股票概览
5.07
0%
0
5.07
开盘价
5.15
最高价
5.02
最低价
504,658
成交量
数据更新至: 2025-03-25
技术指标
5.01
MA5 (5日均线)
4.97
MA10 (10日均线)
4.84
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 | 5.07 | 5.15 | 5.02 | 5.07 | 0% | 504,658 | 256,526,158 |
| 2025-03-24 | 4.95 | 5.13 | 4.94 | 5.07 | +2.22% | 973,203 | 491,245,153 |
| 2025-03-21 | 4.99 | 5.06 | 4.95 | 4.96 | -1% | 651,786 | 326,392,569 |
| 2025-03-20 | 5 | 5.09 | 4.99 | 5.01 | +1.21% | 650,583 | 326,729,060 |
| 2025-03-19 | 4.95 | 4.98 | 4.89 | 4.95 | 0% | 388,746 | 191,524,132 |
| 2025-03-18 | 4.92 | 5.01 | 4.91 | 4.95 | +0.61% | 547,029 | 271,468,438 |
| 2025-03-17 | 4.95 | 5.01 | 4.91 | 4.92 | -0.61% | 498,573 | 246,932,991 |
| 2025-03-14 | 4.97 | 5.01 | 4.9 | 4.95 | +1.43% | 682,454 | 337,316,296 |
| 2025-03-13 | 4.9 | 4.93 | 4.83 | 4.88 | -0.2% | 412,230 | 200,559,794 |
| 2025-03-12 | 4.94 | 4.96 | 4.86 | 4.89 | -0.81% | 486,612 | 238,062,941 |
| 2025-03-11 | 4.8 | 4.93 | 4.78 | 4.93 | +1.65% | 733,575 | 357,570,433 |
| 2025-03-10 | 4.84 | 4.88 | 4.79 | 4.85 | +0.83% | 579,825 | 280,145,279 |
| 2025-03-07 | 4.74 | 4.84 | 4.73 | 4.81 | +1.69% | 684,461 | 329,035,941 |
| 2025-03-06 | 4.74 | 4.78 | 4.71 | 4.73 | 0% | 426,772 | 202,216,273 |
| 2025-03-05 | 4.66 | 4.73 | 4.61 | 4.73 | +1.72% | 531,909 | 248,791,040 |
| 2025-03-04 | 4.58 | 4.68 | 4.58 | 4.65 | +0.87% | 544,257 | 252,565,020 |
| 2025-03-03 | 4.54 | 4.64 | 4.53 | 4.61 | +1.77% | 595,133 | 273,959,335 |
| 2025-02-28 | 4.57 | 4.61 | 4.51 | 4.53 | -1.31% | 465,554 | 212,189,423 |
| 2025-02-27 | 4.63 | 4.64 | 4.56 | 4.59 | -0.65% | 392,128 | 179,811,957 |
| 2025-02-26 | 4.57 | 4.64 | 4.57 | 4.62 | +1.32% | 390,697 | 180,050,149 |
| 2025-02-25 | 4.59 | 4.6 | 4.55 | 4.56 | -1.08% | 318,892 | 145,891,475 |
| 2025-02-24 | 4.58 | 4.63 | 4.57 | 4.61 | +0.22% | 372,895 | 171,725,952 |
| 2025-02-21 | 4.63 | 4.66 | 4.59 | 4.6 | -0.22% | 458,017 | 211,379,693 |
| 2025-02-20 | 4.64 | 4.65 | 4.61 | 4.61 | -0.65% | 303,479 | 140,369,323 |
| 2025-02-19 | 4.63 | 4.65 | 4.6 | 4.64 | +0.22% | 326,416 | 151,033,418 |
| 2025-02-18 | 4.66 | 4.7 | 4.6 | 4.63 | -0.64% | 353,856 | 164,460,812 |
| 2025-02-17 | 4.7 | 4.7 | 4.62 | 4.66 | -1.06% | 420,250 | 195,575,683 |
| 2025-02-14 | 4.72 | 4.74 | 4.69 | 4.71 | -0.21% | 331,575 | 156,230,329 |
| 2025-02-13 | 4.76 | 4.8 | 4.71 | 4.72 | -0.84% | 373,167 | 176,956,510 |
| 2025-02-12 | 4.8 | 4.81 | 4.72 | 4.76 | -1.04% | 394,922 | 187,979,071 |
| 2025-02-11 | 4.8 | 4.85 | 4.78 | 4.81 | +0.21% | 415,388 | 199,881,720 |
| 2025-02-10 | 4.8 | 4.84 | 4.78 | 4.8 | 0% | 364,017 | 174,954,975 |
| 2025-02-07 | 4.75 | 4.82 | 4.72 | 4.8 | +1.05% | 426,307 | 203,851,225 |
| 2025-02-06 | 4.71 | 4.76 | 4.68 | 4.75 | +0.85% | 391,525 | 184,721,496 |
| 2025-02-05 | 4.76 | 4.78 | 4.68 | 4.71 | -0.42% | 324,017 | 152,931,462 |
