股票概览
5.35
-0.19%
-0.01
5.41
开盘价
5.41
最高价
5.29
最低价
11,593
成交量
数据更新至: 2025-03-25
技术指标
5.52
MA5 (5日均线)
5.68
MA10 (10日均线)
5.77
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 | 5.41 | 5.41 | 5.29 | 5.35 | -0.19% | 11,593 | 6,180,626 |
| 2025-03-24 | 5.53 | 5.64 | 5.2 | 5.36 | -3.07% | 37,898 | 20,512,028 |
| 2025-03-21 | 5.64 | 5.68 | 5.5 | 5.53 | -2.12% | 32,198 | 17,985,069 |
| 2025-03-20 | 5.72 | 5.72 | 5.62 | 5.65 | -1.22% | 28,103 | 15,897,640 |
| 2025-03-19 | 5.77 | 5.79 | 5.69 | 5.72 | -0.87% | 26,541 | 15,192,376 |
| 2025-03-18 | 5.83 | 5.84 | 5.72 | 5.77 | -1.03% | 43,915 | 25,294,677 |
| 2025-03-17 | 5.9 | 5.93 | 5.8 | 5.83 | -1.19% | 30,456 | 17,840,725 |
| 2025-03-14 | 5.75 | 5.91 | 5.74 | 5.9 | +2.61% | 29,562 | 17,253,162 |
| 2025-03-13 | 5.9 | 5.9 | 5.71 | 5.75 | -2.71% | 41,003 | 23,691,146 |
| 2025-03-12 | 5.87 | 6 | 5.87 | 5.91 | -0.34% | 25,713 | 15,253,483 |
| 2025-03-11 | 5.85 | 5.94 | 5.81 | 5.93 | +0.68% | 20,084 | 11,825,822 |
| 2025-03-10 | 5.81 | 5.94 | 5.81 | 5.89 | +0.34% | 24,553 | 14,416,019 |
| 2025-03-07 | 5.88 | 5.98 | 5.84 | 5.87 | 0% | 34,219 | 20,223,400 |
| 2025-03-06 | 5.84 | 5.93 | 5.8 | 5.87 | +0.51% | 27,883 | 16,379,933 |
| 2025-03-05 | 5.86 | 5.87 | 5.76 | 5.84 | -0.51% | 18,328 | 10,635,027 |
| 2025-03-04 | 5.76 | 5.94 | 5.72 | 5.87 | +2.26% | 27,836 | 16,215,902 |
| 2025-03-03 | 5.81 | 5.93 | 5.71 | 5.74 | -0.52% | 27,079 | 15,826,773 |
| 2025-02-28 | 5.89 | 5.9 | 5.75 | 5.77 | -2.53% | 37,664 | 21,924,411 |
| 2025-02-27 | 5.93 | 5.98 | 5.82 | 5.92 | 0% | 30,319 | 17,865,683 |
| 2025-02-26 | 5.98 | 6.02 | 5.82 | 5.92 | -1% | 27,209 | 16,074,618 |
| 2025-02-25 | 5.99 | 6.08 | 5.93 | 5.98 | -0.83% | 26,963 | 16,154,843 |
| 2025-02-24 | 6.05 | 6.15 | 5.94 | 6.03 | +0.67% | 34,615 | 20,984,375 |
| 2025-02-21 | 5.99 | 6.06 | 5.91 | 5.99 | +0.17% | 36,260 | 21,716,743 |
| 2025-02-20 | 5.81 | 5.98 | 5.78 | 5.98 | +2.4% | 30,223 | 17,889,088 |
| 2025-02-19 | 5.68 | 5.99 | 5.62 | 5.84 | +3.36% | 31,929 | 18,584,260 |
| 2025-02-18 | 5.9 | 5.92 | 5.65 | 5.65 | -4.24% | 36,440 | 20,976,757 |
| 2025-02-17 | 6 | 6 | 5.84 | 5.9 | -0.51% | 23,097 | 13,613,777 |
| 2025-02-14 | 5.92 | 6.06 | 5.85 | 5.93 | +0.17% | 25,589 | 15,191,466 |
| 2025-02-13 | 5.89 | 6.05 | 5.82 | 5.92 | +0.85% | 31,030 | 18,494,795 |
| 2025-02-12 | 5.85 | 5.93 | 5.8 | 5.87 | +0.34% | 21,254 | 12,451,770 |
| 2025-02-11 | 5.96 | 5.97 | 5.82 | 5.85 | -1.35% | 21,982 | 12,924,310 |
| 2025-02-10 | 5.76 | 5.96 | 5.76 | 5.93 | +2.77% | 27,291 | 16,045,273 |
| 2025-02-07 | 5.71 | 5.86 | 5.71 | 5.77 | +0.87% | 25,305 | 14,621,268 |
| 2025-02-06 | 5.58 | 5.77 | 5.55 | 5.72 | +2.69% | 27,675 | 15,777,016 |
| 2025-02-05 | 5.49 | 5.6 | 5.45 | 5.57 | +2.2% | 21,158 | 11,697,830 |
