股票概览
5.73
0%
0
5.7
开盘价
5.8
最高价
5.65
最低价
39,516
成交量
数据更新至: 2025-03-25
技术指标
5.84
MA5 (5日均线)
5.76
MA10 (10日均线)
5.81
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 | 5.7 | 5.8 | 5.65 | 5.73 | 0% | 39,516 | 22,625,334 |
| 2025-03-24 | 5.81 | 5.93 | 5.62 | 5.73 | -1.21% | 69,546 | 40,029,817 |
| 2025-03-21 | 5.97 | 5.98 | 5.69 | 5.8 | -2.68% | 86,762 | 50,232,318 |
| 2025-03-20 | 5.99 | 6.15 | 5.87 | 5.96 | 0% | 102,409 | 61,506,324 |
| 2025-03-19 | 5.75 | 6.2 | 5.75 | 5.96 | +2.94% | 146,856 | 88,447,670 |
| 2025-03-18 | 5.8 | 5.92 | 5.63 | 5.79 | +0.35% | 94,485 | 54,820,212 |
| 2025-03-17 | 5.73 | 5.83 | 5.67 | 5.77 | +1.05% | 71,865 | 41,359,077 |
| 2025-03-14 | 5.52 | 5.72 | 5.5 | 5.71 | +3.25% | 59,767 | 33,590,891 |
| 2025-03-13 | 5.55 | 5.68 | 5.48 | 5.53 | -0.72% | 75,456 | 41,942,073 |
| 2025-03-12 | 5.71 | 5.75 | 5.55 | 5.57 | -2.45% | 68,640 | 38,533,863 |
| 2025-03-11 | 5.75 | 5.75 | 5.65 | 5.71 | -1.21% | 60,319 | 34,351,808 |
| 2025-03-10 | 5.77 | 5.89 | 5.74 | 5.78 | +0.52% | 73,323 | 42,594,554 |
| 2025-03-07 | 5.86 | 5.93 | 5.71 | 5.75 | -1.71% | 73,373 | 42,671,981 |
| 2025-03-06 | 5.8 | 5.98 | 5.75 | 5.85 | +1.39% | 101,947 | 59,767,820 |
| 2025-03-05 | 5.95 | 5.95 | 5.73 | 5.77 | -2.53% | 70,823 | 41,085,971 |
| 2025-03-04 | 5.91 | 5.98 | 5.8 | 5.92 | +0.51% | 67,990 | 40,049,607 |
| 2025-03-03 | 5.77 | 5.95 | 5.65 | 5.89 | +1.38% | 98,978 | 57,858,799 |
| 2025-02-28 | 6.01 | 6.03 | 5.73 | 5.81 | -3.81% | 82,243 | 48,214,023 |
| 2025-02-27 | 6.09 | 6.15 | 5.89 | 6.04 | -0.82% | 116,772 | 70,095,254 |
| 2025-02-26 | 5.93 | 6.16 | 5.88 | 6.09 | +3.22% | 172,072 | 103,475,156 |
| 2025-02-25 | 6.21 | 6.25 | 5.82 | 5.9 | -6.35% | 238,913 | 143,344,878 |
| 2025-02-24 | 6.34 | 6.45 | 6.16 | 6.3 | +0.64% | 254,533 | 160,299,815 |
| 2025-02-21 | 5.81 | 6.41 | 5.75 | 6.26 | +9.44% | 298,556 | 182,842,872 |
| 2025-02-20 | 5.55 | 5.86 | 5.55 | 5.72 | +3.62% | 113,219 | 64,640,385 |
| 2025-02-19 | 5.25 | 5.64 | 5.24 | 5.52 | +4.94% | 100,328 | 54,998,595 |
| 2025-02-18 | 5.52 | 5.54 | 5.25 | 5.26 | -4.54% | 121,247 | 65,316,851 |
| 2025-02-17 | 5.46 | 5.68 | 5.45 | 5.51 | +0.73% | 112,630 | 62,622,516 |
| 2025-02-14 | 5.57 | 5.63 | 5.43 | 5.47 | -1.26% | 72,800 | 40,241,131 |
| 2025-02-13 | 5.47 | 5.67 | 5.44 | 5.54 | +0.36% | 90,273 | 50,463,686 |
| 2025-02-12 | 5.46 | 5.62 | 5.43 | 5.52 | +1.1% | 71,708 | 39,651,441 |
| 2025-02-11 | 5.46 | 5.56 | 5.32 | 5.46 | -0.73% | 99,282 | 54,142,139 |
| 2025-02-10 | 5.24 | 5.51 | 5.24 | 5.5 | +5.16% | 103,302 | 55,803,864 |
| 2025-02-07 | 4.98 | 5.35 | 4.97 | 5.23 | +5.02% | 106,538 | 55,352,612 |
| 2025-02-06 | 4.9 | 5.01 | 4.86 | 4.98 | +1.22% | 70,770 | 35,056,368 |
| 2025-02-05 | 4.77 | 5.05 | 4.76 | 4.92 | +3.8% | 93,682 | 46,379,233 |
