5.37 | 5.17 | 5.36 | +3.47% | 54,644 | 28,833,576 |
| 2024-11-18 | 5.44 | 5.49 | 5.15 | 5.18 | -4.25% | 67,679 | 35,616,842 |
| 2024-11-15 | 5.64 | 5.71 | 5.38 | 5.41 | -4.08% | 88,050 | 48,826,159 |
| 2024-11-14 | 5.9 | 5.98 | 5.61 | 5.64 | -4.73% | 97,053 | 56,127,463 |
| 2024-11-13 | 6 | 6.28 | 5.8 | 5.92 | -2.79% | 146,754 | 88,114,049 |
| 2024-11-12 | 5.86 | 6.89 | 5.68 | 6.09 | +3.57% | 216,688 | 134,719,899 |
| 2024-11-11 | 5.49 | 5.98 | 5.49 | 5.88 | +6.33% | 115,089 | 66,894,328 |
| 2024-11-08 | 5.29 | 5.63 | 5.29 | 5.53 | +5.94% | 119,377 | 65,631,244 |
| 2024-11-07 | 5.08 | 5.24 | 5.08 | 5.22 | +1.75% | 54,122 | 28,124,017 |
| 2024-11-06 | 5.2 | 5.2 | 5.07 | 5.13 | -0.58% | 61,716 | 31,707,851 |
| 2024-11-05 | 5.12 | 5.2 | 5.05 | 5.16 | +1.57% | 58,219 | 29,960,871 |
| 2024-11-04 | 4.82 | 5.1 | 4.82 | 5.08 | +5.39% | 51,081 | 25,674,253 |
| 2024-11-01 | 5.04 | 5.07 | 4.81 | 4.82 | -4.37% | 58,359 | 28,589,721 |
| 2024-10-31 | 4.96 | 5.09 | 4.91 | 5.04 | +2.23% | 50,923 | 25,597,106 |
| 2024-10-30 | 5.08 | 5.15 | 4.9 | 4.93 | -3.9% | 72,510 | 36,276,943 |
| 2024-10-29 | 5.37 | 5.37 | 5.12 | 5.13 | -3.21% | 54,875 | 28,616,815 |
| 2024-10-28 | 5.2 | 5.3 | 5.15 | 5.3 | +1.92% | 52,581 | 27,647,463 |
| 2024-10-25 | 5.2 | 5.22 | 5.1 | 5.2 | +1.17% | 53,133 | 27,434,345 |
| 2024-10-24 | 5.09 | 5.23 | 5.05 | 5.14 | +0.78% | 53,016 | 27,271,193 |
| 2024-10-23 | 4.98 | 5.19 | 4.93 | 5.1 | +2.62% | 65,595 | 33,421,221 |
| 2024-10-22 | 4.87 | 5.02 | 4.78 | 4.97 | +1.43% | 53,613 | 26,277,757 |
| 2024-10-21 | 4.78 | 4.94 | 4.75 | 4.9 | +2.73% | 52,691 | 25,603,827 |
| 2024-10-18 | 4.48 | 4.87 | 4.47 | 4.77 | +5.76% | 57,531 | 26,882,863 |
| 2024-10-17 | 4.56 | 4.65 | 4.5 | 4.51 | +0.22% | 35,187 | 16,077,252 |
| 2024-10-16 | 4.55 | 4.6 | 4.44 | 4.5 | -2.17% | 37,053 | 16,758,291 |
| 2024-10-15 | 4.66 | 4.75 | 4.6 | 4.6 | -2.34% | 39,574 | 18,545,144 |
| 2024-10-14 | 4.61 | 4.73 | 4.56 | 4.71 | +1.29% | 48,803 | 22,680,103 |
| 2024-10-11 | 5.05 | 5.1 | 4.57 | 4.65 | -7% | 88,255 | 41,425,978 |
| 2024-10-10 | 5.06 | 5.22 | 4.98 | 5 | +0.2% | 64,997 | 33,113,121 |
| 2024-10-09 | 5.26 | 5.45 | 4.94 | 4.99 | -7.76% | 102,468 | 53,374,294 |
| 2024-10-08 | 5.6 | 5.63 | 5.07 | 5.41 | +12.94% | 140,770 | 75,356,308 |