| 2025-01-27 | 5.45 | 5.56 | 5.42 | 5.45 | +0.93% | 16,636 | 9,113,570 |
| 2025-01-24 | 5.33 | 5.44 | 5.27 | 5.4 | +2.08% | 13,955 | 7,490,858 |
| 2025-01-23 | 5.31 | 5.43 | 5.29 | 5.29 | -0.38% | 17,584 | 9,451,077 |
| 2025-01-22 | 5.4 | 5.4 | 5.26 | 5.31 | -2.21% | 18,579 | 9,859,045 |
| 2025-01-21 | 5.49 | 5.59 | 5.4 | 5.43 | -1.09% | 18,692 | 10,154,772 |
| 2025-01-20 | 5.58 | 5.58 | 5.41 | 5.49 | -1.08% | 25,792 | 14,177,824 |
| 2025-01-17 | 5.4 | 5.74 | 5.32 | 5.55 | +4.32% | 65,718 | 36,496,439 |
| 2025-01-16 | 5.32 | 5.39 | 5.29 | 5.32 | +0.57% | 20,598 | 10,988,622 |
| 2025-01-15 | 5.26 | 5.34 | 5.19 | 5.29 | +0.57% | 22,552 | 11,922,584 |
| 2025-01-14 | 5.11 | 5.27 | 5.05 | 5.26 | +4.16% | 28,287 | 14,718,198 |
| 2025-01-13 | 5 | 5.15 | 5 | 5.05 | -1.17% | 22,710 | 11,493,686 |
| 2025-01-10 | 5.09 | 5.33 | 5.09 | 5.11 | 0% | 48,341 | 25,212,486 |
| 2025-01-09 | 5.07 | 5.17 | 5.06 | 5.11 | 0% | 21,154 | 10,834,339 |
| 2025-01-08 | 5.19 | 5.25 | 4.94 | 5.11 | -1.92% | 35,973 | 18,330,963 |
| 2025-01-07 | 5.01 | 5.21 | 4.99 | 5.21 | +3.78% | 20,370 | 10,419,672 |
| 2025-01-06 | 5.11 | 5.12 | 4.87 | 5.02 | -1.18% | 30,201 | 15,252,171 |
| 2025-01-03 | 5.3 | 5.32 | 5.07 | 5.08 | -4.15% | 35,355 | 18,150,454 |
| 2025-01-02 | 5.54 | 5.54 | 5.27 | 5.3 | -3.28% | 34,816 | 18,800,598 |
| 2024-12-31 | 5.45 | 5.56 | 5.31 | 5.48 | 0% | 27,373 | 14,869,354 |
| 2024-12-30 | 5.55 | 5.64 | 5.42 | 5.48 | -1.79% | 22,624 | 12,484,756 |
| 2024-12-27 | 5.51 | 5.86 | 5.51 | 5.58 | +3.33% | 72,353 | 41,044,593 |
| 2024-12-26 | 5.22 | 5.47 | 5.21 | 5.4 | +3.25% | 46,814 | 25,131,688 |
| 2024-12-25 | 5.48 | 5.49 | 4.96 | 5.23 | -5.25% | 71,588 | 37,219,559 |
| 2024-12-24 | 5.5 | 5.58 | 5.25 | 5.52 | +0.55% | 47,735 | 25,900,360 |
| 2024-12-23 | 5.98 | 5.98 | 5.42 | 5.49 | -8.35% | 70,666 | 39,880,052 |
| 2024-12-20 | 5.83 | 6.13 | 5.82 | 5.99 | +2.57% | 41,802 | 24,943,254 |
| 2024-12-19 | 5.98 | 6.02 | 5.68 | 5.84 | -2.99% | 64,875 | 37,779,313 |
| 2024-12-18 | 6 | 6.15 | 5.88 | 6.02 | +0.5% | 32,190 | 19,416,068 |
| 2024-12-17 | 6.18 | 6.2 | 5.9 | 5.99 | -2.76% | 50,317 | 30,338,407 |
| 2024-12-16 | 6.33 | 6.34 | 6.14 | 6.16 | -0.96% | 47,648 | 29,507,676 |
| 2024-12-13 | 6.49 | 6.49 | 6.2 | 6.22 | -4.16% | 68,071 | 43,065,488 |
| 2024-12-12 | 6.51 | 6.55 | 6.42 | 6.49 | 0% | 52,849 | 34,269,235 |
| 2024-12-11 | 6.62 | 6.63 | 6.43 | 6.49 | -2.7% | 102,058 | 66,308,134 |
| 2024-12-10 | 6.9 | 6.99 | 6.66 | 6.67 | -1.77% | 101,191 | 68,401,374 |
| 2024-12-09 | 7.31 | 7.31 | 6.66 | 6.79 | -2.16% | 146,481 | 101,143,009 |
| 2024-12-06 | 6.4 | 7 | 6.4 | 6.94 | +8.95% | 168,547 | 113,689,520 |
| 2024-12-05 | 6.33 | 6.39 | 6.17 | 6.37 | +0.47% | 47,989 | 30,199,321 |
| 2024-12-04 | 6.45 | 6.53 | 6.3 | 6.34 | -1.71% | 46,591 | 29,896,626 |