| 2025-01-27 | 4.74 | 4.81 | 4.72 | 4.73 | 0% | 293,548 | 139,732,123 |
| 2025-01-24 | 4.69 | 4.75 | 4.69 | 4.73 | +0.42% | 292,409 | 138,137,040 |
| 2025-01-23 | 4.77 | 4.83 | 4.69 | 4.71 | -0.84% | 329,923 | 156,914,341 |
| 2025-01-22 | 4.73 | 4.75 | 4.69 | 4.75 | +0.21% | 235,744 | 111,409,213 |
| 2025-01-21 | 4.78 | 4.79 | 4.71 | 4.74 | -0.63% | 234,149 | 110,945,452 |
| 2025-01-20 | 4.81 | 4.83 | 4.76 | 4.77 | -0.42% | 259,569 | 124,094,980 |
| 2025-01-17 | 4.78 | 4.8 | 4.73 | 4.79 | +0.21% | 305,740 | 145,861,172 |
| 2025-01-16 | 4.7 | 4.79 | 4.69 | 4.78 | +2.36% | 443,950 | 211,036,411 |
| 2025-01-15 | 4.71 | 4.72 | 4.64 | 4.67 | -0.85% | 302,871 | 141,327,006 |
| 2025-01-14 | 4.63 | 4.73 | 4.62 | 4.71 | +1.73% | 420,960 | 197,136,007 |
| 2025-01-13 | 4.54 | 4.66 | 4.5 | 4.63 | +1.31% | 452,344 | 208,314,273 |
| 2025-01-10 | 4.65 | 4.7 | 4.56 | 4.57 | -1.3% | 458,767 | 211,543,049 |
| 2025-01-09 | 4.59 | 4.68 | 4.57 | 4.63 | +0.43% | 300,903 | 139,595,692 |
| 2025-01-08 | 4.71 | 4.73 | 4.53 | 4.61 | -2.54% | 435,677 | 200,790,058 |
| 2025-01-07 | 4.68 | 4.74 | 4.62 | 4.73 | +1.5% | 336,052 | 157,622,113 |
| 2025-01-06 | 4.57 | 4.7 | 4.53 | 4.66 | +1.97% | 440,188 | 204,154,239 |
| 2025-01-03 | 4.59 | 4.73 | 4.55 | 4.57 | -0.44% | 509,712 | 236,489,100 |
| 2025-01-02 | 4.68 | 4.73 | 4.55 | 4.59 | -2.13% | 446,273 | 207,910,793 |
| 2024-12-31 | 4.82 | 4.82 | 4.68 | 4.69 | -2.49% | 399,547 | 189,413,868 |
| 2024-12-30 | 4.81 | 4.83 | 4.78 | 4.81 | 0% | 264,758 | 127,144,233 |
| 2024-12-27 | 4.78 | 4.85 | 4.77 | 4.81 | +0.63% | 259,116 | 124,821,681 |
| 2024-12-26 | 4.79 | 4.82 | 4.76 | 4.78 | -0.21% | 244,080 | 117,029,512 |
| 2024-12-25 | 4.84 | 4.85 | 4.74 | 4.79 | -1.03% | 295,096 | 141,172,034 |
| 2024-12-24 | 4.79 | 4.85 | 4.79 | 4.84 | +1.04% | 325,924 | 157,059,727 |
| 2024-12-23 | 4.82 | 4.85 | 4.77 | 4.79 | -0.83% | 392,135 | 188,724,513 |
| 2024-12-20 | 4.85 | 4.89 | 4.81 | 4.83 | -0.62% | 329,349 | 159,061,338 |
| 2024-12-19 | 4.85 | 4.88 | 4.79 | 4.86 | -0.41% | 400,062 | 193,215,903 |
| 2024-12-18 | 4.92 | 4.96 | 4.86 | 4.88 | -0.41% | 359,834 | 176,670,634 |
| 2024-12-17 | 4.93 | 4.96 | 4.87 | 4.9 | -0.81% | 444,768 | 218,565,859 |
| 2024-12-16 | 4.95 | 4.98 | 4.91 | 4.94 | -0.6% | 364,889 | 180,239,110 |
| 2024-12-13 | 5.06 | 5.07 | 4.96 | 4.97 | -2.55% | 642,673 | 321,274,499 |
| 2024-12-12 | 5.1 | 5.12 | 5.03 | 5.1 | 0% | 604,432 | 306,779,589 |
| 2024-12-11 | 5.02 | 5.14 | 5.01 | 5.1 | +1.59% | 692,635 | 352,843,267 |
| 2024-12-10 | 5.18 | 5.18 | 5.01 | 5.02 | 0% | 876,750 | 446,046,841 |
| 2024-12-09 | 4.99 | 5.19 | 4.98 | 5.02 | +1.62% | 1,254,051 | 636,800,677 |
| 2024-12-06 | 4.82 | 4.98 | 4.81 | 4.94 | +2.07% | 865,714 | 426,231,833 |
| 2024-12-05 | 4.85 | 4.88 | 4.79 | 4.84 | -1.22% | 771,410 | 372,321,941 |
| 2024-12-04 | 5.09 | 5.13 | 4.89 | 4.9 | 0% | 1,223,104 | 610,310,144 |
