股票概览
4.94
+0.61%
+0.03
4.9
开盘价
5.02
最高价
4.88
最低价
211,121
成交量
数据更新至: 2025-03-25
技术指标
4.93
MA5 (5日均线)
4.89
MA10 (10日均线)
4.80
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 | 4.9 | 5.02 | 4.88 | 4.94 | +0.61% | 211,121 | 104,346,650 |
| 2025-03-24 | 4.99 | 5 | 4.83 | 4.91 | -1.41% | 398,873 | 195,447,562 |
| 2025-03-21 | 4.89 | 5.08 | 4.88 | 4.98 | +1.63% | 582,984 | 291,680,832 |
| 2025-03-20 | 4.91 | 4.93 | 4.87 | 4.9 | 0% | 231,443 | 113,315,519 |
| 2025-03-19 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 253,828 | 123,966,690 |
| 2025-03-18 | 4.97 | 4.99 | 4.89 | 4.91 | 0% | 376,540 | 185,665,648 |
| 2025-03-17 | 4.85 | 4.93 | 4.85 | 4.91 | +1.87% | 434,976 | 213,030,216 |
| 2025-03-14 | 4.76 | 4.82 | 4.7 | 4.82 | +1.26% | 341,766 | 163,225,537 |
| 2025-03-13 | 4.84 | 4.88 | 4.7 | 4.76 | -2.26% | 353,165 | 168,389,928 |
| 2025-03-12 | 4.8 | 4.95 | 4.74 | 4.87 | +1.88% | 478,175 | 231,239,524 |
| 2025-03-11 | 4.72 | 4.79 | 4.71 | 4.78 | 0% | 240,763 | 114,369,477 |
| 2025-03-10 | 4.72 | 4.79 | 4.72 | 4.78 | +1.92% | 330,742 | 157,151,490 |
| 2025-03-07 | 4.67 | 4.75 | 4.63 | 4.69 | +0.43% | 311,881 | 146,175,607 |
| 2025-03-06 | 4.61 | 4.68 | 4.57 | 4.67 | +1.52% | 284,761 | 132,250,499 |
| 2025-03-05 | 4.68 | 4.69 | 4.56 | 4.6 | -1.71% | 308,749 | 142,218,239 |
| 2025-03-04 | 4.66 | 4.7 | 4.63 | 4.68 | +0.43% | 183,604 | 85,676,467 |
| 2025-03-03 | 4.68 | 4.73 | 4.64 | 4.66 | -0.21% | 243,735 | 114,159,431 |
| 2025-02-28 | 4.78 | 4.81 | 4.64 | 4.67 | -2.71% | 368,505 | 173,411,300 |
| 2025-02-27 | 4.86 | 4.89 | 4.72 | 4.8 | -0.83% | 385,070 | 184,865,084 |
| 2025-02-26 | 4.76 | 4.84 | 4.73 | 4.84 | +2.11% | 358,381 | 171,641,242 |
| 2025-02-25 | 4.75 | 4.78 | 4.68 | 4.74 | -0.63% | 310,400 | 146,997,090 |
| 2025-02-24 | 4.75 | 4.83 | 4.72 | 4.77 | +0.42% | 489,524 | 233,875,871 |
| 2025-02-21 | 4.57 | 4.8 | 4.57 | 4.75 | +3.71% | 596,414 | 280,360,933 |
| 2025-02-20 | 4.67 | 4.67 | 4.57 | 4.58 | -2.14% | 444,229 | 204,165,372 |
| 2025-02-19 | 4.59 | 4.72 | 4.56 | 4.68 | +1.74% | 521,769 | 243,548,647 |
| 2025-02-18 | 4.59 | 4.72 | 4.55 | 4.6 | +1.55% | 721,356 | 333,578,002 |
| 2025-02-17 | 4.49 | 4.56 | 4.44 | 4.53 | +1.34% | 370,664 | 167,103,056 |
| 2025-02-14 | 4.49 | 4.54 | 4.46 | 4.47 | -0.45% | 219,886 | 98,723,831 |
| 2025-02-13 | 4.53 | 4.56 | 4.48 | 4.49 | -0.88% | 252,683 | 114,101,794 |
| 2025-02-12 | 4.51 | 4.55 | 4.47 | 4.53 | +0.22% | 227,681 | 102,743,523 |
| 2025-02-11 | 4.59 | 4.59 | 4.48 | 4.52 | -1.31% | 301,412 | 136,027,308 |
| 2025-02-10 | 4.63 | 4.65 | 4.56 | 4.58 | -0.87% | 371,109 | 170,321,960 |
| 2025-02-07 | 4.62 | 4.65 | 4.57 | 4.62 | 0% | 454,383 | 209,567,680 |
| 2025-02-06 | 4.52 | 4.66 | 4.51 | 4.62 | +2.44% | 238,824 | 109,628,726 |
| 2025-02-05 | 4.57 | 4.59 | 4.48 | 4.51 | -0.88% | 151,279 | 68,691,576 |