| 2024-09-30 | 4.25 | 4.85 | 4.25 | 4.79 | +16.55% | 110,291 | 50,092,443 |
| 2024-09-27 | 3.96 | 4.15 | 3.94 | 4.11 | +4.31% | 35,794 | 14,492,455 |
| 2024-09-26 | 3.84 | 3.94 | 3.81 | 3.94 | +2.6% | 34,445 | 13,360,911 |
| 2024-09-25 | 3.75 | 3.89 | 3.75 | 3.84 | +2.13% | 34,189 | 13,135,007 |
| 2024-09-24 | 3.63 | 3.77 | 3.6 | 3.76 | +4.16% | 27,563 | 10,161,984 |
| 2024-09-23 | 3.65 | 3.71 | 3.59 | 3.61 | -1.37% | 19,682 | 7,145,303 |
| 2024-09-20 | 3.73 | 3.73 | 3.65 | 3.66 | -1.08% | 11,833 | 4,344,496 |
| 2024-09-19 | 3.64 | 3.73 | 3.6 | 3.7 | +1.93% | 19,972 | 7,329,005 |
| 2024-09-18 | 3.74 | 3.76 | 3.54 | 3.63 | -0.82% | 25,011 | 9,017,541 |
| 2024-09-13 | 3.76 | 3.76 | 3.64 | 3.66 | -2.14% | 18,202 | 6,734,650 |
| 2024-09-12 | 3.72 | 3.79 | 3.69 | 3.74 | +0.81% | 24,348 | 9,136,119 |
| 2024-09-11 | 3.77 | 3.77 | 3.68 | 3.71 | -1.07% | 17,326 | 6,451,707 |
| 2024-09-10 | 3.71 | 3.77 | 3.64 | 3.75 | +1.35% | 24,140 | 8,912,209 |
| 2024-09-09 | 3.64 | 3.72 | 3.59 | 3.7 | +1.65% | 20,624 | 7,591,786 |
| 2024-09-06 | 3.75 | 3.77 | 3.62 | 3.64 | -2.93% | 17,856 | 6,589,429 |
| 2024-09-05 | 3.74 | 3.78 | 3.72 | 3.75 | +0.81% | 14,526 | 5,441,200 |
| 2024-09-04 | 3.76 | 3.79 | 3.69 | 3.72 | -0.27% | 13,833 | 5,169,782 |
| 2024-09-03 | 3.78 | 3.8 | 3.7 | 3.73 | +0.81% | 21,662 | 8,112,914 |
| 2024-09-02 | 3.77 | 3.81 | 3.68 | 3.7 | -2.12% | 22,008 | 8,234,200 |
| 2024-08-30 | 3.7 | 3.83 | 3.7 | 3.78 | +2.16% | 28,773 | 10,897,852 |
| 2024-08-29 | 3.68 | 3.73 | 3.62 | 3.7 | +0.54% | 29,791 | 10,971,381 |
| 2024-08-28 | 3.58 | 3.71 | 3.56 | 3.68 | +3.08% | 25,129 | 9,183,623 |
| 2024-08-27 | 3.64 | 3.67 | 3.57 | 3.57 | -2.46% | 14,846 | 5,359,752 |
| 2024-08-26 | 3.56 | 3.7 | 3.54 | 3.66 | +2.81% | 20,452 | 7,463,467 |
| 2024-08-23 | 3.59 | 3.6 | 3.52 | 3.56 | -0.56% | 17,497 | 6,222,786 |
| 2024-08-22 | 3.66 | 3.7 | 3.58 | 3.58 | -1.65% | 16,287 | 5,916,735 |
| 2024-08-21 | 3.65 | 3.68 | 3.63 | 3.64 | -0.27% | 12,998 | 4,756,126 |
| 2024-08-20 | 3.71 | 3.72 | 3.63 | 3.65 | -1.08% | 20,358 | 7,458,494 |
| 2024-08-19 | 3.73 | 3.76 | 3.67 | 3.69 | -0.27% | 19,348 | 7,179,698 |
| 2024-08-16 | 3.78 | 3.78 | 3.7 | 3.7 | -1.07% | 20,520 | 7,676,820 |