| 2025-01-27 | 4.62 | 4.85 | 4.61 | 4.74 | +2.6% | 48,032 | 22,722,968 |
| 2025-01-24 | 4.65 | 4.69 | 4.56 | 4.62 | +0.43% | 42,680 | 19,690,771 |
| 2025-01-23 | 4.65 | 4.75 | 4.6 | 4.6 | -0.43% | 40,083 | 18,801,867 |
| 2025-01-22 | 4.65 | 4.66 | 4.52 | 4.62 | -0.86% | 49,014 | 22,484,657 |
| 2025-01-21 | 4.85 | 4.87 | 4.63 | 4.66 | -3.12% | 45,822 | 21,512,528 |
| 2025-01-20 | 4.84 | 4.95 | 4.81 | 4.81 | -0.82% | 40,253 | 19,557,349 |
| 2025-01-17 | 4.83 | 4.87 | 4.7 | 4.85 | +0.83% | 46,303 | 22,141,465 |
| 2025-01-16 | 4.83 | 4.92 | 4.79 | 4.81 | -0.21% | 36,935 | 17,913,797 |
| 2025-01-15 | 4.94 | 4.95 | 4.79 | 4.82 | -2.23% | 46,060 | 22,277,420 |
| 2025-01-14 | 4.72 | 4.93 | 4.71 | 4.93 | +4.67% | 60,585 | 29,293,511 |
| 2025-01-13 | 4.73 | 4.73 | 4.51 | 4.71 | +0.21% | 31,963 | 14,833,483 |
| 2025-01-10 | 4.84 | 4.89 | 4.67 | 4.7 | -3.29% | 34,202 | 16,346,325 |
| 2025-01-09 | 4.88 | 4.94 | 4.82 | 4.86 | -0.61% | 26,149 | 12,771,875 |
| 2025-01-08 | 4.95 | 5.01 | 4.78 | 4.89 | -1.61% | 46,999 | 22,990,474 |
| 2025-01-07 | 4.83 | 5.03 | 4.74 | 4.97 | +2.9% | 67,471 | 32,797,803 |
| 2025-01-06 | 4.72 | 4.92 | 4.58 | 4.83 | +2.99% | 63,963 | 30,624,418 |
| 2025-01-03 | 4.85 | 4.98 | 4.68 | 4.69 | -3.3% | 71,844 | 34,851,976 |
| 2025-01-02 | 4.94 | 4.99 | 4.81 | 4.85 | -1.82% | 47,402 | 23,224,080 |
| 2024-12-31 | 5.03 | 5.09 | 4.94 | 4.94 | -1.4% | 37,814 | 18,857,393 |
| 2024-12-30 | 5.12 | 5.12 | 4.94 | 5.01 | -2.34% | 43,711 | 21,845,497 |
| 2024-12-27 | 5.03 | 5.16 | 4.98 | 5.13 | +2.6% | 74,601 | 38,052,158 |
| 2024-12-26 | 5.01 | 5.08 | 4.98 | 5 | 0% | 45,209 | 22,720,602 |
| 2024-12-25 | 5.16 | 5.16 | 4.93 | 5 | -2.15% | 72,576 | 36,310,902 |
| 2024-12-24 | 5.15 | 5.2 | 5.04 | 5.11 | -0.39% | 58,337 | 29,803,478 |
| 2024-12-23 | 5.51 | 5.58 | 5.09 | 5.13 | -7.73% | 132,745 | 69,783,629 |
| 2024-12-20 | 5.57 | 5.64 | 5.47 | 5.56 | +0.91% | 63,605 | 35,394,990 |
| 2024-12-19 | 5.52 | 5.59 | 5.43 | 5.51 | -1.43% | 59,377 | 32,691,280 |
| 2024-12-18 | 5.61 | 5.66 | 5.37 | 5.59 | 0% | 73,071 | 40,355,868 |
| 2024-12-17 | 5.95 | 6.09 | 5.56 | 5.59 | -6.68% | 127,374 | 73,428,647 |
| 2024-12-16 | 6.1 | 6.14 | 5.91 | 5.99 | -2.12% | 110,141 | 65,999,586 |
| 2024-12-13 | 6.4 | 6.41 | 6.1 | 6.12 | -4.97% | 86,120 | 53,729,997 |
| 2024-12-12 | 6.35 | 6.51 | 6.25 | 6.44 | +0.94% | 109,040 | 69,505,265 |
| 2024-12-11 | 6.15 | 6.42 | 6.15 | 6.38 | +2.57% | 81,607 | 51,457,581 |
| 2024-12-10 | 6.52 | 6.54 | 6.19 | 6.22 | -0.96% | 132,623 | 83,848,878 |
| 2024-12-09 | 6.63 | 6.63 | 6.2 | 6.28 | -4.56% | 156,085 | 99,299,402 |
| 2024-12-06 | 6.41 | 6.69 | 6.36 | 6.58 | +3.13% | 137,181 | 90,108,687 |
| 2024-12-05 | 6.26 | 6.49 | 6.16 | 6.38 | +1.92% | 114,134 | 72,300,463 |