| 2024-12-03 | 6.53 | 6.55 | 6.41 | 6.45 | -1.68% | 44,872 | 28,990,450 |
| 2024-12-02 | 6.56 | 6.65 | 6.38 | 6.56 | -0.76% | 88,630 | 57,745,165 |
| 2024-11-29 | 6.72 | 6.83 | 6.56 | 6.61 | +0.15% | 71,018 | 47,404,390 |
| 2024-11-28 | 6.54 | 6.72 | 6.46 | 6.6 | +0.76% | 63,419 | 41,903,746 |
| 2024-11-27 | 6.45 | 6.61 | 6.07 | 6.55 | +1.55% | 81,291 | 51,805,503 |
| 2024-11-26 | 6.23 | 6.63 | 6.22 | 6.45 | +4.71% | 98,102 | 63,493,143 |
| 2024-11-25 | 6.02 | 6.23 | 6.02 | 6.16 | +2.5% | 45,127 | 27,645,312 |
| 2024-11-22 | 6.22 | 6.25 | 5.97 | 6.01 | -2.44% | 62,448 | 38,257,481 |
| 2024-11-21 | 6.23 | 6.24 | 6.01 | 6.16 | -0.81% | 74,002 | 45,221,463 |
| 2024-11-20 | 6.05 | 6.32 | 6.04 | 6.21 | +1.8% | 69,199 | 42,769,474 |
| 2024-11-19 | 5.95 | 6.16 | 5.9 | 6.1 | +4.27% | 100,600 | 60,739,294 |
| 2024-11-18 | 6.01 | 6.24 | 5.81 | 5.85 | -3.62% | 124,425 | 74,815,842 |
| 2024-11-15 | 6.7 | 6.84 | 6.01 | 6.07 | -11.39% | 194,775 | 124,978,798 |
| 2024-11-14 | 6.93 | 7.13 | 6.79 | 6.85 | -0.29% | 126,740 | 88,198,351 |
| 2024-11-13 | 6.78 | 7.11 | 6.59 | 6.87 | +2.08% | 147,224 | 100,856,955 |
| 2024-11-12 | 6.75 | 6.98 | 6.42 | 6.73 | +2.12% | 227,774 | 153,927,756 |
| 2024-11-11 | 6.11 | 6.78 | 6.05 | 6.59 | +6.98% | 148,677 | 96,428,235 |
| 2024-11-08 | 5.95 | 6.3 | 5.84 | 6.16 | +4.58% | 150,038 | 90,836,386 |
| 2024-11-07 | 5.53 | 5.99 | 5.53 | 5.89 | +4.43% | 138,775 | 80,673,230 |
| 2024-11-06 | 5.28 | 5.87 | 5.28 | 5.64 | +7.43% | 196,384 | 110,574,728 |
| 2024-11-05 | 4.95 | 5.43 | 4.93 | 5.25 | +3.35% | 207,511 | 108,372,938 |
| 2024-11-04 | 4.85 | 5.3 | 4.85 | 5.08 | -16.17% | 301,137 | 151,037,350 |
| 2024-10-31 | 5.92 | 6.23 | 5.88 | 6.06 | +2.02% | 203,151 | 124,061,687 |
| 2024-10-30 | 5.85 | 6.09 | 5.79 | 5.94 | +0.34% | 163,578 | 97,266,596 |
| 2024-10-29 | 6.3 | 6.48 | 5.85 | 5.92 | -10.71% | 348,852 | 211,542,080 |
| 2024-10-28 | 6.43 | 6.78 | 6.36 | 6.63 | -4.19% | 255,201 | 167,481,014 |
| 2024-10-25 | 6.76 | 7.1 | 6.65 | 6.92 | +3.9% | 185,377 | 128,033,083 |
| 2024-10-24 | 7.02 | 7.05 | 6.61 | 6.66 | -7.37% | 228,709 | 154,685,998 |
| 2024-10-23 | 6.99 | 7.56 | 6.59 | 7.19 | +1.41% | 506,343 | 362,480,629 |
| 2024-10-22 | 6.02 | 7.18 | 5.88 | 7.09 | +18.56% | 472,286 | 324,404,648 |
| 2024-10-21 | 5.81 | 6.09 | 5.73 | 5.98 | +4.73% | 229,687 | 136,029,305 |
| 2024-10-18 | 5.44 | 5.93 | 5.35 | 5.71 | +1.96% | 213,862 | 120,076,221 |
| 2024-10-17 | 5.5 | 5.85 | 5.3 | 5.6 | +2.19% | 218,839 | 120,486,653 |
| 2024-10-16 | 5.06 | 5.59 | 5.05 | 5.48 | +7.24% | 210,603 | 112,437,268 |
| 2024-10-15 | 5.23 | 5.36 | 5.03 | 5.11 | -2.67% | 123,918 | 64,095,784 |
| 2024-10-14 | 4.75 | 5.25 | 4.75 | 5.25 | +11.23% | 135,512 | 67,379,576 |