| 2024-12-03 | 4.91 | 4.93 | 4.85 | 4.9 | -0.2% | 339,081 | 165,671,793 |
| 2024-12-02 | 4.86 | 4.93 | 4.85 | 4.91 | +1.24% | 446,074 | 218,222,772 |
| 2024-11-29 | 4.81 | 4.88 | 4.77 | 4.85 | +0.41% | 458,588 | 221,985,073 |
| 2024-11-28 | 4.81 | 4.87 | 4.78 | 4.83 | +0.63% | 421,234 | 203,365,978 |
| 2024-11-27 | 4.76 | 4.82 | 4.63 | 4.8 | +0.84% | 409,443 | 192,976,547 |
| 2024-11-26 | 4.75 | 4.8 | 4.74 | 4.76 | 0% | 301,405 | 143,790,705 |
| 2024-11-25 | 4.77 | 4.82 | 4.7 | 4.76 | +0.21% | 359,325 | 171,404,870 |
| 2024-11-22 | 4.9 | 4.93 | 4.75 | 4.75 | -3.26% | 421,748 | 204,106,259 |
| 2024-11-21 | 4.91 | 4.98 | 4.86 | 4.91 | -0.2% | 398,086 | 195,768,292 |
| 2024-11-20 | 4.89 | 4.94 | 4.87 | 4.92 | +0.61% | 370,724 | 181,808,288 |
| 2024-11-19 | 4.86 | 4.92 | 4.81 | 4.89 | +0.82% | 389,738 | 189,632,603 |
| 2024-11-18 | 4.88 | 4.97 | 4.83 | 4.85 | -0.21% | 522,982 | 256,348,026 |
| 2024-11-15 | 4.91 | 4.98 | 4.86 | 4.86 | -1.82% | 476,248 | 234,612,929 |
| 2024-11-14 | 5.07 | 5.1 | 4.93 | 4.95 | -2.37% | 564,843 | 282,861,177 |
| 2024-11-13 | 5.04 | 5.12 | 5.02 | 5.07 | -0.2% | 481,578 | 243,882,317 |
| 2024-11-12 | 5.16 | 5.2 | 5.02 | 5.08 | -1.74% | 701,182 | 359,874,212 |
| 2024-11-11 | 5.16 | 5.18 | 5.07 | 5.17 | -0.19% | 683,663 | 350,870,852 |
| 2024-11-08 | 5.3 | 5.35 | 5.13 | 5.18 | -0.77% | 870,292 | 453,786,091 |
| 2024-11-07 | 5.1 | 5.23 | 5.06 | 5.22 | +0.77% | 820,179 | 423,942,473 |
| 2024-11-06 | 5.25 | 5.29 | 5.15 | 5.18 | -0.38% | 1,048,100 | 546,936,924 |
| 2024-11-05 | 5.05 | 5.22 | 5.01 | 5.2 | +2.97% | 1,193,940 | 615,581,707 |
| 2024-11-04 | 5.08 | 5.1 | 4.96 | 5.05 | +0.8% | 900,503 | 452,299,445 |
| 2024-11-01 | 4.9 | 5.14 | 4.88 | 5.01 | +1.83% | 1,500,505 | 755,200,579 |
| 2024-10-31 | 4.88 | 4.94 | 4.83 | 4.92 | +1.44% | 673,109 | 329,962,324 |
| 2024-10-30 | 4.85 | 4.92 | 4.78 | 4.85 | +0.21% | 535,787 | 259,686,433 |
| 2024-10-29 | 4.98 | 4.99 | 4.82 | 4.84 | -2.02% | 629,209 | 307,270,504 |
| 2024-10-28 | 4.83 | 4.94 | 4.82 | 4.94 | +2.28% | 618,280 | 302,673,602 |
| 2024-10-25 | 4.79 | 4.85 | 4.77 | 4.83 | +0.63% | 511,577 | 245,825,276 |
| 2024-10-24 | 4.78 | 4.81 | 4.72 | 4.8 | 0% | 399,884 | 190,603,644 |
| 2024-10-23 | 4.8 | 4.84 | 4.77 | 4.8 | 0% | 465,532 | 223,661,167 |
| 2024-10-22 | 4.71 | 4.8 | 4.71 | 4.8 | +1.27% | 578,262 | 275,434,613 |
| 2024-10-21 | 4.73 | 4.8 | 4.71 | 4.74 | +0.42% | 610,999 | 290,780,485 |
| 2024-10-18 | 4.63 | 4.79 | 4.62 | 4.72 | +1.51% | 641,331 | 300,831,307 |
| 2024-10-17 | 4.75 | 4.77 | 4.65 | 4.65 | -1.69% | 377,920 | 177,784,396 |
| 2024-10-16 | 4.69 | 4.77 | 4.67 | 4.73 | +0.42% | 443,850 | 209,801,203 |
| 2024-10-15 | 4.83 | 4.85 | 4.71 | 4.71 | -3.09% | 514,131 | 245,722,883 |
| 2024-10-14 | 4.84 | 4.9 | 4.78 | 4.86 | +0.62% | 555,723 | 269,362,359 |