| 2025-01-27 | 4.55 | 4.64 | 4.55 | 4.55 | 0% | 173,036 | 79,516,444 |
| 2025-01-24 | 4.49 | 4.57 | 4.47 | 4.55 | +1.11% | 166,540 | 75,415,601 |
| 2025-01-23 | 4.52 | 4.61 | 4.5 | 4.5 | +0.45% | 192,316 | 87,560,582 |
| 2025-01-22 | 4.61 | 4.63 | 4.44 | 4.48 | -3.45% | 294,777 | 132,686,777 |
| 2025-01-21 | 4.7 | 4.71 | 4.62 | 4.64 | -0.64% | 107,611 | 50,079,194 |
| 2025-01-20 | 4.67 | 4.72 | 4.63 | 4.67 | +0.43% | 146,232 | 68,333,322 |
| 2025-01-17 | 4.66 | 4.68 | 4.61 | 4.65 | -0.43% | 121,189 | 56,326,197 |
| 2025-01-16 | 4.56 | 4.69 | 4.55 | 4.67 | +2.41% | 255,410 | 118,795,871 |
| 2025-01-15 | 4.53 | 4.61 | 4.45 | 4.56 | +0.88% | 267,137 | 120,811,072 |
| 2025-01-14 | 4.43 | 4.53 | 4.42 | 4.52 | +2.49% | 209,468 | 93,879,811 |
| 2025-01-13 | 4.31 | 4.41 | 4.28 | 4.41 | +1.15% | 166,802 | 72,811,193 |
| 2025-01-10 | 4.52 | 4.55 | 4.35 | 4.36 | -3.54% | 258,091 | 114,230,098 |
| 2025-01-09 | 4.5 | 4.54 | 4.45 | 4.52 | -0.22% | 170,398 | 76,717,688 |
| 2025-01-08 | 4.57 | 4.58 | 4.39 | 4.53 | -1.31% | 258,276 | 115,806,856 |
| 2025-01-07 | 4.56 | 4.61 | 4.53 | 4.59 | +0.44% | 148,183 | 67,776,080 |
| 2025-01-06 | 4.57 | 4.66 | 4.5 | 4.57 | 0% | 175,780 | 80,600,868 |
| 2025-01-03 | 4.72 | 4.74 | 4.56 | 4.57 | -2.97% | 215,699 | 100,171,220 |
| 2025-01-02 | 4.87 | 4.91 | 4.65 | 4.71 | -3.29% | 246,315 | 117,718,179 |
| 2024-12-31 | 4.98 | 5 | 4.86 | 4.87 | -1.81% | 214,807 | 105,638,772 |
| 2024-12-30 | 5.05 | 5.08 | 4.94 | 4.96 | -1.78% | 222,660 | 110,658,958 |
| 2024-12-27 | 4.93 | 5.08 | 4.9 | 5.05 | +2.85% | 249,685 | 125,263,466 |
| 2024-12-26 | 4.89 | 4.95 | 4.88 | 4.91 | 0% | 138,156 | 67,997,510 |
| 2024-12-25 | 4.98 | 4.99 | 4.87 | 4.91 | -1.41% | 194,529 | 95,428,245 |
| 2024-12-24 | 4.92 | 5 | 4.91 | 4.98 | 0% | 217,859 | 107,961,540 |
| 2024-12-23 | 5.06 | 5.06 | 4.92 | 4.98 | -1.19% | 248,465 | 123,796,243 |
| 2024-12-20 | 5.12 | 5.16 | 5.01 | 5.04 | -1.18% | 273,946 | 139,122,089 |
| 2024-12-19 | 5.03 | 5.11 | 4.98 | 5.1 | +0.79% | 213,565 | 107,759,529 |
| 2024-12-18 | 5.1 | 5.16 | 5.05 | 5.06 | -0.39% | 190,456 | 97,156,023 |
| 2024-12-17 | 5.2 | 5.21 | 5.08 | 5.08 | -2.31% | 177,572 | 91,065,186 |
| 2024-12-16 | 5.27 | 5.33 | 5.16 | 5.2 | -1.33% | 205,680 | 107,599,235 |
| 2024-12-13 | 5.3 | 5.33 | 5.2 | 5.27 | -1.13% | 321,422 | 169,247,502 |
| 2024-12-12 | 5.42 | 5.42 | 5.3 | 5.33 | -1.48% | 296,973 | 158,472,512 |
| 2024-12-11 | 5.41 | 5.47 | 5.4 | 5.41 | 0% | 248,842 | 134,997,844 |
| 2024-12-10 | 5.59 | 5.59 | 5.4 | 5.41 | -0.55% | 465,400 | 255,012,461 |
| 2024-12-09 | 5.5 | 5.6 | 5.43 | 5.44 | +0.37% | 419,498 | 231,384,111 |
| 2024-12-06 | 5.39 | 5.47 | 5.35 | 5.42 | +0.93% | 285,577 | 154,528,439 |
| 2024-12-05 | 5.44 | 5.49 | 5.31 | 5.37 | -2.19% | 325,391 | 174,668,330 |