| 2024-08-15 | 3.69 | 3.76 | 3.66 | 3.74 | +1.63% | 24,015 | 8,936,319 |
| 2024-08-14 | 3.72 | 3.74 | 3.67 | 3.68 | -0.81% | 14,015 | 5,183,911 |
| 2024-08-13 | 3.72 | 3.73 | 3.65 | 3.71 | +0.27% | 22,141 | 8,178,461 |
| 2024-08-12 | 3.84 | 3.84 | 3.7 | 3.7 | -1.86% | 33,282 | 12,403,632 |
| 2024-08-09 | 3.86 | 3.9 | 3.77 | 3.77 | -1.82% | 24,980 | 9,551,903 |
| 2024-08-08 | 3.87 | 3.89 | 3.77 | 3.84 | -0.78% | 26,363 | 10,099,114 |
| 2024-08-07 | 3.92 | 3.95 | 3.87 | 3.87 | -1.53% | 22,220 | 8,681,639 |
| 2024-08-06 | 3.89 | 3.94 | 3.86 | 3.93 | +2.08% | 29,057 | 11,312,390 |
| 2024-08-05 | 3.97 | 4.03 | 3.85 | 3.85 | -3.99% | 54,864 | 21,606,652 |
| 2024-08-02 | 4.14 | 4.21 | 4.01 | 4.01 | -1.72% | 59,723 | 24,548,259 |
| 2024-08-01 | 4.06 | 4.13 | 4.05 | 4.08 | +0.49% | 37,560 | 15,381,486 |
| 2024-07-31 | 3.97 | 4.09 | 3.94 | 4.06 | +2.53% | 56,928 | 23,037,946 |
| 2024-07-30 | 3.98 | 4.01 | 3.94 | 3.96 | -0.5% | 35,219 | 13,971,427 |
| 2024-07-29 | 4.02 | 4.05 | 3.95 | 3.98 | -0.75% | 27,535 | 10,991,630 |
| 2024-07-26 | 3.99 | 4.07 | 3.94 | 4.01 | +1.52% | 43,494 | 17,427,413 |
| 2024-07-25 | 3.89 | 3.98 | 3.83 | 3.95 | +1.28% | 38,871 | 15,193,788 |
| 2024-07-24 | 3.92 | 4.18 | 3.78 | 3.9 | 0% | 77,611 | 30,628,665 |
| 2024-07-23 | 4.03 | 4.05 | 3.88 | 3.9 | -2.74% | 29,817 | 11,838,022 |
| 2024-07-22 | 4.01 | 4.02 | 3.95 | 4.01 | +0.75% | 27,793 | 11,096,211 |
| 2024-07-19 | 3.89 | 4.01 | 3.85 | 3.98 | +2.31% | 36,009 | 14,263,370 |
| 2024-07-18 | 3.91 | 3.96 | 3.8 | 3.89 | -1.77% | 39,189 | 15,157,134 |
| 2024-07-17 | 4 | 4.01 | 3.9 | 3.96 | -1% | 32,637 | 12,893,781 |
| 2024-07-16 | 3.99 | 4.06 | 3.93 | 4 | 0% | 28,482 | 11,424,971 |
| 2024-07-15 | 4.12 | 4.18 | 3.96 | 4 | -4.53% | 34,586 | 13,986,415 |
| 2024-07-12 | 4.05 | 4.22 | 4.05 | 4.19 | +2.95% | 42,340 | 17,505,782 |
| 2024-07-11 | 3.87 | 4.11 | 3.87 | 4.07 | +6.54% | 48,271 | 19,478,113 |
| 2024-07-10 | 3.83 | 3.95 | 3.79 | 3.82 | -0.52% | 33,344 | 12,906,350 |
| 2024-07-09 | 3.8 | 3.86 | 3.68 | 3.84 | +0.79% | 35,504 | 13,424,362 |
| 2024-07-08 | 4.01 | 4.08 | 3.78 | 3.81 | -3.54% | 33,872 | 13,035,433 |
| 2024-07-05 | 3.96 | 3.98 | 3.77 | 3.95 | +1.8% | 31,859 | 12,359,928 |
| 2024-07-04 | 4.03 | 4.08 | 3.86 | 3.88 | -3.48% | 38,613 | 15,257,851 |