| 2024-10-11 | 4.95 | 4.97 | 4.76 | 4.83 | -2.23% | 635,344 | 307,558,735 |
| 2024-10-10 | 4.88 | 5.05 | 4.84 | 4.94 | +1.23% | 1,003,091 | 495,961,453 |
| 2024-10-09 | 5.12 | 5.12 | 4.85 | 4.88 | -5.97% | 1,297,334 | 644,850,971 |
| 2024-10-08 | 5.46 | 5.46 | 4.96 | 5.19 | +4.64% | 1,808,224 | 940,020,684 |
| 2024-09-30 | 4.75 | 5 | 4.69 | 4.96 | +8.3% | 1,492,671 | 724,940,771 |
| 2024-09-27 | 4.5 | 4.65 | 4.49 | 4.58 | +2.92% | 729,389 | 332,634,033 |
| 2024-09-26 | 4.31 | 4.45 | 4.3 | 4.45 | +3.25% | 448,165 | 196,475,878 |
| 2024-09-25 | 4.35 | 4.45 | 4.31 | 4.31 | +0.23% | 547,221 | 239,762,326 |
| 2024-09-24 | 4.19 | 4.32 | 4.19 | 4.3 | +2.87% | 524,543 | 223,519,319 |
| 2024-09-23 | 4.14 | 4.19 | 4.12 | 4.18 | +0.97% | 323,538 | 134,869,194 |
| 2024-09-20 | 4.08 | 4.15 | 4.06 | 4.14 | +1.22% | 314,786 | 129,449,076 |
| 2024-09-19 | 3.98 | 4.09 | 3.94 | 4.09 | +3.02% | 416,707 | 168,556,738 |
| 2024-09-18 | 3.97 | 4 | 3.9 | 3.97 | 0% | 207,226 | 81,642,012 |
| 2024-09-13 | 4.02 | 4.05 | 3.97 | 3.97 | -0.5% | 188,597 | 75,402,874 |
| 2024-09-12 | 3.99 | 4.03 | 3.96 | 3.99 | +0.5% | 186,335 | 74,421,792 |
| 2024-09-11 | 3.98 | 4 | 3.95 | 3.97 | -0.5% | 157,049 | 62,402,040 |
| 2024-09-10 | 3.99 | 4 | 3.91 | 3.99 | +0.5% | 234,449 | 92,784,798 |
| 2024-09-09 | 4.01 | 4.02 | 3.96 | 3.97 | -1.73% | 272,180 | 108,420,639 |
| 2024-09-06 | 4.04 | 4.09 | 4.02 | 4.04 | -0.25% | 248,253 | 100,627,876 |
| 2024-09-05 | 4.04 | 4.09 | 4.01 | 4.05 | +0.25% | 223,567 | 90,428,372 |
| 2024-09-04 | 4.13 | 4.14 | 4.02 | 4.04 | -2.88% | 419,125 | 170,770,274 |
| 2024-09-03 | 4.14 | 4.21 | 4.14 | 4.16 | +0.24% | 277,291 | 115,672,624 |
| 2024-09-02 | 4.18 | 4.22 | 4.14 | 4.15 | -1.19% | 310,493 | 129,698,845 |
| 2024-08-30 | 4.21 | 4.25 | 4.16 | 4.2 | -0.24% | 486,390 | 204,374,227 |
| 2024-08-29 | 4.12 | 4.22 | 4.09 | 4.21 | +1.94% | 420,535 | 175,948,455 |
| 2024-08-28 | 4.1 | 4.16 | 4.08 | 4.13 | +1.47% | 387,298 | 160,020,678 |
| 2024-08-27 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 236,274 | 96,577,347 |
| 2024-08-26 | 4.07 | 4.15 | 4.07 | 4.15 | +2.47% | 313,548 | 129,301,515 |
| 2024-08-23 | 4.04 | 4.06 | 4.01 | 4.05 | 0% | 185,707 | 74,916,694 |
| 2024-08-22 | 4.12 | 4.13 | 4.04 | 4.05 | -1.46% | 267,687 | 109,030,388 |
| 2024-08-21 | 4.1 | 4.14 | 4.09 | 4.11 | -0.24% | 173,094 | 71,202,074 |
| 2024-08-20 | 4.17 | 4.18 | 4.1 | 4.12 | -0.96% | 228,181 | 94,250,125 |
| 2024-08-19 | 4.11 | 4.18 | 4.1 | 4.16 | +1.22% | 263,398 | 109,618,251 |
| 2024-08-16 | 4.16 | 4.18 | 4.1 | 4.11 | -0.72% | 238,278 | 98,595,404 |
| 2024-08-15 | 4.09 | 4.16 | 4.06 | 4.14 | +0.98% | 239,249 | 98,657,647 |
| 2024-08-14 | 4.16 | 4.17 | 4.09 | 4.1 | -1.44% | 199,231 | 81,962,071 |
| 2024-08-13 | 4.14 | 4.17 | 4.12 | 4.16 | +0.97% | 272,968 | 113,110,018 |