| 2024-10-11 | 5.11 | 5.18 | 4.66 | 4.72 | -8.53% | 111,393 | 53,829,535 |
| 2024-10-10 | 5.07 | 5.34 | 4.9 | 5.16 | +3.2% | 129,601 | 66,565,317 |
| 2024-10-09 | 5.4 | 5.49 | 4.93 | 5 | -11.03% | 158,012 | 82,837,346 |
| 2024-10-08 | 5.85 | 5.85 | 5.19 | 5.62 | +13.54% | 289,115 | 159,434,265 |
| 2024-09-30 | 4.5 | 4.99 | 4.4 | 4.95 | +14.32% | 231,192 | 108,274,194 |
| 2024-09-27 | 4.12 | 4.34 | 4.12 | 4.33 | +6.13% | 74,312 | 31,507,482 |
| 2024-09-26 | 3.91 | 4.09 | 3.91 | 4.08 | +3.82% | 71,038 | 28,590,605 |
| 2024-09-25 | 3.91 | 4.01 | 3.91 | 3.93 | +1.81% | 77,676 | 30,773,086 |
| 2024-09-24 | 3.79 | 3.88 | 3.7 | 3.86 | +2.66% | 62,797 | 23,905,983 |
| 2024-09-23 | 3.66 | 3.8 | 3.6 | 3.76 | +3.58% | 63,602 | 23,607,507 |
| 2024-09-20 | 3.69 | 3.71 | 3.6 | 3.63 | -1.63% | 37,964 | 13,811,302 |
| 2024-09-19 | 3.59 | 3.75 | 3.54 | 3.69 | +4.24% | 58,010 | 21,288,304 |
| 2024-09-18 | 3.64 | 3.69 | 3.48 | 3.54 | -2.75% | 41,523 | 14,743,899 |
| 2024-09-13 | 3.77 | 3.8 | 3.64 | 3.64 | -3.45% | 53,995 | 19,951,865 |
| 2024-09-12 | 3.78 | 3.86 | 3.77 | 3.77 | -1.31% | 45,120 | 17,184,754 |
| 2024-09-11 | 3.86 | 3.89 | 3.82 | 3.82 | -1.8% | 28,695 | 11,022,930 |
| 2024-09-10 | 3.85 | 3.92 | 3.8 | 3.89 | +0.52% | 41,810 | 16,135,098 |
| 2024-09-09 | 3.89 | 3.92 | 3.83 | 3.87 | -0.26% | 45,985 | 17,779,164 |
| 2024-09-06 | 4.08 | 4.08 | 3.87 | 3.88 | -4.43% | 91,909 | 36,340,012 |
| 2024-09-05 | 4.07 | 4.1 | 4.03 | 4.06 | 0% | 42,485 | 17,266,290 |
| 2024-09-04 | 4.08 | 4.09 | 3.99 | 4.06 | 0% | 64,847 | 26,209,722 |
| 2024-09-03 | 4.07 | 4.14 | 4.02 | 4.06 | -0.25% | 65,780 | 26,882,093 |
| 2024-09-02 | 4.25 | 4.26 | 4.06 | 4.07 | -4.68% | 129,686 | 53,628,065 |
| 2024-08-30 | 4.18 | 4.34 | 3.95 | 4.27 | -6.97% | 233,461 | 97,407,007 |
| 2024-08-29 | 4.55 | 4.7 | 4.45 | 4.59 | -2.34% | 61,775 | 28,327,831 |
| 2024-08-28 | 4.64 | 4.75 | 4.61 | 4.7 | +0.86% | 30,072 | 14,061,375 |
| 2024-08-27 | 4.75 | 4.76 | 4.63 | 4.66 | -1.89% | 29,518 | 13,813,361 |
| 2024-08-26 | 4.58 | 4.79 | 4.55 | 4.75 | +3.49% | 46,238 | 21,742,431 |
| 2024-08-23 | 4.67 | 4.68 | 4.51 | 4.59 | -1.71% | 45,853 | 21,005,365 |
| 2024-08-22 | 4.72 | 4.76 | 4.64 | 4.67 | -1.06% | 49,331 | 23,143,956 |
| 2024-08-21 | 4.8 | 4.87 | 4.7 | 4.72 | -1.05% | 44,013 | 21,036,693 |
| 2024-08-20 | 5.05 | 5.09 | 4.75 | 4.77 | -5.92% | 73,577 | 36,017,122 |
| 2024-08-19 | 5.08 | 5.12 | 5.05 | 5.07 | -1.36% | 36,080 | 18,359,141 |
| 2024-08-16 | 5.15 | 5.15 | 5.05 | 5.14 | 0% | 46,078 | 23,452,983 |
| 2024-08-15 | 5.05 | 5.15 | 5.01 | 5.14 | +1.58% | 49,885 | 25,381,674 |
| 2024-08-14 | 5.1 | 5.11 | 5.01 | 5.06 | -0.39% | 37,403 | 18,926,967 |
| 2024-08-13 | 5 | 5.09 | 4.98 | 5.08 | +1.2% | 34,140 | 17,206,286 |
| 2024-08-12 | 5.12 | 5.13 | 4.99 | 5.02 | -1.95% | 55,575 | 27,920,752 |