| 2024-07-03 | 4.07 | 4.13 | 4 | 4.02 | -1.95% | 36,674 | 14,839,261 |
| 2024-07-02 | 4.08 | 4.18 | 4.03 | 4.1 | +1.23% | 25,583 | 10,539,638 |
| 2024-07-01 | 4.06 | 4.11 | 3.93 | 4.05 | -0.49% | 37,167 | 14,903,278 |
| 2024-06-28 | 4.17 | 4.25 | 4.05 | 4.07 | -2.63% | 46,587 | 19,385,867 |
| 2024-06-27 | 4.42 | 4.42 | 4.16 | 4.18 | -4.13% | 34,333 | 14,643,050 |
| 2024-06-26 | 4.19 | 4.36 | 4.08 | 4.36 | +4.56% | 43,125 | 18,220,370 |
| 2024-06-25 | 4.21 | 4.3 | 4.12 | 4.17 | -0.71% | 33,848 | 14,268,351 |
| 2024-06-24 | 4.53 | 4.54 | 4.16 | 4.2 | -7.28% | 51,007 | 21,936,484 |
| 2024-06-21 | 4.68 | 4.74 | 4.48 | 4.53 | -4.43% | 59,401 | 27,028,004 |
| 2024-06-20 | 4.6 | 5.02 | 4.48 | 4.74 | +3.95% | 95,845 | 45,739,557 |
| 2024-06-19 | 4.55 | 4.64 | 4.44 | 4.56 | +0.88% | 42,976 | 19,465,813 |
| 2024-06-18 | 4.43 | 4.54 | 4.34 | 4.52 | +3.2% | 36,152 | 16,169,442 |
| 2024-06-17 | 4.48 | 4.5 | 4.35 | 4.38 | -1.57% | 24,281 | 10,744,158 |
| 2024-06-14 | 4.46 | 4.54 | 4.39 | 4.45 | -1.11% | 33,594 | 14,984,573 |
| 2024-06-13 | 4.37 | 4.6 | 4.29 | 4.5 | +4.17% | 47,275 | 21,119,857 |
| 2024-06-12 | 4.36 | 4.42 | 4.31 | 4.32 | -0.92% | 34,871 | 15,218,266 |
| 2024-06-11 | 4.26 | 4.37 | 4.1 | 4.36 | +1.63% | 38,107 | 16,250,458 |
| 2024-06-07 | 4.2 | 4.31 | 4.16 | 4.29 | +4.13% | 42,538 | 18,059,938 |
| 2024-06-06 | 4.39 | 4.44 | 4.07 | 4.12 | -7% | 53,378 | 22,431,336 |
| 2024-06-05 | 4.54 | 4.59 | 4.4 | 4.43 | -2.21% | 36,856 | 16,519,256 |
| 2024-06-04 | 4.83 | 4.83 | 4.46 | 4.53 | -4.83% | 61,796 | 28,188,367 |
| 2024-06-03 | 5.09 | 5.09 | 4.68 | 4.76 | -5.18% | 56,959 | 27,670,659 |
| 2024-05-31 | 5 | 5.1 | 4.98 | 5.02 | +0.8% | 51,320 | 25,879,088 |
| 2024-05-30 | 5.07 | 5.14 | 4.96 | 4.98 | -1.97% | 51,300 | 25,654,966 |
| 2024-05-29 | 5.1 | 5.24 | 4.94 | 5.08 | +1.6% | 74,489 | 37,925,204 |
| 2024-05-28 | 4.88 | 5.25 | 4.8 | 5 | +2.88% | 55,922 | 28,200,743 |
| 2024-05-27 | 4.9 | 4.9 | 4.79 | 4.86 | -0.21% | 23,589 | 11,400,340 |
| 2024-05-24 | 4.97 | 5.01 | 4.84 | 4.87 | -1.81% | 21,064 | 10,370,461 |
| 2024-05-23 | 5.11 | 5.11 | 4.93 | 4.96 | -2.36% | 25,178 | 12,607,470 |
| 2024-05-22 | 4.96 | 5.11 | 4.91 | 5.08 | +2.83% | 28,319 | 14,230,854 |