| 2024-12-04 | 5.44 | 5.55 | 5.41 | 5.49 | +0.18% | 416,745 | 228,340,329 |
| 2024-12-03 | 5.35 | 5.5 | 5.25 | 5.48 | +2.24% | 451,019 | 243,241,934 |
| 2024-12-02 | 5.26 | 5.37 | 5.18 | 5.36 | +2.68% | 464,285 | 244,852,080 |
| 2024-11-29 | 5.07 | 5.27 | 5.03 | 5.22 | +3.78% | 572,832 | 295,469,278 |
| 2024-11-28 | 4.94 | 5.16 | 4.92 | 5.03 | +1.62% | 396,836 | 200,940,978 |
| 2024-11-27 | 4.88 | 4.95 | 4.76 | 4.95 | +1.23% | 303,324 | 146,732,970 |
| 2024-11-26 | 4.92 | 4.93 | 4.85 | 4.89 | 0% | 206,740 | 101,216,983 |
| 2024-11-25 | 4.95 | 4.97 | 4.8 | 4.89 | -1.01% | 299,583 | 146,373,178 |
| 2024-11-22 | 5.07 | 5.12 | 4.94 | 4.94 | -2.56% | 374,253 | 188,609,118 |
| 2024-11-21 | 5.12 | 5.14 | 5.02 | 5.07 | -0.98% | 300,984 | 152,630,833 |
| 2024-11-20 | 5.12 | 5.14 | 5.01 | 5.12 | -0.19% | 360,309 | 182,762,938 |
| 2024-11-19 | 5.09 | 5.14 | 4.99 | 5.13 | +0.98% | 358,316 | 181,838,597 |
| 2024-11-18 | 5.18 | 5.23 | 5.04 | 5.08 | -1.74% | 379,988 | 194,587,894 |
| 2024-11-15 | 5.3 | 5.39 | 5.16 | 5.17 | -3% | 443,896 | 233,993,563 |
| 2024-11-14 | 5.49 | 5.57 | 5.3 | 5.33 | -2.38% | 534,377 | 288,448,422 |
| 2024-11-13 | 5.68 | 5.75 | 5.43 | 5.46 | -2.15% | 763,707 | 425,367,491 |
| 2024-11-12 | 5.82 | 5.82 | 5.52 | 5.58 | -4.12% | 784,993 | 442,005,605 |
| 2024-11-11 | 5.46 | 5.83 | 5.46 | 5.82 | +4.11% | 1,396,818 | 798,111,932 |
| 2024-11-08 | 5.3 | 5.69 | 5.3 | 5.59 | +8.12% | 1,574,644 | 885,311,286 |
| 2024-11-07 | 5.02 | 5.18 | 4.96 | 5.17 | +3.61% | 425,891 | 217,120,411 |
| 2024-11-06 | 5.04 | 5.08 | 4.96 | 4.99 | -0.99% | 431,252 | 216,299,332 |
| 2024-11-05 | 4.91 | 5.09 | 4.86 | 5.04 | +3.49% | 493,642 | 247,042,238 |
| 2024-11-04 | 4.76 | 4.94 | 4.7 | 4.87 | +2.31% | 361,250 | 174,979,986 |
| 2024-11-01 | 4.9 | 4.95 | 4.72 | 4.76 | -3.05% | 390,245 | 187,241,232 |
| 2024-10-31 | 4.68 | 4.95 | 4.68 | 4.91 | +4.91% | 599,169 | 289,641,161 |
| 2024-10-30 | 4.66 | 4.72 | 4.64 | 4.68 | -0.43% | 308,192 | 144,198,198 |
| 2024-10-29 | 4.86 | 4.86 | 4.66 | 4.7 | -2.49% | 423,738 | 200,663,618 |
| 2024-10-28 | 4.75 | 4.85 | 4.75 | 4.82 | +1.05% | 328,110 | 157,433,523 |
| 2024-10-25 | 4.78 | 4.81 | 4.73 | 4.77 | -0.21% | 373,271 | 177,972,245 |
| 2024-10-24 | 4.72 | 4.78 | 4.65 | 4.78 | +1.7% | 322,852 | 152,721,771 |
| 2024-10-23 | 4.65 | 4.73 | 4.61 | 4.7 | +1.29% | 329,038 | 154,105,163 |
| 2024-10-22 | 4.54 | 4.65 | 4.51 | 4.64 | +1.53% | 353,062 | 161,754,560 |
| 2024-10-21 | 4.59 | 4.64 | 4.51 | 4.57 | +0.22% | 453,796 | 207,523,561 |
| 2024-10-18 | 4.36 | 4.67 | 4.3 | 4.56 | +4.59% | 583,819 | 261,811,202 |
| 2024-10-17 | 4.49 | 4.51 | 4.35 | 4.36 | -2.24% | 341,215 | 150,587,491 |
| 2024-10-16 | 4.38 | 4.52 | 4.37 | 4.46 | +0.9% | 255,604 | 113,752,593 |
| 2024-10-15 | 4.58 | 4.58 | 4.41 | 4.42 | -3.28% | 363,796 | 163,345,313 |