| 2024-08-09 | 5.19 | 5.25 | 5.12 | 5.12 | -0.97% | 48,188 | 24,932,438 |
| 2024-08-08 | 5.34 | 5.39 | 5.14 | 5.17 | -4.08% | 94,257 | 49,235,901 |
| 2024-08-07 | 5.46 | 5.52 | 5.37 | 5.39 | -1.28% | 87,435 | 47,473,664 |
| 2024-08-06 | 5.55 | 5.58 | 5.36 | 5.46 | +0.18% | 116,751 | 63,879,166 |
| 2024-08-05 | 5.51 | 5.66 | 5.44 | 5.45 | -0.55% | 141,658 | 78,583,786 |
| 2024-08-02 | 5.6 | 5.72 | 5.46 | 5.48 | -3.01% | 169,769 | 94,569,749 |
| 2024-08-01 | 5.31 | 5.79 | 5.25 | 5.65 | +7.21% | 235,343 | 130,446,555 |
| 2024-07-31 | 5.05 | 5.31 | 5.05 | 5.27 | +3.74% | 102,653 | 53,340,023 |
| 2024-07-30 | 5.08 | 5.2 | 5.03 | 5.08 | -0.59% | 99,112 | 50,719,932 |
| 2024-07-29 | 5.22 | 5.22 | 4.91 | 5.11 | -2.11% | 126,519 | 63,835,079 |
| 2024-07-26 | 5.1 | 5.28 | 5.07 | 5.22 | +3.37% | 105,189 | 54,595,181 |
| 2024-07-25 | 4.98 | 5.14 | 4.91 | 5.05 | +1.41% | 69,579 | 35,020,626 |
| 2024-07-24 | 5.03 | 5.14 | 4.96 | 4.98 | -1.58% | 79,502 | 40,026,607 |
| 2024-07-23 | 5.21 | 5.21 | 5.05 | 5.06 | -1.56% | 77,858 | 39,697,454 |
| 2024-07-22 | 5.25 | 5.35 | 5.11 | 5.14 | -1.34% | 99,864 | 52,041,147 |
| 2024-07-19 | 5.21 | 5.29 | 5.14 | 5.21 | -1.33% | 109,734 | 57,161,069 |
| 2024-07-18 | 5.12 | 5.37 | 4.85 | 5.28 | +2.92% | 171,199 | 86,925,486 |
| 2024-07-17 | 5.23 | 5.24 | 5.07 | 5.13 | -2.1% | 102,266 | 52,605,482 |
| 2024-07-16 | 4.97 | 5.35 | 4.9 | 5.24 | +6.29% | 178,933 | 93,248,709 |
| 2024-07-15 | 5.13 | 5.19 | 4.9 | 4.93 | -3.9% | 125,824 | 62,927,057 |
| 2024-07-12 | 4.72 | 5.38 | 4.64 | 5.13 | +9.62% | 199,174 | 100,907,202 |
| 2024-07-11 | 4.42 | 4.71 | 4.42 | 4.68 | +7.83% | 95,122 | 43,666,764 |
| 2024-07-10 | 4.41 | 4.46 | 4.34 | 4.34 | -2.25% | 58,384 | 25,693,388 |
| 2024-07-09 | 4.36 | 4.46 | 4.3 | 4.44 | +1.83% | 57,584 | 25,284,465 |
| 2024-07-08 | 4.54 | 4.58 | 4.33 | 4.36 | -4.18% | 70,943 | 31,219,874 |
| 2024-07-05 | 4.45 | 4.56 | 4.31 | 4.55 | +2.94% | 68,067 | 30,305,087 |
| 2024-07-04 | 4.6 | 4.66 | 4.4 | 4.42 | -3.28% | 80,316 | 36,085,584 |
| 2024-07-03 | 4.62 | 4.67 | 4.52 | 4.57 | +0.88% | 101,486 | 46,590,901 |
| 2024-07-02 | 4.56 | 4.62 | 4.47 | 4.53 | -0.44% | 134,720 | 61,147,379 |
| 2024-07-01 | 5 | 5.03 | 4.36 | 4.55 | -13.5% | 232,301 | 105,984,371 |
| 2024-06-28 | 5.17 | 5.45 | 5.08 | 5.26 | +3.34% | 114,888 | 60,948,806 |
| 2024-06-27 | 5.14 | 5.35 | 5.07 | 5.09 | -1.55% | 105,331 | 54,916,070 |
| 2024-06-26 | 5.08 | 5.19 | 4.91 | 5.17 | +7.26% | 109,281 | 55,464,016 |
| 2024-06-25 | 4.8 | 4.91 | 4.75 | 4.82 | 0% | 57,060 | 27,529,794 |
| 2024-06-24 | 5 | 5.06 | 4.78 | 4.82 | -3.79% | 74,545 | 36,402,403 |
| 2024-06-21 | 5.09 | 5.14 | 4.98 | 5.01 | -1.57% | 49,870 | 25,181,079 |
| 2024-06-20 | 5.17 | 5.23 | 5.07 | 5.09 | -1.93% | 68,792 | 35,375,972 |