| 2024-12-04 | 6.22 | 6.57 | 6.21 | 6.26 | -0.48% | 175,981 | 112,239,209 |
| 2024-12-03 | 6.07 | 6.51 | 6.06 | 6.29 | +1.78% | 240,434 | 151,703,041 |
| 2024-12-02 | 5.63 | 6.32 | 5.63 | 6.18 | +10.55% | 322,693 | 193,895,088 |
| 2024-11-29 | 5.37 | 5.73 | 5.24 | 5.59 | +4.88% | 187,485 | 103,488,369 |
| 2024-11-28 | 5.5 | 5.6 | 5.25 | 5.33 | -1.11% | 149,680 | 81,686,732 |
| 2024-11-27 | 5.24 | 5.4 | 5.06 | 5.39 | +3.45% | 88,781 | 46,590,714 |
| 2024-11-26 | 5.22 | 5.38 | 5.19 | 5.21 | -0.19% | 80,370 | 42,369,406 |
| 2024-11-25 | 5.09 | 5.29 | 5.04 | 5.22 | +3.37% | 98,906 | 51,075,233 |
| 2024-11-22 | 5.4 | 5.41 | 5.05 | 5.05 | -5.96% | 84,880 | 44,232,626 |
| 2024-11-21 | 5.42 | 5.49 | 5.33 | 5.37 | -0.92% | 85,305 | 46,031,176 |
| 2024-11-20 | 5.07 | 5.59 | 5.03 | 5.42 | +6.9% | 148,367 | 79,162,889 |
| 2024-11-19 | 4.97 | 5.09 | 4.9 | 5.07 | +2.01% | 63,837 | 31,842,490 |
| 2024-11-18 | 5.08 | 5.14 | 4.92 | 4.97 | -1.39% | 83,711 | 42,191,219 |
| 2024-11-15 | 5.2 | 5.25 | 5.02 | 5.04 | -3.26% | 93,856 | 48,193,147 |
| 2024-11-14 | 5.45 | 5.47 | 5.21 | 5.21 | -4.58% | 75,162 | 39,996,476 |
| 2024-11-13 | 5.48 | 5.65 | 5.31 | 5.46 | -0.55% | 105,194 | 57,225,725 |
| 2024-11-12 | 5.72 | 5.74 | 5.43 | 5.49 | -2.31% | 180,630 | 100,931,465 |
| 2024-11-11 | 5.4 | 5.79 | 5.35 | 5.62 | +4.27% | 182,597 | 102,550,968 |
| 2024-11-08 | 5.29 | 5.42 | 5.26 | 5.39 | +2.28% | 125,335 | 67,068,373 |
| 2024-11-07 | 5.05 | 5.27 | 5.05 | 5.27 | +3.54% | 86,776 | 45,260,000 |
| 2024-11-06 | 5.04 | 5.19 | 4.98 | 5.09 | +1.19% | 73,348 | 37,430,600 |
| 2024-11-05 | 4.85 | 5.05 | 4.81 | 5.03 | +4.14% | 71,477 | 35,453,588 |
| 2024-11-04 | 4.75 | 4.88 | 4.71 | 4.83 | +1.68% | 69,300 | 33,351,966 |
| 2024-11-01 | 4.84 | 4.97 | 4.69 | 4.75 | -2.06% | 76,776 | 36,997,617 |
| 2024-10-31 | 4.77 | 4.93 | 4.77 | 4.85 | +1.68% | 57,993 | 28,185,966 |
| 2024-10-30 | 4.8 | 4.86 | 4.69 | 4.77 | -0.83% | 63,554 | 30,364,090 |
| 2024-10-29 | 5.04 | 5.06 | 4.8 | 4.81 | -4.18% | 95,060 | 46,434,649 |
| 2024-10-28 | 4.88 | 5.02 | 4.86 | 5.02 | +2.87% | 91,427 | 45,414,286 |
| 2024-10-25 | 4.7 | 4.89 | 4.64 | 4.88 | +4.5% | 97,216 | 46,331,508 |
| 2024-10-24 | 4.62 | 4.74 | 4.59 | 4.67 | +0.86% | 66,276 | 31,008,877 |
| 2024-10-23 | 4.66 | 4.69 | 4.57 | 4.63 | -0.43% | 71,302 | 33,033,209 |
| 2024-10-22 | 4.56 | 4.7 | 4.52 | 4.65 | +1.75% | 76,443 | 35,440,425 |
| 2024-10-21 | 4.51 | 4.6 | 4.43 | 4.57 | +2.47% | 79,341 | 35,967,530 |
| 2024-10-18 | 4.3 | 4.58 | 4.26 | 4.46 | +3.24% | 87,813 | 39,034,006 |
| 2024-10-17 | 4.36 | 4.45 | 4.31 | 4.32 | -0.92% | 52,304 | 22,876,596 |
| 2024-10-16 | 4.37 | 4.43 | 4.3 | 4.36 | -1.13% | 55,984 | 24,401,389 |
| 2024-10-15 | 4.5 | 4.51 | 4.4 | 4.41 | -1.56% | 55,002 | 24,482,157 |