| 2024-10-14 | 4.38 | 4.58 | 4.36 | 4.57 | +2.47% | 429,158 | 192,614,682 |
| 2024-10-11 | 4.71 | 4.71 | 4.4 | 4.46 | -5.31% | 630,976 | 284,268,573 |
| 2024-10-10 | 4.74 | 4.86 | 4.64 | 4.71 | +1.07% | 460,583 | 219,812,570 |
| 2024-10-09 | 5.06 | 5.07 | 4.66 | 4.66 | -10.04% | 718,092 | 350,113,790 |
| 2024-10-08 | 5.55 | 5.55 | 5.01 | 5.18 | +2.37% | 999,291 | 523,997,192 |
| 2024-09-30 | 4.82 | 5.1 | 4.82 | 5.06 | +8.58% | 588,237 | 292,301,072 |
| 2024-09-27 | 4.52 | 4.72 | 4.51 | 4.66 | +4.95% | 414,097 | 190,772,767 |
| 2024-09-26 | 4.36 | 4.45 | 4.29 | 4.44 | +2.3% | 322,306 | 140,734,168 |
| 2024-09-25 | 4.29 | 4.49 | 4.29 | 4.34 | +1.88% | 297,331 | 130,633,270 |
| 2024-09-24 | 4.11 | 4.28 | 4.1 | 4.26 | +4.16% | 294,265 | 123,783,329 |
| 2024-09-23 | 4.09 | 4.13 | 4.07 | 4.09 | -0.24% | 95,428 | 39,123,295 |
| 2024-09-20 | 4.14 | 4.15 | 4.06 | 4.1 | -0.97% | 117,874 | 48,252,452 |
| 2024-09-19 | 4.06 | 4.19 | 4.01 | 4.14 | +2.73% | 181,562 | 74,906,873 |
| 2024-09-18 | 4.09 | 4.1 | 3.95 | 4.03 | -1.23% | 156,948 | 63,092,442 |
| 2024-09-13 | 4.13 | 4.15 | 4.06 | 4.08 | -1.21% | 136,429 | 55,897,646 |
| 2024-09-12 | 4.17 | 4.25 | 4.13 | 4.13 | -0.96% | 111,490 | 46,590,623 |
| 2024-09-11 | 4.13 | 4.21 | 4.13 | 4.17 | 0% | 88,817 | 37,034,349 |
| 2024-09-10 | 4.17 | 4.2 | 4.08 | 4.17 | 0% | 161,101 | 66,548,801 |
| 2024-09-09 | 4.24 | 4.25 | 4.15 | 4.17 | -2.34% | 167,992 | 70,371,590 |
| 2024-09-06 | 4.39 | 4.42 | 4.24 | 4.27 | -2.95% | 231,708 | 99,571,674 |
| 2024-09-05 | 4.47 | 4.5 | 4.36 | 4.4 | -2.44% | 406,532 | 179,818,245 |
| 2024-09-04 | 4.23 | 4.57 | 4.22 | 4.51 | +7.38% | 565,913 | 250,805,542 |
| 2024-09-03 | 4.18 | 4.26 | 4.14 | 4.2 | +1.45% | 179,947 | 75,618,145 |
| 2024-09-02 | 4.23 | 4.26 | 4.13 | 4.14 | -2.36% | 152,250 | 63,710,646 |
| 2024-08-30 | 4.21 | 4.31 | 4.19 | 4.24 | +0.71% | 184,697 | 78,555,417 |
| 2024-08-29 | 4.14 | 4.24 | 4.12 | 4.21 | +1.45% | 131,479 | 55,242,118 |
| 2024-08-28 | 4.15 | 4.18 | 4.09 | 4.15 | +0.73% | 117,045 | 48,392,904 |
| 2024-08-27 | 4.26 | 4.28 | 4.1 | 4.12 | -1.9% | 197,628 | 82,442,426 |
| 2024-08-26 | 4.09 | 4.26 | 4.08 | 4.2 | +2.94% | 201,229 | 83,982,023 |
| 2024-08-23 | 4.13 | 4.16 | 4.05 | 4.08 | -0.97% | 164,508 | 67,464,590 |
| 2024-08-22 | 4.18 | 4.2 | 4.09 | 4.12 | -0.96% | 103,905 | 42,981,295 |
| 2024-08-21 | 4.2 | 4.23 | 4.12 | 4.16 | -1.42% | 145,375 | 60,638,550 |
| 2024-08-20 | 4.33 | 4.34 | 4.19 | 4.22 | -2.54% | 144,196 | 61,155,993 |
| 2024-08-19 | 4.38 | 4.41 | 4.28 | 4.33 | -0.92% | 164,260 | 71,392,236 |
| 2024-08-16 | 4.46 | 4.49 | 4.37 | 4.37 | -1.58% | 199,188 | 87,708,613 |
| 2024-08-15 | 4.37 | 4.52 | 4.36 | 4.44 | +0.68% | 239,418 | 106,374,037 |
| 2024-08-14 | 4.61 | 4.62 | 4.35 | 4.41 | -3.71% | 414,526 | 184,047,020 |
| 2024-08-13 | 4.55 | 4.59 | 4.49 | 4.58 | +0.66% | 131,821 | 59,822,452 |