| 2024-08-12 | 4.11 | 4.15 | 4.09 | 4.12 | 0% | 209,686 | 86,427,123 |
| 2024-08-09 | 4.13 | 4.17 | 4.11 | 4.12 | +0.49% | 261,815 | 108,386,754 |
| 2024-08-08 | 4.09 | 4.12 | 4.06 | 4.1 | -0.24% | 204,838 | 83,788,561 |
| 2024-08-07 | 4.1 | 4.15 | 4.08 | 4.11 | 0% | 179,095 | 73,742,343 |
| 2024-08-06 | 4.1 | 4.14 | 4.07 | 4.11 | +0.74% | 262,084 | 107,596,041 |
| 2024-08-05 | 4.15 | 4.19 | 4.07 | 4.08 | -2.39% | 405,518 | 167,759,118 |
| 2024-08-02 | 4.17 | 4.22 | 4.15 | 4.18 | -0.71% | 257,515 | 107,814,389 |
| 2024-08-01 | 4.23 | 4.26 | 4.17 | 4.21 | +0.24% | 279,129 | 117,629,118 |
| 2024-07-31 | 4.08 | 4.21 | 4.07 | 4.2 | +3.19% | 405,619 | 168,483,099 |
| 2024-07-30 | 4.05 | 4.08 | 4.03 | 4.07 | 0% | 160,710 | 65,176,572 |
| 2024-07-29 | 4.08 | 4.1 | 4.05 | 4.07 | -0.49% | 172,910 | 70,513,837 |
| 2024-07-26 | 4.02 | 4.11 | 4.02 | 4.09 | +1.49% | 264,531 | 107,767,636 |
| 2024-07-25 | 4.01 | 4.06 | 3.99 | 4.03 | 0% | 248,330 | 99,974,139 |
| 2024-07-24 | 4.04 | 4.07 | 3.99 | 4.03 | -0.49% | 359,422 | 144,709,924 |
| 2024-07-23 | 4.18 | 4.2 | 4.04 | 4.05 | -3.57% | 436,424 | 179,382,172 |
| 2024-07-22 | 4.22 | 4.25 | 4.18 | 4.2 | -1.18% | 275,173 | 115,706,698 |
| 2024-07-19 | 4.27 | 4.27 | 4.19 | 4.25 | -1.16% | 343,617 | 145,205,500 |
| 2024-07-18 | 4.28 | 4.32 | 4.22 | 4.3 | -0.23% | 310,120 | 132,293,597 |
| 2024-07-17 | 4.42 | 4.43 | 4.31 | 4.31 | -2.27% | 368,395 | 160,011,995 |
| 2024-07-16 | 4.39 | 4.43 | 4.36 | 4.41 | +0.46% | 251,882 | 110,803,697 |
| 2024-07-15 | 4.38 | 4.45 | 4.34 | 4.39 | -0.23% | 321,840 | 141,519,083 |
| 2024-07-12 | 4.42 | 4.44 | 4.36 | 4.4 | -0.9% | 328,573 | 144,469,360 |
| 2024-07-11 | 4.34 | 4.45 | 4.31 | 4.44 | +3.74% | 438,708 | 192,846,828 |
| 2024-07-10 | 4.35 | 4.39 | 4.26 | 4.28 | -1.61% | 368,865 | 160,027,608 |
| 2024-07-09 | 4.22 | 4.37 | 4.2 | 4.35 | +1.64% | 399,395 | 171,418,058 |
| 2024-07-08 | 4.35 | 4.39 | 4.27 | 4.28 | -1.61% | 336,612 | 145,394,256 |
| 2024-07-05 | 4.25 | 4.36 | 4.23 | 4.35 | +2.35% | 352,619 | 151,620,617 |
| 2024-07-04 | 4.36 | 4.39 | 4.24 | 4.25 | -1.39% | 319,835 | 137,995,357 |
| 2024-07-03 | 4.31 | 4.34 | 4.3 | 4.31 | -0.23% | 192,564 | 83,183,763 |
| 2024-07-02 | 4.32 | 4.35 | 4.28 | 4.32 | 0% | 283,702 | 122,377,775 |
| 2024-07-01 | 4.28 | 4.34 | 4.26 | 4.32 | +1.89% | 338,861 | 145,753,951 |
| 2024-06-28 | 4.18 | 4.3 | 4.17 | 4.24 | +1.44% | 386,860 | 164,345,712 |
| 2024-06-27 | 4.24 | 4.26 | 4.17 | 4.18 | -2.11% | 302,569 | 127,162,399 |
| 2024-06-26 | 4.2 | 4.27 | 4.15 | 4.27 | +1.43% | 322,292 | 135,445,413 |
| 2024-06-25 | 4.19 | 4.25 | 4.17 | 4.21 | +0.72% | 316,585 | 133,169,512 |
| 2024-06-24 | 4.24 | 4.25 | 4.16 | 4.18 | -3.02% | 378,528 | 159,242,711 |
| 2024-06-21 | 4.32 | 4.36 | 4.29 | 4.31 | +0.23% | 246,820 | 106,746,994 |
| 2024-06-20 | 4.38 | 4.45 | 4.3 | 4.3 | -1.83% | 411,976 | 179,439,208 |