| 2024-06-19 | 5.28 | 5.31 | 5.18 | 5.19 | -1.33% | 49,263 | 25,793,393 |
| 2024-06-18 | 5.15 | 5.28 | 5.12 | 5.26 | +1.74% | 58,401 | 30,536,536 |
| 2024-06-17 | 5.23 | 5.32 | 5.15 | 5.17 | -1.9% | 66,333 | 34,700,493 |
| 2024-06-14 | 5.31 | 5.33 | 5.21 | 5.27 | -1.13% | 64,883 | 34,098,523 |
| 2024-06-13 | 5.22 | 5.44 | 5.09 | 5.33 | +1.52% | 133,472 | 70,248,840 |
| 2024-06-12 | 5.07 | 5.28 | 5.04 | 5.25 | +3.35% | 92,268 | 48,019,463 |
| 2024-06-11 | 5.1 | 5.14 | 4.87 | 5.08 | -0.39% | 100,060 | 49,995,366 |
| 2024-06-07 | 4.81 | 5.13 | 4.81 | 5.1 | +6.47% | 137,104 | 68,549,290 |
| 2024-06-06 | 5.25 | 5.28 | 4.74 | 4.79 | -9.62% | 196,642 | 96,208,914 |
| 2024-06-05 | 5.31 | 5.43 | 5.22 | 5.3 | 0% | 92,349 | 49,211,272 |
| 2024-06-04 | 5.45 | 5.52 | 5.22 | 5.3 | -3.99% | 139,674 | 74,479,938 |
| 2024-06-03 | 5.9 | 6.03 | 5.48 | 5.52 | -6.28% | 142,019 | 80,262,436 |
| 2024-05-31 | 5.62 | 5.96 | 5.55 | 5.89 | +5.56% | 188,346 | 108,860,185 |
| 2024-05-30 | 5.42 | 5.66 | 5.38 | 5.58 | +2.39% | 187,302 | 104,119,977 |
| 2024-05-29 | 5.61 | 5.93 | 5.45 | 5.45 | -14.98% | 352,920 | 198,097,754 |
| 2024-05-28 | 6.61 | 6.65 | 6.06 | 6.41 | -6.15% | 184,928 | 116,654,826 |
| 2024-05-27 | 6.93 | 7.04 | 6.64 | 6.83 | -0.87% | 83,160 | 56,061,396 |
| 2024-05-24 | 7.2 | 7.21 | 6.88 | 6.89 | -5.87% | 134,816 | 94,845,075 |
| 2024-05-23 | 7.15 | 7.42 | 7.08 | 7.32 | +2.52% | 163,179 | 119,452,934 |
| 2024-05-22 | 7.15 | 7.23 | 7.03 | 7.14 | -0.56% | 83,356 | 59,358,999 |
| 2024-05-21 | 7.42 | 7.44 | 7.13 | 7.18 | -3.62% | 103,811 | 74,765,324 |
| 2024-05-20 | 7.2 | 7.55 | 7.18 | 7.45 | +0.68% | 166,027 | 122,919,508 |
| 2024-05-17 | 6.9 | 7.48 | 6.9 | 7.4 | +9.63% | 226,434 | 163,633,606 |
| 2024-05-16 | 6.64 | 6.89 | 6.64 | 6.75 | +1.05% | 95,279 | 64,678,070 |
| 2024-05-15 | 6.77 | 6.88 | 6.6 | 6.68 | -2.2% | 131,232 | 88,251,798 |
| 2024-05-14 | 7 | 7.16 | 6.64 | 6.83 | -3.39% | 200,975 | 137,247,794 |
| 2024-05-13 | 7.71 | 7.72 | 7.03 | 7.07 | -9.24% | 154,740 | 111,742,844 |
| 2024-05-10 | 7.94 | 8.12 | 7.77 | 7.79 | -2.5% | 91,824 | 72,256,042 |
| 2024-05-09 | 7.75 | 8.03 | 7.71 | 7.99 | +2.44% | 117,270 | 92,255,962 |
| 2024-05-08 | 7.91 | 7.99 | 7.71 | 7.8 | -2.62% | 113,892 | 89,111,552 |
| 2024-05-07 | 7.77 | 8.15 | 7.77 | 8.01 | +2.69% | 172,368 | 137,763,821 |
| 2024-05-06 | 7.73 | 7.93 | 7.68 | 7.8 | -4.18% | 206,564 | 161,392,950 |
| 2024-04-30 | 8.79 | 8.79 | 7.99 | 8.14 | -14.32% | 278,953 | 230,234,489 |
| 2024-04-29 | 9.61 | 9.62 | 9.29 | 9.5 | -2.16% | 126,063 | 118,604,690 |
| 2024-04-26 | 9.06 | 9.98 | 9.06 | 9.71 | +6.35% | 167,473 | 161,909,753 |
| 2024-04-25 | 9.19 | 9.32 | 9.08 | 9.13 | -0.76% | 108,081 | 99,367,276 |