| 2024-08-12 | 4.63 | 4.65 | 4.52 | 4.55 | +0.22% | 157,455 | 71,927,531 |
| 2024-08-09 | 4.57 | 4.62 | 4.53 | 4.54 | -0.66% | 102,104 | 46,585,921 |
| 2024-08-08 | 4.55 | 4.6 | 4.5 | 4.57 | +0.44% | 124,259 | 56,559,993 |
| 2024-08-07 | 4.5 | 4.59 | 4.48 | 4.55 | +1.11% | 135,753 | 61,758,969 |
| 2024-08-06 | 4.41 | 4.52 | 4.41 | 4.5 | +2.51% | 173,243 | 77,272,624 |
| 2024-08-05 | 4.51 | 4.57 | 4.39 | 4.39 | -3.09% | 187,784 | 83,925,227 |
| 2024-08-02 | 4.65 | 4.69 | 4.51 | 4.53 | -3.41% | 209,731 | 96,524,502 |
| 2024-08-01 | 4.62 | 4.71 | 4.62 | 4.69 | +1.74% | 217,507 | 101,543,142 |
| 2024-07-31 | 4.43 | 4.63 | 4.41 | 4.61 | +3.6% | 206,881 | 93,837,103 |
| 2024-07-30 | 4.4 | 4.46 | 4.34 | 4.45 | +1.37% | 160,991 | 71,020,469 |
| 2024-07-29 | 4.43 | 4.47 | 4.38 | 4.39 | -0.45% | 122,202 | 53,898,538 |
| 2024-07-26 | 4.34 | 4.43 | 4.3 | 4.41 | +2.56% | 153,880 | 67,546,992 |
| 2024-07-25 | 4.34 | 4.38 | 4.26 | 4.3 | -0.92% | 187,007 | 80,704,620 |
| 2024-07-24 | 4.37 | 4.44 | 4.33 | 4.34 | -0.69% | 172,326 | 75,412,939 |
| 2024-07-23 | 4.4 | 4.49 | 4.37 | 4.37 | -1.13% | 143,412 | 63,584,323 |
| 2024-07-22 | 4.45 | 4.46 | 4.38 | 4.42 | -0.23% | 142,111 | 62,816,308 |
| 2024-07-19 | 4.58 | 4.58 | 4.41 | 4.43 | -3.7% | 257,823 | 115,141,244 |
| 2024-07-18 | 4.59 | 4.6 | 4.51 | 4.6 | -0.22% | 112,388 | 51,273,116 |
| 2024-07-17 | 4.68 | 4.71 | 4.6 | 4.61 | -1.28% | 136,964 | 63,442,833 |
| 2024-07-16 | 4.66 | 4.7 | 4.58 | 4.67 | +0.65% | 148,621 | 69,033,964 |
| 2024-07-15 | 4.65 | 4.69 | 4.61 | 4.64 | -0.85% | 110,708 | 51,393,327 |
| 2024-07-12 | 4.71 | 4.77 | 4.66 | 4.68 | -1.68% | 156,317 | 73,589,814 |
| 2024-07-11 | 4.68 | 4.77 | 4.63 | 4.76 | +4.16% | 246,482 | 115,888,603 |
| 2024-07-10 | 4.54 | 4.61 | 4.49 | 4.57 | +0.66% | 170,217 | 77,712,994 |
| 2024-07-09 | 4.36 | 4.55 | 4.31 | 4.54 | +4.61% | 243,313 | 108,057,541 |
| 2024-07-08 | 4.43 | 4.44 | 4.32 | 4.34 | -2.03% | 168,430 | 73,538,423 |
| 2024-07-05 | 4.46 | 4.5 | 4.38 | 4.43 | -0.89% | 171,893 | 76,147,051 |
| 2024-07-04 | 4.62 | 4.64 | 4.44 | 4.47 | -2.83% | 167,867 | 75,886,371 |
| 2024-07-03 | 4.64 | 4.68 | 4.6 | 4.6 | -0.86% | 137,973 | 64,038,820 |
| 2024-07-02 | 4.63 | 4.68 | 4.59 | 4.64 | +0.22% | 154,687 | 71,841,642 |
| 2024-07-01 | 4.6 | 4.64 | 4.51 | 4.63 | +2.21% | 162,867 | 74,628,662 |
| 2024-06-28 | 4.45 | 4.63 | 4.43 | 4.53 | +2.26% | 236,920 | 107,952,011 |
| 2024-06-27 | 4.65 | 4.67 | 4.42 | 4.43 | -5.14% | 266,511 | 120,005,918 |
| 2024-06-26 | 4.59 | 4.68 | 4.52 | 4.67 | +1.74% | 190,049 | 87,174,002 |
| 2024-06-25 | 4.58 | 4.67 | 4.52 | 4.59 | +0.88% | 199,796 | 91,460,444 |
| 2024-06-24 | 4.67 | 4.72 | 4.51 | 4.55 | -3.19% | 247,369 | 114,146,575 |
| 2024-06-21 | 4.7 | 4.78 | 4.66 | 4.7 | 0% | 191,834 | 90,505,874 |