| 2024-10-14 | 4.42 | 4.5 | 4.3 | 4.48 | +1.59% | 73,509 | 32,433,759 |
| 2024-10-11 | 4.61 | 4.65 | 4.34 | 4.41 | -5.36% | 74,282 | 33,071,027 |
| 2024-10-10 | 4.77 | 4.87 | 4.58 | 4.66 | -1.27% | 109,684 | 51,652,876 |
| 2024-10-09 | 5.09 | 5.15 | 4.64 | 4.72 | -10.44% | 168,483 | 82,567,807 |
| 2024-10-08 | 5.61 | 5.7 | 4.9 | 5.27 | +8.44% | 260,934 | 138,227,461 |
| 2024-09-30 | 4.49 | 4.92 | 4.45 | 4.86 | +13.29% | 150,961 | 71,010,370 |
| 2024-09-27 | 4.05 | 4.36 | 4.05 | 4.29 | +6.45% | 67,476 | 28,458,456 |
| 2024-09-26 | 3.9 | 4.04 | 3.87 | 4.03 | +3.33% | 46,110 | 18,302,490 |
| 2024-09-25 | 3.88 | 4.03 | 3.87 | 3.9 | +1.04% | 53,033 | 20,972,357 |
| 2024-09-24 | 3.72 | 3.87 | 3.69 | 3.86 | +4.61% | 41,279 | 15,661,923 |
| 2024-09-23 | 3.73 | 3.77 | 3.68 | 3.69 | -0.54% | 25,803 | 9,579,799 |
| 2024-09-20 | 3.87 | 3.88 | 3.68 | 3.71 | -3.89% | 44,691 | 16,718,152 |
| 2024-09-19 | 3.78 | 3.89 | 3.75 | 3.86 | +2.39% | 29,320 | 11,223,839 |
| 2024-09-18 | 3.94 | 3.94 | 3.71 | 3.77 | -3.33% | 35,303 | 13,349,504 |
| 2024-09-13 | 4.03 | 4.06 | 3.9 | 3.9 | -2.99% | 22,102 | 8,723,443 |
| 2024-09-12 | 4.03 | 4.1 | 4.01 | 4.02 | +0.25% | 24,851 | 10,095,261 |
| 2024-09-11 | 3.98 | 4.05 | 3.97 | 4.01 | +0.5% | 20,210 | 8,107,214 |
| 2024-09-10 | 3.98 | 4.03 | 3.93 | 3.99 | +0.76% | 23,947 | 9,528,774 |
| 2024-09-09 | 3.91 | 4 | 3.91 | 3.96 | +0.76% | 18,328 | 7,279,215 |
| 2024-09-06 | 4 | 4.03 | 3.9 | 3.93 | -2% | 17,359 | 6,846,022 |
| 2024-09-05 | 3.94 | 4.03 | 3.92 | 4.01 | +2.56% | 21,645 | 8,642,133 |
| 2024-09-04 | 3.95 | 3.98 | 3.91 | 3.91 | -1.01% | 17,994 | 7,077,165 |
| 2024-09-03 | 3.93 | 4.03 | 3.91 | 3.95 | 0% | 19,399 | 7,680,670 |
| 2024-09-02 | 4.03 | 4.06 | 3.94 | 3.95 | -1.74% | 22,547 | 9,001,775 |
| 2024-08-30 | 3.92 | 4.06 | 3.9 | 4.02 | +2.55% | 29,906 | 11,976,158 |
| 2024-08-29 | 3.88 | 3.93 | 3.83 | 3.92 | +1.29% | 28,124 | 10,919,501 |
| 2024-08-28 | 3.79 | 3.89 | 3.75 | 3.87 | +2.38% | 23,207 | 8,916,656 |
| 2024-08-27 | 3.79 | 3.88 | 3.78 | 3.78 | -0.53% | 19,342 | 7,386,512 |
| 2024-08-26 | 3.79 | 3.88 | 3.76 | 3.8 | +0.26% | 34,833 | 13,312,619 |
| 2024-08-23 | 3.85 | 3.86 | 3.74 | 3.79 | -2.32% | 25,444 | 9,645,964 |
| 2024-08-22 | 4.02 | 4.02 | 3.86 | 3.88 | -1.77% | 23,139 | 9,060,856 |
| 2024-08-21 | 4 | 4.06 | 3.94 | 3.95 | -1.25% | 25,144 | 10,009,619 |
| 2024-08-20 | 4.09 | 4.11 | 3.98 | 4 | -1.96% | 29,645 | 11,914,159 |
| 2024-08-19 | 4.15 | 4.19 | 4.06 | 4.08 | -1.69% | 41,569 | 17,091,399 |
| 2024-08-16 | 4.13 | 4.21 | 4.08 | 4.15 | 0% | 44,247 | 18,336,511 |
| 2024-08-15 | 4.15 | 4.21 | 4.09 | 4.15 | 0% | 44,470 | 18,468,348 |
| 2024-08-14 | 4.25 | 4.29 | 4.14 | 4.15 | -3.26% | 42,602 | 17,797,886 |
| 2024-08-13 | 4.29 | 4.31 | 4.11 | 4.29 | -0.23% | 80,502 | 33,768,421 |