| 2024-04-24 | 8.86 | 9.29 | 8.79 | 9.2 | +3.02% | 114,190 | 104,270,453 |
| 2024-04-23 | 8.87 | 9.2 | 8.82 | 8.93 | +0.34% | 96,631 | 86,986,208 |
| 2024-04-22 | 9.01 | 9.29 | 8.74 | 8.9 | -2.41% | 112,383 | 100,893,907 |
| 2024-04-19 | 8.48 | 9.14 | 8.42 | 9.12 | +7.29% | 150,665 | 133,459,664 |
| 2024-04-18 | 8.34 | 8.77 | 8.25 | 8.5 | +2.78% | 107,225 | 91,777,751 |
| 2024-04-17 | 7.81 | 8.37 | 7.81 | 8.27 | +8.53% | 73,704 | 60,014,242 |
| 2024-04-16 | 8.2 | 8.33 | 7.55 | 7.62 | -8.74% | 93,297 | 72,919,381 |
| 2024-04-15 | 8.63 | 8.98 | 8.15 | 8.35 | -4.02% | 81,015 | 69,040,289 |
| 2024-04-12 | 8.79 | 8.92 | 8.62 | 8.7 | -1.81% | 37,079 | 32,614,034 |
| 2024-04-11 | 8.9 | 9.07 | 8.78 | 8.86 | -1.88% | 57,594 | 51,289,538 |
| 2024-04-10 | 9 | 9.19 | 8.66 | 9.03 | -0.22% | 83,500 | 74,511,699 |
| 2024-04-09 | 9.06 | 9.24 | 8.93 | 9.05 | +0.33% | 63,604 | 57,751,215 |
| 2024-04-08 | 9.41 | 9.51 | 9.02 | 9.02 | -4.65% | 72,133 | 66,135,884 |
| 2024-04-03 | 9.72 | 9.8 | 9.27 | 9.46 | -3.67% | 116,868 | 110,626,668 |
| 2024-04-02 | 9.93 | 10.3 | 9.8 | 9.82 | -1.7% | 157,661 | 158,300,636 |
| 2024-04-01 | 9.9 | 10.19 | 9.65 | 9.99 | +1.52% | 145,578 | 144,118,518 |
| 2024-03-29 | 9.96 | 10.1 | 9.68 | 9.84 | -1.4% | 123,057 | 121,349,033 |
| 2024-03-28 | 9.3 | 10.13 | 9.29 | 9.98 | +11.88% | 201,105 | 195,879,631 |
| 2024-03-27 | 8.9 | 9.37 | 8.55 | 8.92 | -0.45% | 108,447 | 97,164,911 |
| 2024-03-26 | 9.06 | 9.14 | 8.82 | 8.96 | -1.75% | 68,468 | 61,449,999 |
| 2024-03-25 | 9.54 | 9.75 | 9.1 | 9.12 | -4.4% | 86,952 | 81,681,172 |
| 2024-03-22 | 9.95 | 10 | 9.51 | 9.54 | -5.64% | 133,548 | 129,498,355 |
| 2024-03-21 | 9.76 | 10.43 | 9.52 | 10.11 | +2.85% | 180,972 | 180,829,841 |
| 2024-03-20 | 9.47 | 9.84 | 9.47 | 9.83 | +4.46% | 139,443 | 135,127,883 |
| 2024-03-19 | 9.56 | 9.84 | 9.35 | 9.41 | -2.08% | 122,776 | 117,389,420 |
| 2024-03-18 | 8.93 | 9.8 | 8.86 | 9.61 | +9.08% | 137,610 | 129,452,919 |
| 2024-03-15 | 8.54 | 8.9 | 8.54 | 8.81 | +2.56% | 60,323 | 52,701,904 |
| 2024-03-14 | 8.8 | 8.87 | 8.49 | 8.59 | -2.72% | 72,861 | 63,173,187 |
| 2024-03-13 | 8.61 | 9.16 | 8.42 | 8.83 | +2.2% | 122,858 | 108,396,552 |
| 2024-03-12 | 8.39 | 8.67 | 8.35 | 8.64 | +2.25% | 77,762 | 66,208,771 |
| 2024-03-11 | 8.23 | 8.59 | 8.1 | 8.45 | +3.43% | 67,801 | 56,652,355 |
| 2024-03-08 | 8.02 | 8.18 | 8.01 | 8.17 | +1.62% | 35,199 | 28,522,335 |
| 2024-03-07 | 8.25 | 8.27 | 7.95 | 8.04 | -2.19% | 51,579 | 41,858,795 |
| 2024-03-06 | 7.92 | 8.28 | 7.89 | 8.22 | +3.14% | 65,335 | 53,072,906 |
| 2024-03-05 | 7.92 | 8.17 | 7.92 | 7.97 | -0.25% | 45,165 | 36,423,936 |
| 2024-03-04 | 8.07 | 8.13 | 7.92 | 7.99 | -1.11% | 32,635 | 26,161,260 |
| 2024-03-01 | 7.88 | 8.14 | 7.84 | 8.08 | +2.67% | 48,691 | 38,987,016 |