| 2024-06-20 | 4.91 | 4.92 | 4.69 | 4.7 | -4.08% | 298,990 | 142,033,680 |
| 2024-06-19 | 4.97 | 5.02 | 4.88 | 4.9 | -1.61% | 197,708 | 97,736,630 |
| 2024-06-18 | 4.88 | 5.01 | 4.85 | 4.98 | +2.05% | 250,375 | 124,090,542 |
| 2024-06-17 | 4.83 | 5.03 | 4.78 | 4.88 | -0.2% | 295,991 | 145,421,323 |
| 2024-06-14 | 4.88 | 4.91 | 4.81 | 4.89 | +0.62% | 210,132 | 102,093,924 |
| 2024-06-13 | 4.9 | 4.91 | 4.81 | 4.86 | -1.02% | 213,816 | 103,836,928 |
| 2024-06-12 | 4.94 | 5 | 4.87 | 4.91 | -1.41% | 318,793 | 157,031,142 |
| 2024-06-11 | 4.79 | 4.99 | 4.66 | 4.98 | +3.75% | 466,775 | 226,599,225 |
| 2024-06-07 | 4.77 | 4.83 | 4.72 | 4.8 | +1.91% | 389,933 | 186,456,585 |
| 2024-06-06 | 5.04 | 5.1 | 4.67 | 4.71 | -6.18% | 599,998 | 289,854,565 |
| 2024-06-05 | 5.33 | 5.4 | 5.02 | 5.02 | -6.34% | 664,640 | 341,325,832 |
| 2024-06-04 | 5.25 | 5.54 | 5.24 | 5.36 | +4.48% | 949,556 | 511,804,513 |
| 2024-06-03 | 5.03 | 5.42 | 5.02 | 5.13 | +4.06% | 1,055,349 | 551,633,246 |
| 2024-05-31 | 4.63 | 5.03 | 4.62 | 4.93 | +6.25% | 731,752 | 356,920,055 |
| 2024-05-30 | 4.59 | 4.68 | 4.59 | 4.64 | +0.43% | 162,223 | 75,176,165 |
| 2024-05-29 | 4.62 | 4.67 | 4.58 | 4.62 | 0% | 146,500 | 67,721,384 |
| 2024-05-28 | 4.65 | 4.7 | 4.59 | 4.62 | -0.86% | 167,640 | 77,784,767 |
| 2024-05-27 | 4.57 | 4.67 | 4.53 | 4.66 | +1.53% | 185,379 | 85,166,681 |
| 2024-05-24 | 4.6 | 4.68 | 4.58 | 4.59 | -0.65% | 131,910 | 61,070,508 |
| 2024-05-23 | 4.75 | 4.76 | 4.61 | 4.62 | -2.74% | 202,291 | 94,077,020 |
| 2024-05-22 | 4.68 | 4.79 | 4.67 | 4.75 | +0.85% | 184,666 | 87,420,780 |
| 2024-05-21 | 4.76 | 4.81 | 4.67 | 4.71 | -0.84% | 210,883 | 99,642,561 |
| 2024-05-20 | 4.71 | 4.8 | 4.7 | 4.75 | +1.06% | 235,263 | 111,732,088 |
| 2024-05-17 | 4.63 | 4.74 | 4.61 | 4.7 | +1.73% | 195,052 | 91,013,915 |
| 2024-05-16 | 4.63 | 4.7 | 4.6 | 4.62 | -0.65% | 183,805 | 85,169,231 |
| 2024-05-15 | 4.66 | 4.74 | 4.64 | 4.65 | -0.85% | 156,951 | 73,540,566 |
| 2024-05-14 | 4.72 | 4.76 | 4.68 | 4.69 | -0.42% | 169,184 | 79,658,600 |
| 2024-05-13 | 4.77 | 4.79 | 4.67 | 4.71 | -1.05% | 226,165 | 106,996,002 |
| 2024-05-10 | 4.81 | 4.84 | 4.72 | 4.76 | -1.04% | 212,790 | 101,293,125 |
| 2024-05-09 | 4.8 | 4.89 | 4.78 | 4.81 | 0% | 219,305 | 106,023,915 |
| 2024-05-08 | 4.89 | 4.91 | 4.79 | 4.81 | -1.43% | 247,184 | 119,778,449 |
| 2024-05-07 | 4.82 | 4.9 | 4.76 | 4.88 | +1.46% | 321,868 | 155,491,554 |
| 2024-05-06 | 4.73 | 4.83 | 4.71 | 4.81 | +2.78% | 451,084 | 215,368,186 |
| 2024-04-30 | 4.8 | 4.83 | 4.57 | 4.68 | -4.88% | 646,925 | 301,599,742 |
| 2024-04-29 | 4.63 | 4.93 | 4.62 | 4.92 | +7.42% | 476,968 | 230,121,386 |
| 2024-04-26 | 4.48 | 4.58 | 4.44 | 4.58 | +2% | 300,573 | 135,719,858 |
| 2024-04-25 | 4.36 | 4.49 | 4.35 | 4.49 | +2.51% | 303,113 | 134,520,788 |