| 2024-08-12 | 4.54 | 4.79 | 4.24 | 4.3 | +2.87% | 194,946 | 86,943,692 |
| 2024-08-09 | 4.37 | 4.38 | 4.18 | 4.18 | -3.46% | 50,579 | 21,436,661 |
| 2024-08-08 | 4.35 | 4.43 | 4.32 | 4.33 | -0.69% | 36,377 | 15,872,596 |
| 2024-08-07 | 4.44 | 4.45 | 4.33 | 4.36 | -1.58% | 28,499 | 12,451,763 |
| 2024-08-06 | 4.41 | 4.47 | 4.38 | 4.43 | +1.61% | 39,456 | 17,444,397 |
| 2024-08-05 | 4.46 | 4.51 | 4.35 | 4.36 | -1.36% | 42,777 | 18,917,879 |
| 2024-08-02 | 4.47 | 4.76 | 4.41 | 4.42 | -0.9% | 85,813 | 39,247,901 |
| 2024-08-01 | 4.46 | 4.54 | 4.42 | 4.46 | 0% | 22,008 | 9,857,093 |
| 2024-07-31 | 4.29 | 4.49 | 4.27 | 4.46 | +3.96% | 37,860 | 16,711,274 |
| 2024-07-30 | 4.28 | 4.35 | 4.24 | 4.29 | +0.23% | 13,077 | 5,616,656 |
| 2024-07-29 | 4.4 | 4.4 | 4.27 | 4.28 | -1.61% | 18,963 | 8,201,715 |
| 2024-07-26 | 4.4 | 4.42 | 4.32 | 4.35 | -1.36% | 30,786 | 13,436,893 |
| 2024-07-25 | 4.41 | 4.49 | 4.38 | 4.41 | -0.45% | 28,416 | 12,583,677 |
| 2024-07-24 | 4.56 | 4.62 | 4.43 | 4.43 | -3.7% | 35,356 | 15,936,003 |
| 2024-07-23 | 4.71 | 4.76 | 4.59 | 4.6 | -2.75% | 37,059 | 17,344,772 |
| 2024-07-22 | 4.6 | 4.8 | 4.6 | 4.73 | +1.94% | 46,477 | 21,896,888 |
| 2024-07-19 | 4.44 | 4.72 | 4.41 | 4.64 | +4.5% | 52,330 | 24,106,790 |
| 2024-07-18 | 4.4 | 4.47 | 4.3 | 4.44 | +1.37% | 39,341 | 17,348,876 |
| 2024-07-17 | 4.35 | 4.41 | 4.3 | 4.38 | +1.62% | 36,079 | 15,784,351 |
| 2024-07-16 | 4.27 | 4.37 | 4.22 | 4.31 | +0.94% | 29,318 | 12,576,667 |
| 2024-07-15 | 4.35 | 4.38 | 4.25 | 4.27 | -2.06% | 27,104 | 11,626,954 |
| 2024-07-12 | 4.25 | 4.4 | 4.24 | 4.36 | +2.11% | 44,985 | 19,576,245 |
| 2024-07-11 | 4.11 | 4.31 | 4.07 | 4.27 | +6.22% | 48,356 | 20,432,455 |
| 2024-07-10 | 4.01 | 4.14 | 4.01 | 4.02 | -0.74% | 22,889 | 9,292,364 |
| 2024-07-09 | 4.11 | 4.13 | 3.95 | 4.05 | -0.74% | 40,912 | 16,486,933 |
| 2024-07-08 | 4.24 | 4.28 | 4.05 | 4.08 | -4.67% | 39,011 | 16,072,199 |
| 2024-07-05 | 4.08 | 4.32 | 3.98 | 4.28 | +5.42% | 54,420 | 22,784,144 |
| 2024-07-04 | 4.32 | 4.32 | 4.05 | 4.06 | -6.02% | 39,690 | 16,523,381 |
| 2024-07-03 | 4.34 | 4.4 | 4.27 | 4.32 | -0.69% | 27,190 | 11,774,069 |
| 2024-07-02 | 4.34 | 4.41 | 4.32 | 4.35 | -0.23% | 24,150 | 10,538,600 |
| 2024-07-01 | 4.32 | 4.42 | 4.18 | 4.36 | +0.23% | 42,742 | 18,354,413 |
| 2024-06-28 | 4.17 | 4.38 | 4.12 | 4.35 | +3.82% | 58,345 | 25,131,215 |
| 2024-06-27 | 4.39 | 4.42 | 4.19 | 4.19 | -4.56% | 35,942 | 15,382,958 |
| 2024-06-26 | 4.27 | 4.4 | 4.21 | 4.39 | +2.09% | 27,946 | 12,074,509 |
| 2024-06-25 | 4.35 | 4.39 | 4.25 | 4.3 | -1.15% | 30,914 | 13,300,127 |
| 2024-06-24 | 4.5 | 4.57 | 4.33 | 4.35 | -3.97% | 60,935 | 27,157,716 |
| 2024-06-21 | 4.36 | 4.57 | 4.31 | 4.53 | +3.9% | 63,189 | 28,355,939 |