| 2024-06-19 | 4.38 | 4.43 | 4.37 | 4.38 | +0.23% | 370,049 | 162,661,035 |
| 2024-06-18 | 4.34 | 4.41 | 4.31 | 4.37 | +0.92% | 296,501 | 129,510,259 |
| 2024-06-17 | 4.35 | 4.4 | 4.32 | 4.33 | -0.92% | 287,632 | 125,345,466 |
| 2024-06-14 | 4.34 | 4.38 | 4.31 | 4.37 | +0.46% | 347,900 | 151,039,959 |
| 2024-06-13 | 4.41 | 4.42 | 4.32 | 4.35 | -1.58% | 452,933 | 197,265,289 |
| 2024-06-12 | 4.41 | 4.45 | 4.37 | 4.42 | +0.23% | 406,587 | 179,504,682 |
| 2024-06-11 | 4.48 | 4.49 | 4.36 | 4.41 | -3.29% | 542,659 | 239,459,427 |
| 2024-06-07 | 4.6 | 4.63 | 4.49 | 4.56 | 0% | 479,896 | 218,404,658 |
| 2024-06-06 | 4.59 | 4.66 | 4.55 | 4.56 | +0.22% | 539,459 | 248,149,799 |
| 2024-06-05 | 4.63 | 4.64 | 4.54 | 4.55 | -3.19% | 491,471 | 225,143,417 |
| 2024-06-04 | 4.6 | 4.72 | 4.56 | 4.7 | +2.4% | 541,850 | 251,997,121 |
| 2024-06-03 | 4.65 | 4.68 | 4.54 | 4.59 | -2.13% | 635,292 | 292,364,314 |
| 2024-05-31 | 4.72 | 4.77 | 4.65 | 4.69 | -0.85% | 595,988 | 280,222,087 |
| 2024-05-30 | 4.89 | 4.93 | 4.72 | 4.73 | -4.06% | 1,063,599 | 510,337,952 |
| 2024-05-29 | 4.77 | 4.95 | 4.74 | 4.93 | +2.71% | 1,183,331 | 579,585,293 |
| 2024-05-28 | 4.72 | 4.9 | 4.71 | 4.8 | +2.13% | 973,912 | 471,146,654 |
| 2024-05-27 | 4.62 | 4.71 | 4.62 | 4.7 | +1.73% | 390,901 | 182,592,231 |
| 2024-05-24 | 4.61 | 4.69 | 4.58 | 4.62 | 0% | 522,940 | 243,054,912 |
| 2024-05-23 | 4.74 | 4.74 | 4.6 | 4.62 | -4.35% | 945,291 | 440,653,323 |
| 2024-05-22 | 4.89 | 4.92 | 4.8 | 4.83 | -0.82% | 690,235 | 334,782,186 |
| 2024-05-21 | 5.06 | 5.09 | 4.85 | 4.87 | -2.99% | 1,140,497 | 563,350,475 |
| 2024-05-20 | 4.91 | 5.05 | 4.91 | 5.02 | +4.37% | 1,571,950 | 782,730,001 |
| 2024-05-17 | 4.7 | 4.81 | 4.67 | 4.81 | +2.12% | 601,066 | 284,304,236 |
| 2024-05-16 | 4.83 | 4.86 | 4.7 | 4.71 | -1.46% | 778,078 | 371,682,663 |
| 2024-05-15 | 4.8 | 4.89 | 4.72 | 4.78 | -0.83% | 749,842 | 360,569,229 |
| 2024-05-14 | 4.87 | 4.9 | 4.78 | 4.82 | -0.21% | 739,123 | 357,176,203 |
| 2024-05-13 | 4.84 | 4.87 | 4.77 | 4.83 | -1.63% | 608,737 | 293,407,983 |
| 2024-05-10 | 4.95 | 5.01 | 4.79 | 4.91 | +0.41% | 880,824 | 429,930,677 |
| 2024-05-09 | 4.72 | 4.92 | 4.71 | 4.89 | +4.04% | 940,313 | 455,240,353 |
| 2024-05-08 | 4.74 | 4.77 | 4.69 | 4.7 | -1.47% | 533,992 | 252,443,192 |
| 2024-05-07 | 4.81 | 4.88 | 4.75 | 4.77 | -0.83% | 639,201 | 307,234,935 |
| 2024-05-06 | 4.73 | 4.82 | 4.68 | 4.81 | +1.69% | 691,852 | 329,291,099 |
| 2024-04-30 | 4.8 | 4.87 | 4.71 | 4.73 | -1.25% | 695,747 | 333,003,108 |
| 2024-04-29 | 4.72 | 4.79 | 4.65 | 4.79 | +0.21% | 749,377 | 355,082,828 |
| 2024-04-26 | 4.61 | 4.78 | 4.6 | 4.78 | +3.91% | 790,347 | 371,359,348 |
| 2024-04-25 | 4.56 | 4.68 | 4.48 | 4.6 | -0.86% | 695,011 | 318,550,416 |
| 2024-04-24 | 4.51 | 4.64 | 4.49 | 4.64 | +2.88% | 553,579 | 253,538,612 |