| 2024-04-24 | 4.36 | 4.41 | 4.33 | 4.38 | -0.23% | 193,336 | 84,432,115 |
| 2024-04-23 | 4.3 | 4.42 | 4.28 | 4.39 | +1.39% | 261,365 | 114,321,443 |
| 2024-04-22 | 4.27 | 4.39 | 4.19 | 4.33 | +0.7% | 263,238 | 113,697,229 |
| 2024-04-19 | 4.28 | 4.38 | 4.25 | 4.3 | +0.47% | 235,773 | 101,676,252 |
| 2024-04-18 | 4.39 | 4.45 | 4.26 | 4.28 | -2.06% | 313,910 | 135,935,532 |
| 2024-04-17 | 4.05 | 4.37 | 4.04 | 4.37 | +10.08% | 455,616 | 194,676,317 |
| 2024-04-16 | 4.23 | 4.26 | 3.97 | 3.97 | -5.92% | 334,401 | 136,354,860 |
| 2024-04-15 | 4.25 | 4.33 | 4.12 | 4.22 | -1.4% | 298,874 | 126,600,571 |
| 2024-04-12 | 4.38 | 4.4 | 4.27 | 4.28 | -2.51% | 207,117 | 89,686,447 |
| 2024-04-11 | 4.25 | 4.42 | 4.23 | 4.39 | +2.33% | 261,015 | 114,238,017 |
| 2024-04-10 | 4.35 | 4.37 | 4.24 | 4.29 | -2.28% | 250,221 | 107,219,019 |
| 2024-04-09 | 4.31 | 4.42 | 4.3 | 4.39 | +2.09% | 248,164 | 108,474,305 |
| 2024-04-08 | 4.47 | 4.51 | 4.29 | 4.3 | -4.23% | 453,443 | 198,750,839 |
| 2024-04-03 | 4.67 | 4.67 | 4.42 | 4.49 | +0.45% | 733,322 | 332,424,551 |
| 2024-04-02 | 4.41 | 4.49 | 4.36 | 4.47 | +1.59% | 269,015 | 118,806,933 |
| 2024-04-01 | 4.39 | 4.42 | 4.34 | 4.4 | +0.23% | 266,207 | 116,679,802 |
| 2024-03-29 | 4.28 | 4.44 | 4.25 | 4.39 | +3.05% | 198,001 | 85,384,676 |
| 2024-03-28 | 4.18 | 4.32 | 4.17 | 4.26 | +1.43% | 179,235 | 76,240,353 |
| 2024-03-27 | 4.36 | 4.38 | 4.19 | 4.2 | -3.67% | 174,270 | 74,729,686 |
| 2024-03-26 | 4.33 | 4.38 | 4.28 | 4.36 | +0.69% | 182,251 | 78,780,121 |
| 2024-03-25 | 4.32 | 4.43 | 4.28 | 4.33 | -0.69% | 294,585 | 128,299,155 |
| 2024-03-22 | 4.46 | 4.48 | 4.33 | 4.36 | -2.68% | 213,303 | 93,529,069 |
| 2024-03-21 | 4.45 | 4.5 | 4.42 | 4.48 | +0.67% | 216,005 | 96,493,578 |
| 2024-03-20 | 4.43 | 4.47 | 4.41 | 4.45 | +0.45% | 155,618 | 69,143,887 |
| 2024-03-19 | 4.51 | 4.52 | 4.41 | 4.43 | -1.56% | 240,228 | 106,903,575 |
| 2024-03-18 | 4.39 | 4.51 | 4.36 | 4.5 | +3.21% | 360,036 | 159,886,261 |
| 2024-03-15 | 4.22 | 4.37 | 4.19 | 4.36 | +3.32% | 318,441 | 136,934,364 |
| 2024-03-14 | 4.2 | 4.28 | 4.17 | 4.22 | +0.72% | 254,489 | 107,860,471 |
| 2024-03-13 | 4.26 | 4.26 | 4.16 | 4.19 | -1.64% | 238,997 | 100,243,803 |
| 2024-03-12 | 4.26 | 4.37 | 4.22 | 4.26 | 0% | 343,803 | 146,954,658 |
| 2024-03-11 | 4.09 | 4.28 | 4.08 | 4.26 | +3.9% | 385,980 | 161,782,003 |
| 2024-03-08 | 4.1 | 4.13 | 4.04 | 4.1 | 0% | 167,677 | 68,529,102 |
| 2024-03-07 | 4.17 | 4.21 | 4.09 | 4.1 | -0.97% | 242,292 | 100,598,517 |
| 2024-03-06 | 4.06 | 4.17 | 4.05 | 4.14 | +2.22% | 279,689 | 115,043,611 |
| 2024-03-05 | 4.14 | 4.14 | 4.03 | 4.05 | -2.88% | 286,576 | 116,497,332 |
| 2024-03-04 | 4.22 | 4.24 | 4.12 | 4.17 | +0.72% | 290,265 | 120,723,466 |
| 2024-03-01 | 4.16 | 4.23 | 4.11 | 4.14 | -0.48% | 319,719 | 132,714,166 |