| 2024-05-21 | 5.08 | 5.08 | 4.9 | 4.94 | -1.2% | 26,660 | 13,183,172 |
| 2024-05-20 | 5.21 | 5.29 | 4.97 | 5 | -4.03% | 55,276 | 28,247,823 |
| 2024-05-17 | 5.02 | 5.35 | 4.92 | 5.21 | +5.68% | 64,730 | 33,385,622 |
| 2024-05-16 | 4.92 | 5.02 | 4.86 | 4.93 | +1.23% | 21,494 | 10,641,616 |
| 2024-05-15 | 4.95 | 5.03 | 4.85 | 4.87 | -0.61% | 23,535 | 11,597,398 |
| 2024-05-14 | 4.9 | 4.98 | 4.85 | 4.9 | +0.62% | 24,626 | 12,117,566 |
| 2024-05-13 | 5.02 | 5.04 | 4.84 | 4.87 | -4.13% | 39,984 | 19,556,215 |
| 2024-05-10 | 5.05 | 5.15 | 4.95 | 5.08 | +0.99% | 46,146 | 23,271,879 |
| 2024-05-09 | 5.13 | 5.21 | 4.98 | 5.03 | -2.14% | 50,771 | 25,820,487 |
| 2024-05-08 | 5.27 | 5.28 | 5.11 | 5.14 | -2.1% | 43,978 | 22,667,943 |
| 2024-05-07 | 5.17 | 5.29 | 5.02 | 5.25 | +3.55% | 71,758 | 37,165,193 |
| 2024-05-06 | 5.11 | 5.18 | 4.98 | 5.07 | +4.11% | 56,565 | 28,732,846 |
| 2024-04-30 | 4.9 | 5.03 | 4.83 | 4.87 | +0.83% | 47,685 | 23,426,147 |
| 2024-04-29 | 4.53 | 4.85 | 4.5 | 4.83 | +7.33% | 71,739 | 34,036,298 |
| 2024-04-26 | 4.47 | 4.51 | 4.35 | 4.5 | +3.21% | 39,716 | 17,642,104 |
| 2024-04-25 | 4.42 | 4.46 | 4.31 | 4.36 | -0.91% | 28,726 | 12,628,280 |
| 2024-04-24 | 4.27 | 4.43 | 4.24 | 4.4 | +5.01% | 33,906 | 14,742,198 |
| 2024-04-23 | 4.09 | 4.26 | 4.06 | 4.19 | +2.95% | 37,987 | 15,894,646 |
| 2024-04-22 | 4.17 | 4.17 | 3.91 | 4.07 | -0.73% | 26,389 | 10,680,210 |
| 2024-04-19 | 4.21 | 4.25 | 4.08 | 4.1 | -2.61% | 32,812 | 13,608,720 |
| 2024-04-18 | 4.39 | 4.39 | 4.18 | 4.21 | -4.32% | 41,797 | 17,796,288 |
| 2024-04-17 | 4.01 | 4.41 | 3.93 | 4.4 | +13.11% | 67,084 | 28,523,929 |
| 2024-04-16 | 4.29 | 4.37 | 3.82 | 3.89 | -10.16% | 65,966 | 26,156,420 |
| 2024-04-15 | 4.58 | 4.7 | 4.24 | 4.33 | -6.88% | 56,953 | 25,084,980 |
| 2024-04-12 | 4.8 | 4.87 | 4.62 | 4.65 | -3.13% | 30,006 | 14,229,505 |
| 2024-04-11 | 4.83 | 4.9 | 4.68 | 4.8 | -0.21% | 35,889 | 17,218,502 |
| 2024-04-10 | 5.04 | 5.04 | 4.75 | 4.81 | -3.99% | 31,759 | 15,398,763 |
| 2024-04-09 | 4.94 | 5.03 | 4.86 | 5.01 | +3.09% | 32,667 | 16,147,726 |
| 2024-04-08 | 5.02 | 5.04 | 4.85 | 4.86 | -3.38% | 33,230 | 16,396,953 |
| 2024-04-03 | 5.17 | 5.19 | 4.94 | 5.03 | -2.52% | 36,223 | 18,209,883 |