| 2024-04-23 | 4.66 | 4.68 | 4.49 | 4.51 | -4.85% | 833,749 | 380,947,883 |
| 2024-04-22 | 4.91 | 4.95 | 4.72 | 4.74 | -2.87% | 814,740 | 392,960,854 |
| 2024-04-19 | 4.9 | 5.04 | 4.82 | 4.88 | -0.41% | 884,622 | 435,258,676 |
| 2024-04-18 | 4.81 | 4.94 | 4.76 | 4.9 | +1.03% | 805,745 | 390,829,939 |
| 2024-04-17 | 4.67 | 4.85 | 4.67 | 4.85 | +4.3% | 787,672 | 375,096,652 |
| 2024-04-16 | 4.92 | 4.96 | 4.62 | 4.65 | -6.25% | 1,107,640 | 528,273,252 |
| 2024-04-15 | 4.93 | 4.98 | 4.75 | 4.96 | -1.59% | 1,087,908 | 532,216,892 |
| 2024-04-12 | 5.06 | 5.09 | 4.97 | 5.04 | +0.4% | 974,903 | 490,818,933 |
| 2024-04-11 | 4.89 | 5.17 | 4.8 | 5.02 | +1.01% | 1,427,515 | 713,618,579 |
| 2024-04-10 | 5.01 | 5.06 | 4.89 | 4.97 | 0% | 990,578 | 493,125,629 |
| 2024-04-09 | 4.92 | 5.04 | 4.89 | 4.97 | +0.61% | 998,935 | 494,619,129 |
| 2024-04-08 | 5.05 | 5.25 | 4.93 | 4.94 | -0.6% | 1,950,107 | 991,266,191 |
| 2024-04-03 | 4.84 | 5 | 4.8 | 4.97 | +3.33% | 1,296,175 | 636,316,888 |
| 2024-04-02 | 4.75 | 4.85 | 4.73 | 4.81 | +1.05% | 775,677 | 372,340,685 |
| 2024-04-01 | 4.76 | 4.81 | 4.68 | 4.76 | +1.49% | 755,155 | 358,701,654 |
| 2024-03-29 | 4.55 | 4.69 | 4.55 | 4.69 | +3.08% | 589,728 | 273,698,681 |
| 2024-03-28 | 4.48 | 4.59 | 4.44 | 4.55 | +2.25% | 456,916 | 207,046,968 |
| 2024-03-27 | 4.52 | 4.55 | 4.44 | 4.45 | -1.98% | 313,384 | 140,740,876 |
| 2024-03-26 | 4.55 | 4.58 | 4.46 | 4.54 | -0.44% | 393,365 | 177,525,274 |
| 2024-03-25 | 4.54 | 4.66 | 4.53 | 4.56 | +0.22% | 501,938 | 230,446,325 |
| 2024-03-22 | 4.67 | 4.71 | 4.53 | 4.55 | -3.4% | 605,512 | 277,878,812 |
| 2024-03-21 | 4.75 | 4.78 | 4.65 | 4.71 | +0.64% | 479,081 | 225,655,407 |
| 2024-03-20 | 4.65 | 4.73 | 4.62 | 4.68 | -0.21% | 507,012 | 236,478,879 |
| 2024-03-19 | 4.7 | 4.79 | 4.67 | 4.69 | -0.42% | 679,954 | 321,799,415 |
| 2024-03-18 | 4.78 | 4.79 | 4.65 | 4.71 | -0.42% | 833,707 | 393,198,174 |
| 2024-03-15 | 4.49 | 4.73 | 4.46 | 4.73 | +4.65% | 982,215 | 453,913,768 |
| 2024-03-14 | 4.55 | 4.67 | 4.49 | 4.52 | +1.12% | 760,970 | 348,403,197 |
| 2024-03-13 | 4.45 | 4.5 | 4.39 | 4.47 | 0% | 433,662 | 192,703,419 |
| 2024-03-12 | 4.57 | 4.58 | 4.44 | 4.47 | -2.4% | 573,865 | 257,713,293 |
| 2024-03-11 | 4.57 | 4.64 | 4.51 | 4.58 | +0.22% | 603,846 | 275,939,332 |
| 2024-03-08 | 4.5 | 4.6 | 4.44 | 4.57 | +1.78% | 648,490 | 292,034,551 |
| 2024-03-07 | 4.41 | 4.63 | 4.4 | 4.49 | +2.28% | 958,185 | 434,066,784 |
| 2024-03-06 | 4.34 | 4.41 | 4.31 | 4.39 | +0.92% | 404,902 | 176,763,392 |
| 2024-03-05 | 4.31 | 4.4 | 4.3 | 4.35 | +0.46% | 410,064 | 178,289,394 |
| 2024-03-04 | 4.38 | 4.4 | 4.29 | 4.33 | -0.69% | 364,844 | 158,216,176 |
| 2024-03-01 | 4.33 | 4.36 | 4.3 | 4.36 | +0.93% | 405,122 | 175,611,282 |
| 2024-02-29 | 4.21 | 4.33 | 4.2 | 4.32 | +2.13% | 431,218 | 184,660,338 |