| 2024-02-29 | 7.58 | 7.89 | 7.55 | 7.87 | +3.28% | 44,173 | 34,327,908 |
| 2024-02-28 | 8.24 | 8.38 | 7.58 | 7.62 | -7.3% | 78,056 | 62,412,947 |
| 2024-02-27 | 7.98 | 8.23 | 7.91 | 8.22 | +2.62% | 41,339 | 33,337,645 |
| 2024-02-26 | 7.9 | 8.2 | 7.85 | 8.01 | +1.65% | 53,745 | 43,069,719 |
| 2024-02-23 | 7.75 | 7.9 | 7.68 | 7.88 | +2.07% | 39,160 | 30,582,713 |
| 2024-02-22 | 7.52 | 7.75 | 7.52 | 7.72 | +1.71% | 28,911 | 22,179,290 |
| 2024-02-21 | 7.39 | 7.77 | 7.39 | 7.59 | +0.8% | 39,015 | 29,809,719 |
| 2024-02-20 | 7.49 | 7.58 | 7.35 | 7.53 | +0.27% | 22,438 | 16,710,749 |
| 2024-02-19 | 7.46 | 7.68 | 7.36 | 7.51 | +2.88% | 50,846 | 38,158,884 |
| 2024-02-08 | 6.62 | 7.33 | 6.55 | 7.3 | +11.11% | 60,398 | 42,436,732 |
| 2024-02-07 | 6.95 | 7.09 | 6.47 | 6.57 | -3.1% | 49,129 | 33,539,268 |
| 2024-02-06 | 6.45 | 7 | 6.13 | 6.78 | +4.95% | 54,141 | 35,372,336 |
| 2024-02-05 | 7.03 | 7.04 | 6.19 | 6.46 | -8.89% | 49,943 | 32,645,083 |
| 2024-02-02 | 7.46 | 7.6 | 6.88 | 7.09 | -5.34% | 34,487 | 24,829,928 |
| 2024-02-01 | 7.48 | 7.65 | 7.31 | 7.49 | -0.53% | 35,639 | 26,643,990 |
| 2024-01-31 | 8 | 8 | 7.52 | 7.53 | -6.34% | 34,574 | 26,746,388 |
| 2024-01-30 | 8.28 | 8.28 | 7.96 | 8.04 | -2.19% | 24,424 | 19,704,981 |
| 2024-01-29 | 8.61 | 8.64 | 8.19 | 8.22 | -3.52% | 24,501 | 20,503,001 |
| 2024-01-26 | 8.51 | 8.74 | 8.51 | 8.52 | -0.7% | 27,098 | 23,361,376 |
| 2024-01-25 | 8.38 | 8.62 | 8.3 | 8.58 | +2.39% | 42,946 | 36,645,506 |
| 2024-01-24 | 8.33 | 8.39 | 8.01 | 8.38 | +0.96% | 34,732 | 28,499,289 |
| 2024-01-23 | 8.39 | 8.39 | 8.18 | 8.3 | -1.07% | 22,256 | 18,433,068 |
| 2024-01-22 | 8.94 | 9.02 | 8.32 | 8.39 | -6.57% | 40,887 | 35,080,878 |
| 2024-01-19 | 9.1 | 9.14 | 8.98 | 8.98 | -1.54% | 14,444 | 13,054,727 |
| 2024-01-18 | 9.1 | 9.24 | 8.84 | 9.12 | -0.87% | 38,863 | 34,944,897 |
| 2024-01-17 | 9.34 | 9.34 | 9.2 | 9.2 | -1.6% | 16,687 | 15,425,794 |
| 2024-01-16 | 9.31 | 9.38 | 9.2 | 9.35 | +0.21% | 25,231 | 23,440,075 |
| 2024-01-15 | 9.5 | 9.53 | 9.32 | 9.33 | -2.1% | 28,570 | 26,815,287 |
| 2024-01-12 | 9.62 | 9.72 | 9.4 | 9.53 | -2.26% | 45,140 | 43,064,612 |
| 2024-01-11 | 9.28 | 9.75 | 9.26 | 9.75 | +4.95% | 40,752 | 38,882,683 |
| 2024-01-10 | 9.4 | 9.49 | 9.21 | 9.29 | -1.69% | 27,767 | 25,910,660 |
| 2024-01-09 | 9.54 | 9.61 | 9.34 | 9.45 | -0.53% | 33,134 | 31,449,655 |
| 2024-01-08 | 9.78 | 9.79 | 9.5 | 9.5 | -3.16% | 30,560 | 29,390,609 |
| 2024-01-05 | 9.97 | 10 | 9.78 | 9.81 | -1.41% | 33,392 | 32,964,995 |
| 2024-01-04 | 9.96 | 9.96 | 9.86 | 9.95 | +0.4% | 20,532 | 20,341,090 |
| 2024-01-03 | 10.03 | 10.1 | 9.85 | 9.91 | -1.49% | 38,346 | 38,184,108 |
| 2024-01-02 | 9.9 | 10.17 | 9.87 | 10.06 | +1.93% | 59,250 | 59,632,672 |
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：