| 2024-02-29 | 4.02 | 4.16 | 3.95 | 4.16 | +3.48% | 347,819 | 142,034,731 |
| 2024-02-28 | 4.14 | 4.31 | 4.02 | 4.02 | -2.66% | 474,890 | 198,077,879 |
| 2024-02-27 | 4.05 | 4.13 | 4.03 | 4.13 | +1.23% | 317,039 | 129,388,655 |
| 2024-02-26 | 4.04 | 4.15 | 3.98 | 4.08 | +1.24% | 382,371 | 155,250,518 |
| 2024-02-23 | 4.03 | 4.09 | 3.98 | 4.03 | +0.25% | 360,753 | 145,183,665 |
| 2024-02-22 | 4 | 4.07 | 3.97 | 4.02 | +0.75% | 221,116 | 88,802,161 |
| 2024-02-21 | 3.97 | 4.13 | 3.93 | 3.99 | +0.25% | 326,449 | 131,695,290 |
| 2024-02-20 | 3.9 | 4 | 3.84 | 3.98 | +1.79% | 300,633 | 118,599,705 |
| 2024-02-19 | 4.01 | 4.06 | 3.88 | 3.91 | -1.76% | 486,466 | 192,873,141 |
| 2024-02-08 | 4 | 4.1 | 3.88 | 3.98 | +3.11% | 718,013 | 288,125,674 |
| 2024-02-07 | 3.62 | 3.86 | 3.54 | 3.86 | +9.97% | 517,930 | 194,053,832 |
| 2024-02-06 | 3.29 | 3.58 | 3.06 | 3.51 | +6.69% | 874,752 | 290,114,639 |
| 2024-02-05 | 3.63 | 3.66 | 3.29 | 3.29 | -10.11% | 540,825 | 182,398,085 |
| 2024-02-02 | 3.88 | 3.94 | 3.52 | 3.66 | -4.69% | 440,389 | 164,462,712 |
| 2024-02-01 | 3.96 | 3.98 | 3.81 | 3.84 | -3.03% | 327,664 | 127,286,647 |
| 2024-01-31 | 4.04 | 4.16 | 3.94 | 3.96 | -3.18% | 299,851 | 121,040,193 |
| 2024-01-30 | 4.26 | 4.29 | 4.07 | 4.09 | -3.99% | 238,615 | 99,840,667 |
| 2024-01-29 | 4.42 | 4.46 | 4.24 | 4.26 | -3.62% | 272,415 | 117,551,183 |
| 2024-01-26 | 4.44 | 4.52 | 4.4 | 4.42 | -0.45% | 208,588 | 92,883,589 |
| 2024-01-25 | 4.21 | 4.45 | 4.19 | 4.44 | +5.71% | 262,097 | 113,912,010 |
| 2024-01-24 | 4.22 | 4.26 | 4.03 | 4.2 | -0.24% | 237,349 | 98,359,704 |
| 2024-01-23 | 4.07 | 4.24 | 4.03 | 4.21 | +3.44% | 267,358 | 110,619,657 |
| 2024-01-22 | 4.3 | 4.37 | 4.03 | 4.07 | -5.79% | 255,322 | 107,461,091 |
| 2024-01-19 | 4.39 | 4.4 | 4.29 | 4.32 | -1.37% | 191,036 | 82,951,675 |
| 2024-01-18 | 4.39 | 4.4 | 4.24 | 4.38 | -0.23% | 280,550 | 121,251,688 |
| 2024-01-17 | 4.53 | 4.56 | 4.36 | 4.39 | -3.3% | 271,696 | 121,417,742 |
| 2024-01-16 | 4.54 | 4.6 | 4.46 | 4.54 | 0% | 245,343 | 110,696,008 |
| 2024-01-15 | 4.63 | 4.69 | 4.52 | 4.54 | -2.37% | 238,518 | 109,194,819 |
| 2024-01-12 | 4.68 | 4.77 | 4.64 | 4.65 | -0.43% | 240,656 | 113,367,173 |
| 2024-01-11 | 4.67 | 4.72 | 4.61 | 4.67 | +0.21% | 174,699 | 81,354,827 |
| 2024-01-10 | 4.68 | 4.76 | 4.63 | 4.66 | -0.64% | 189,968 | 89,106,039 |
| 2024-01-09 | 4.78 | 4.8 | 4.66 | 4.69 | -2.49% | 269,145 | 126,997,926 |
| 2024-01-08 | 4.89 | 4.9 | 4.79 | 4.81 | -1.84% | 177,350 | 85,783,383 |
| 2024-01-05 | 4.99 | 5.03 | 4.87 | 4.9 | -1.8% | 177,295 | 87,635,165 |
| 2024-01-04 | 5.05 | 5.05 | 4.96 | 4.99 | -0.2% | 180,558 | 90,128,577 |
| 2024-01-03 | 4.91 | 5.03 | 4.9 | 5 | +1.01% | 249,940 | 124,437,188 |
| 2024-01-02 | 4.94 | 5.06 | 4.88 | 4.95 | +0.2% | 262,155 | 130,133,633 |
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：