| 2024-02-28 | 4.3 | 4.37 | 4.22 | 4.23 | -2.08% | 558,051 | 240,898,533 |
| 2024-02-27 | 4.24 | 4.32 | 4.22 | 4.32 | +1.65% | 359,866 | 153,909,132 |
| 2024-02-26 | 4.33 | 4.36 | 4.25 | 4.25 | -1.85% | 419,042 | 180,080,184 |
| 2024-02-23 | 4.29 | 4.35 | 4.27 | 4.33 | +0.93% | 459,876 | 198,042,141 |
| 2024-02-22 | 4.26 | 4.3 | 4.22 | 4.29 | +0.47% | 386,779 | 164,971,387 |
| 2024-02-21 | 4.25 | 4.37 | 4.21 | 4.27 | -0.23% | 458,379 | 197,453,453 |
| 2024-02-20 | 4.27 | 4.29 | 4.22 | 4.28 | 0% | 313,437 | 133,617,302 |
| 2024-02-19 | 4.27 | 4.34 | 4.23 | 4.28 | +0.47% | 544,721 | 232,393,127 |
| 2024-02-08 | 4.28 | 4.47 | 4.24 | 4.26 | -0.7% | 904,269 | 395,546,505 |
| 2024-02-07 | 4.01 | 4.29 | 4 | 4.29 | +6.45% | 881,226 | 371,624,548 |
| 2024-02-06 | 3.65 | 4.06 | 3.61 | 4.03 | +9.21% | 573,547 | 221,650,359 |
| 2024-02-05 | 3.8 | 3.86 | 3.57 | 3.69 | -3.4% | 577,153 | 214,919,350 |
| 2024-02-02 | 3.94 | 3.98 | 3.72 | 3.82 | -2.8% | 414,554 | 160,097,339 |
| 2024-02-01 | 3.95 | 4.03 | 3.88 | 3.93 | -0.76% | 328,500 | 129,976,591 |
| 2024-01-31 | 4.03 | 4.08 | 3.94 | 3.96 | -2.22% | 324,545 | 129,855,101 |
| 2024-01-30 | 4.12 | 4.16 | 4.04 | 4.05 | -2.64% | 267,681 | 110,193,280 |
| 2024-01-29 | 4.2 | 4.23 | 4.12 | 4.16 | -0.72% | 314,896 | 131,237,649 |
| 2024-01-26 | 4.16 | 4.22 | 4.12 | 4.19 | +0.96% | 436,956 | 182,235,733 |
| 2024-01-25 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 404,742 | 165,508,564 |
| 2024-01-24 | 3.86 | 3.99 | 3.82 | 3.98 | +3.65% | 391,624 | 152,850,283 |
| 2024-01-23 | 3.78 | 3.87 | 3.7 | 3.84 | +1.32% | 391,646 | 148,585,809 |
| 2024-01-22 | 3.99 | 4 | 3.73 | 3.79 | -5.49% | 488,210 | 188,936,387 |
| 2024-01-19 | 4.02 | 4.05 | 3.97 | 4.01 | -0.5% | 284,634 | 114,316,385 |
| 2024-01-18 | 4.07 | 4.08 | 3.89 | 4.03 | -1.23% | 533,010 | 212,278,420 |
| 2024-01-17 | 4.19 | 4.22 | 4.08 | 4.08 | -3.09% | 310,881 | 129,227,973 |
| 2024-01-16 | 4.23 | 4.26 | 4.16 | 4.21 | -0.94% | 313,363 | 131,763,932 |
| 2024-01-15 | 4.28 | 4.29 | 4.24 | 4.25 | -1.16% | 271,351 | 115,597,181 |
| 2024-01-12 | 4.25 | 4.35 | 4.25 | 4.3 | +0.7% | 260,408 | 112,307,847 |
| 2024-01-11 | 4.22 | 4.29 | 4.2 | 4.27 | +0.95% | 289,909 | 122,946,886 |
| 2024-01-10 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 267,070 | 113,549,677 |
| 2024-01-09 | 4.27 | 4.32 | 4.23 | 4.28 | +0.47% | 212,031 | 90,700,258 |
| 2024-01-08 | 4.34 | 4.34 | 4.25 | 4.26 | -1.84% | 264,643 | 113,516,508 |
| 2024-01-05 | 4.37 | 4.43 | 4.32 | 4.34 | -0.91% | 260,259 | 114,005,285 |
| 2024-01-04 | 4.4 | 4.4 | 4.35 | 4.38 | -0.68% | 240,365 | 105,037,147 |
| 2024-01-03 | 4.36 | 4.47 | 4.35 | 4.41 | +0.92% | 427,285 | 188,854,624 |
| 2024-01-02 | 4.33 | 4.41 | 4.31 | 4.37 | +1.16% | 425,237 | 185,587,377 |
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：