| 2024-04-02 | 5.29 | 5.37 | 5.13 | 5.16 | -2.46% | 30,574 | 15,869,865 |
| 2024-04-01 | 5.24 | 5.33 | 5.07 | 5.29 | +2.52% | 36,201 | 18,999,304 |
| 2024-03-29 | 5.15 | 5.28 | 5.04 | 5.16 | +1.38% | 35,431 | 18,227,927 |
| 2024-03-28 | 5.11 | 5.17 | 4.88 | 5.09 | +4.52% | 43,143 | 21,840,978 |
| 2024-03-27 | 5.17 | 5.17 | 4.85 | 4.87 | -5.8% | 39,364 | 19,633,894 |
| 2024-03-26 | 5.02 | 5.28 | 5.02 | 5.17 | +0.78% | 42,291 | 21,755,522 |
| 2024-03-25 | 5.3 | 5.38 | 5.09 | 5.13 | -4.29% | 43,716 | 22,920,710 |
| 2024-03-22 | 5.58 | 5.58 | 5.35 | 5.36 | -3.94% | 52,514 | 28,517,075 |
| 2024-03-21 | 5.65 | 5.75 | 5.47 | 5.58 | -1.59% | 66,684 | 37,263,398 |
| 2024-03-20 | 5.53 | 5.73 | 5.47 | 5.67 | +2.9% | 70,430 | 39,443,071 |
| 2024-03-19 | 5.42 | 5.64 | 5.42 | 5.51 | +0.18% | 75,654 | 42,003,822 |
| 2024-03-18 | 5.36 | 5.5 | 5.33 | 5.5 | +2.42% | 67,414 | 36,563,536 |
| 2024-03-15 | 5.16 | 5.51 | 5.06 | 5.37 | +4.07% | 75,869 | 40,199,369 |
| 2024-03-14 | 5.3 | 5.34 | 5.02 | 5.16 | -2.46% | 48,804 | 25,353,246 |
| 2024-03-13 | 5.26 | 5.39 | 5.21 | 5.29 | +0.57% | 44,019 | 23,349,900 |
| 2024-03-12 | 5.06 | 5.27 | 5 | 5.26 | +5.2% | 58,064 | 30,009,019 |
| 2024-03-11 | 4.91 | 5.01 | 4.87 | 5 | +2.04% | 39,426 | 19,482,722 |
| 2024-03-08 | 4.88 | 4.93 | 4.8 | 4.9 | +1.45% | 28,844 | 14,045,645 |
| 2024-03-07 | 4.98 | 5.05 | 4.82 | 4.83 | -2.42% | 35,771 | 17,639,108 |
| 2024-03-06 | 4.87 | 5 | 4.82 | 4.95 | +2.27% | 42,557 | 20,916,892 |
| 2024-03-05 | 5.04 | 5.08 | 4.83 | 4.84 | -4.35% | 48,892 | 24,022,020 |
| 2024-03-04 | 5.18 | 5.26 | 4.94 | 5.06 | -2.88% | 63,086 | 31,986,309 |
| 2024-03-01 | 5.13 | 5.23 | 5.05 | 5.21 | +2.56% | 47,659 | 24,557,733 |
| 2024-02-29 | 4.78 | 5.08 | 4.75 | 5.08 | +5.39% | 63,917 | 31,723,031 |
| 2024-02-28 | 5.52 | 5.69 | 4.8 | 4.82 | -12.68% | 104,667 | 55,107,018 |
| 2024-02-27 | 5.27 | 5.52 | 5.12 | 5.52 | +5.75% | 62,037 | 33,440,000 |
| 2024-02-26 | 5.15 | 5.35 | 5.15 | 5.22 | +2.55% | 74,365 | 39,045,354 |
| 2024-02-23 | 4.77 | 5.11 | 4.76 | 5.09 | +7.16% | 67,506 | 33,250,709 |
| 2024-02-22 | 4.61 | 4.75 | 4.6 | 4.75 | +2.37% | 43,469 | 20,398,314 |
| 2024-02-21 | 4.53 | 4.77 | 4.46 | 4.64 | +2.43% | 60,905 | 28,477,667 |
| 2024-02-20 | 4.39 | 4.56 | 4.29 | 4.53 | +2.72% | 61,773 | 27,425,385 |