| 2024-06-20 | 4.22 | 4.46 | 4.18 | 4.36 | +2.59% | 73,922 | 32,307,158 |
| 2024-06-19 | 4.29 | 4.33 | 4.21 | 4.25 | -0.93% | 32,540 | 13,848,780 |
| 2024-06-18 | 4.27 | 4.33 | 4.19 | 4.29 | +0.94% | 35,425 | 15,148,546 |
| 2024-06-17 | 4.17 | 4.28 | 4.12 | 4.25 | +2.41% | 39,925 | 16,879,846 |
| 2024-06-14 | 4.29 | 4.3 | 4.1 | 4.15 | -3.04% | 38,458 | 16,065,441 |
| 2024-06-13 | 4.23 | 4.34 | 4.13 | 4.28 | +1.18% | 36,363 | 15,440,238 |
| 2024-06-12 | 4.19 | 4.36 | 4.17 | 4.23 | +0.48% | 38,338 | 16,350,037 |
| 2024-06-11 | 4.05 | 4.23 | 3.92 | 4.21 | +2.93% | 48,028 | 19,699,752 |
| 2024-06-07 | 3.97 | 4.12 | 3.97 | 4.09 | +3.54% | 35,858 | 14,559,625 |
| 2024-06-06 | 4.18 | 4.26 | 3.91 | 3.95 | -5.95% | 54,855 | 22,120,081 |
| 2024-06-05 | 4.23 | 4.35 | 4.16 | 4.2 | -0.47% | 38,299 | 16,279,829 |
| 2024-06-04 | 4.3 | 4.33 | 4.2 | 4.22 | -2.54% | 37,788 | 16,029,469 |
| 2024-06-03 | 4.49 | 4.52 | 4.28 | 4.33 | -3.78% | 42,094 | 18,333,956 |
| 2024-05-31 | 4.41 | 4.52 | 4.39 | 4.5 | +2.74% | 35,141 | 15,727,937 |
| 2024-05-30 | 4.37 | 4.43 | 4.28 | 4.38 | +0.23% | 47,020 | 20,446,071 |
| 2024-05-29 | 4.37 | 4.44 | 4.35 | 4.37 | -0.23% | 24,004 | 10,528,299 |
| 2024-05-28 | 4.41 | 4.46 | 4.33 | 4.38 | -0.45% | 30,020 | 13,199,365 |
| 2024-05-27 | 4.45 | 4.46 | 4.28 | 4.4 | -0.45% | 32,776 | 14,273,623 |
| 2024-05-24 | 4.52 | 4.53 | 4.41 | 4.42 | -1.78% | 26,160 | 11,642,857 |
| 2024-05-23 | 4.63 | 4.63 | 4.48 | 4.5 | -2.81% | 37,866 | 17,181,317 |
| 2024-05-22 | 4.65 | 4.66 | 4.55 | 4.63 | 0% | 36,635 | 16,929,804 |
| 2024-05-21 | 4.7 | 4.74 | 4.58 | 4.63 | -1.7% | 53,926 | 25,017,826 |
| 2024-05-20 | 4.74 | 4.83 | 4.68 | 4.71 | -0.63% | 54,631 | 25,861,567 |
| 2024-05-17 | 4.71 | 4.76 | 4.61 | 4.74 | +1.28% | 40,526 | 19,029,261 |
| 2024-05-16 | 4.69 | 4.8 | 4.67 | 4.68 | +0.21% | 35,090 | 16,629,220 |
| 2024-05-15 | 4.68 | 4.74 | 4.65 | 4.67 | -0.85% | 34,815 | 16,297,949 |
| 2024-05-14 | 4.68 | 4.78 | 4.68 | 4.71 | +0.21% | 41,217 | 19,456,858 |
| 2024-05-13 | 4.83 | 4.88 | 4.68 | 4.7 | -3.29% | 71,958 | 34,071,243 |
| 2024-05-10 | 5.13 | 5.15 | 4.84 | 4.86 | -5.08% | 96,788 | 47,705,894 |
| 2024-05-09 | 5.11 | 5.24 | 5.09 | 5.12 | 0% | 41,676 | 21,542,910 |
| 2024-05-08 | 5.17 | 5.26 | 5.06 | 5.12 | -1.35% | 57,848 | 29,794,114 |
| 2024-05-07 | 5.24 | 5.37 | 5.15 | 5.19 | -1.7% | 56,096 | 29,414,566 |
| 2024-05-06 | 5.13 | 5.34 | 5.11 | 5.28 | +3.33% | 60,188 | 31,436,593 |
| 2024-04-30 | 5.06 | 5.15 | 5 | 5.11 | +0.39% | 43,914 | 22,271,111 |
| 2024-04-29 | 5 | 5.14 | 4.98 | 5.09 | +2.21% | 54,548 | 27,608,663 |
| 2024-04-26 | 4.97 | 5.02 | 4.83 | 4.98 | +1.01% | 52,318 | 25,897,802 |
| 2024-04-25 | 4.77 | 5.06 | 4.77 | 4.93 | +2.49% | 53,451 | 26,507,498 |