| 2024-02-19 | 4.24 | 4.51 | 4.22 | 4.41 | +2.56% | 93,984 | 41,090,616 |
| 2024-02-08 | 3.73 | 4.3 | 3.65 | 4.3 | +16.22% | 115,452 | 45,738,812 |
| 2024-02-07 | 4.12 | 4.13 | 3.66 | 3.7 | -9.54% | 124,822 | 47,545,053 |
| 2024-02-06 | 4.1 | 4.29 | 3.74 | 4.09 | -2.62% | 103,608 | 41,033,024 |
| 2024-02-05 | 4.95 | 4.95 | 4.05 | 4.2 | -16% | 115,149 | 49,906,211 |
| 2024-02-02 | 5.38 | 5.49 | 4.74 | 5 | -6.89% | 67,291 | 34,373,423 |
| 2024-02-01 | 5.47 | 5.52 | 5.22 | 5.37 | -1.65% | 55,552 | 29,933,968 |
| 2024-01-31 | 5.79 | 5.85 | 5.43 | 5.46 | -6.67% | 68,263 | 38,170,233 |
| 2024-01-30 | 6.07 | 6.25 | 5.84 | 5.85 | -5.03% | 55,636 | 33,280,504 |
| 2024-01-29 | 6.48 | 6.49 | 6.15 | 6.16 | -3.3% | 34,053 | 21,322,747 |
| 2024-01-26 | 6.5 | 6.54 | 6.34 | 6.37 | -1.7% | 34,311 | 22,130,936 |
| 2024-01-25 | 6.17 | 6.5 | 6.1 | 6.48 | +5.02% | 57,081 | 36,210,824 |
| 2024-01-24 | 6.25 | 6.31 | 5.9 | 6.17 | -0.32% | 42,342 | 25,784,019 |
| 2024-01-23 | 6.39 | 6.39 | 6.08 | 6.19 | -0.48% | 45,619 | 28,121,345 |
| 2024-01-22 | 6.68 | 6.68 | 6.18 | 6.22 | -6.33% | 43,574 | 28,019,932 |
| 2024-01-19 | 6.67 | 6.81 | 6.59 | 6.64 | -0.45% | 42,326 | 28,330,858 |
| 2024-01-18 | 6.65 | 6.82 | 6.46 | 6.67 | -1.48% | 50,562 | 33,363,406 |
| 2024-01-17 | 7.05 | 7.09 | 6.75 | 6.77 | -4.38% | 40,560 | 27,928,662 |
| 2024-01-16 | 7.11 | 7.15 | 6.98 | 7.08 | -0.14% | 25,914 | 18,253,624 |
| 2024-01-15 | 7.15 | 7.16 | 7.02 | 7.09 | -0.98% | 23,059 | 16,354,763 |
| 2024-01-12 | 7.24 | 7.32 | 7.15 | 7.16 | -1.65% | 20,104 | 14,522,971 |
| 2024-01-11 | 7.14 | 7.31 | 7.1 | 7.28 | +1.96% | 21,393 | 15,433,479 |
| 2024-01-10 | 7.18 | 7.27 | 7.1 | 7.14 | -1.11% | 24,405 | 17,512,886 |
| 2024-01-09 | 7.26 | 7.38 | 7.18 | 7.22 | +0.56% | 23,129 | 16,795,108 |
| 2024-01-08 | 7.36 | 7.47 | 7.18 | 7.18 | -2.71% | 31,402 | 22,845,828 |
| 2024-01-05 | 7.53 | 7.61 | 7.34 | 7.38 | -1.99% | 26,261 | 19,589,040 |
| 2024-01-04 | 7.54 | 7.61 | 7.43 | 7.53 | +0.13% | 25,250 | 18,989,471 |
| 2024-01-03 | 7.66 | 7.66 | 7.49 | 7.52 | -1.83% | 23,137 | 17,468,801 |
| 2024-01-02 | 7.67 | 7.78 | 7.63 | 7.66 | -0.13% | 24,887 | 19,120,016 |
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：