| 2024-04-24 | 4.66 | 4.82 | 4.63 | 4.81 | +3.66% | 52,325 | 24,718,709 |
| 2024-04-23 | 4.49 | 4.68 | 4.44 | 4.64 | +4.27% | 48,801 | 22,257,418 |
| 2024-04-22 | 4.38 | 4.52 | 4.24 | 4.45 | +2.06% | 36,429 | 16,056,663 |
| 2024-04-19 | 4.5 | 4.54 | 4.35 | 4.36 | -3.54% | 48,001 | 21,185,492 |
| 2024-04-18 | 4.63 | 4.68 | 4.43 | 4.52 | -2.16% | 49,742 | 22,668,940 |
| 2024-04-17 | 4.59 | 4.72 | 4.52 | 4.62 | +3.36% | 56,301 | 25,962,029 |
| 2024-04-16 | 4.86 | 4.86 | 4.42 | 4.47 | -8.21% | 63,933 | 29,014,519 |
| 2024-04-15 | 5.33 | 5.33 | 4.75 | 4.87 | -8.11% | 69,516 | 34,428,119 |
| 2024-04-12 | 5.34 | 5.4 | 5.28 | 5.3 | -0.38% | 40,317 | 21,496,704 |
| 2024-04-11 | 5.41 | 5.47 | 5.31 | 5.32 | -2.39% | 40,984 | 22,065,314 |
| 2024-04-10 | 5.63 | 5.63 | 5.4 | 5.45 | -3.37% | 35,708 | 19,563,856 |
| 2024-04-09 | 5.5 | 5.64 | 5.41 | 5.64 | +3.3% | 45,525 | 25,208,550 |
| 2024-04-08 | 5.58 | 5.61 | 5.44 | 5.46 | -1.44% | 41,373 | 22,790,882 |
| 2024-04-03 | 5.61 | 5.64 | 5.51 | 5.54 | -1.25% | 44,244 | 24,553,794 |
| 2024-04-02 | 5.71 | 5.74 | 5.56 | 5.61 | -1.75% | 46,382 | 26,181,037 |
| 2024-04-01 | 5.7 | 5.81 | 5.64 | 5.71 | +0.71% | 43,852 | 25,046,917 |
| 2024-03-29 | 5.5 | 5.68 | 5.5 | 5.67 | +2.16% | 35,810 | 20,120,676 |
| 2024-03-28 | 5.6 | 5.69 | 5.49 | 5.55 | -0.54% | 57,176 | 31,944,717 |
| 2024-03-27 | 5.61 | 5.72 | 5.58 | 5.58 | -0.36% | 55,501 | 31,320,494 |
| 2024-03-26 | 5.77 | 5.8 | 5.52 | 5.6 | -2.1% | 77,498 | 43,531,952 |
| 2024-03-25 | 5.87 | 5.9 | 5.72 | 5.72 | -2.89% | 78,517 | 45,741,295 |
| 2024-03-22 | 5.93 | 5.96 | 5.63 | 5.89 | -0.34% | 88,282 | 51,164,316 |
| 2024-03-21 | 5.75 | 5.98 | 5.72 | 5.91 | +2.78% | 113,853 | 66,793,979 |
| 2024-03-20 | 5.75 | 5.83 | 5.65 | 5.75 | +0.7% | 52,245 | 29,975,626 |
| 2024-03-19 | 5.91 | 5.95 | 5.7 | 5.71 | -2.73% | 74,521 | 43,192,977 |
| 2024-03-18 | 5.81 | 5.98 | 5.62 | 5.87 | +1.56% | 119,033 | 68,888,833 |
| 2024-03-15 | 5.82 | 6.22 | 5.65 | 5.78 | -1.87% | 155,159 | 92,209,193 |
| 2024-03-14 | 5.62 | 6.26 | 5.49 | 5.89 | +12.19% | 257,005 | 149,532,604 |
| 2024-03-13 | 5.18 | 5.37 | 5.1 | 5.25 | +0.96% | 117,299 | 61,379,291 |
| 2024-03-12 | 4.69 | 5.25 | 4.68 | 5.2 | +10.64% | 136,953 | 68,303,667 |
| 2024-03-11 | 4.48 | 4.71 | 4.44 | 4.7 | +5.15% | 53,812 | 24,690,814 |
| 2024-03-08 | 4.41 | 4.55 | 4.41 | 4.47 | +1.36% | 44,153 | 19,784,645 |
| 2024-03-07 | 4.52 | 4.59 | 4.4 | 4.41 | -2.22% | 48,117 | 21,605,627 |
| 2024-03-06 | 4.5 | 4.55 | 4.4 | 4.51 | +0.45% | 47,548 | 21,328,494 |
| 2024-03-05 | 4.59 | 4.63 | 4.44 | 4.49 | -3.02% | 59,434 | 26,789,889 |
| 2024-03-04 | 4.55 | 4.73 | 4.55 | 4.63 | +1.76% | 62,575 | 28,913,715 |
| 2024-03-01 | 4.55 | 4.58 | 4.45 | 4.55 | +0.22% | 61,661 | 27,886,359 |
| 2024-02-29 | 4.4 | 4.56 | 4.36 | 4.54 | +2.95% | 82,614 | 36,956,740 |
| 2024-02-28 | 4.71 | 4.95 | 4.36 | 4.41 | -5.77% | 129,445 | 60,576,017 |
| 2024-02-27 | 4.59 | 4.68 | 4.55 | 4.68 | +1.52% | 57,400 | 26,571,691 |
| 2024-02-26 | 4.53 | 4.74 | 4.5 | 4.61 | +1.54% | 59,297 | 27,382,221 |
| 2024-02-23 | 4.45 | 4.56 | 4.41 | 4.54 | +2.02% | 56,414 | 25,299,781 |
| 2024-02-22 | 4.25 | 4.47 | 4.25 | 4.45 | +4.22% | 67,713 | 29,688,605 |
| 2024-02-21 | 4.12 | 4.45 | 4.1 | 4.27 | +2.4% | 77,628 | 33,426,292 |
| 2024-02-20 | 4.07 | 4.26 | 4.03 | 4.17 | +1.71% | 77,931 | 32,409,330 |
| 2024-02-19 | 4 | 4.24 | 3.99 | 4.1 | +2.5% | 120,630 | 49,600,023 |
| 2024-02-08 | 3.5 | 4.03 | 3.41 | 4 | +14.61% | 177,937 | 66,401,453 |
| 2024-02-07 | 3.72 | 3.75 | 3.35 | 3.49 | -5.68% | 162,929 | 58,313,899 |
| 2024-02-06 | 3.57 | 3.94 | 3.23 | 3.7 | +3.06% | 170,989 | 60,682,235 |
| 2024-02-05 | 4.1 | 4.17 | 3.42 | 3.59 | -14.32% | 154,109 | 57,115,360 |
| 2024-02-02 | 4.48 | 4.56 | 4.05 | 4.19 | -6.47% | 119,060 | 51,018,540 |
| 2024-02-01 | 4.54 | 4.62 | 4.41 | 4.48 | -3.86% | 123,538 | 55,494,451 |
| 2024-01-31 | 4.92 | 4.94 | 4.53 | 4.66 | -5.09% | 102,331 | 48,046,603 |
| 2024-01-30 | 5.06 | 5.06 | 4.89 | 4.91 | -2.19% | 63,091 | 31,351,901 |
| 2024-01-29 | 5.28 | 5.35 | 5.02 | 5.02 | -4.38% | 79,613 | 40,826,323 |
| 2024-01-26 | 5.38 | 5.47 | 5.21 | 5.25 | -2.42% | 64,335 | 34,277,808 |
| 2024-01-25 | 5.13 | 5.4 | 5.11 | 5.38 | +4.67% | 63,060 | 33,248,171 |
| 2024-01-24 | 5.15 | 5.2 | 4.93 | 5.14 | +0.59% | 78,604 | 39,798,363 |
| 2024-01-23 | 5.14 | 5.29 | 5.05 | 5.11 | -1.54% | 101,796 | 52,063,357 |
| 2024-01-22 | 5.65 | 5.65 | 5.16 | 5.19 | -7.49% | 91,552 | 49,063,114 |
| 2024-01-19 | 5.66 | 5.76 | 5.6 | 5.61 | -0.88% | 46,787 | 26,502,329 |
| 2024-01-18 | 5.79 | 5.8 | 5.49 | 5.66 | -2.92% | 87,861 | 49,140,309 |
| 2024-01-17 | 6.06 | 6.06 | 5.8 | 5.83 | -3.64% | 46,716 | 27,634,180 |
| 2024-01-16 | 6.09 | 6.14 | 5.96 | 6.05 | -0.66% | 38,576 | 23,283,227 |
| 2024-01-15 | 6.12 | 6.22 | 6.07 | 6.09 | -0.65% | 35,459 | 21,696,211 |
| 2024-01-12 | 6.25 | 6.29 | 6.13 | 6.13 | -2.08% | 28,801 | 17,860,129 |
| 2024-01-11 | 6.18 | 6.27 | 6.09 | 6.26 | +1.95% | 30,509 | 18,878,538 |
| 2024-01-10 | 6.23 | 6.24 | 6.07 | 6.14 | -1.29% | 36,402 | 22,413,738 |
| 2024-01-09 | 6.18 | 6.3 | 6.12 | 6.22 | +0.81% | 52,544 | 32,609,857 |
| 2024-01-08 | 6.33 | 6.4 | 6.17 | 6.17 | -3.29% | 36,940 | 23,185,058 |
| 2024-01-05 | 6.61 | 6.61 | 6.35 | 6.38 | -3.19% | 44,137 | 28,507,214 |
| 2024-01-04 | 6.65 | 6.66 | 6.54 | 6.59 | -0.75% | 36,410 | 23,999,731 |
| 2024-01-03 | 6.56 | 6.77 | 6.53 | 6.64 | +1.37% | 57,065 | 37,770,719 |
| 2024-01-02 | 6.54 | 6.61 | 6.44 | 6.55 | +0.31% | 59,855 | 39,098,841 |
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：