股票概览
4.81
+0.84%
+0.04
4.76
开盘价
4.82
最高价
4.74
最低价
127,293
成交量
数据更新至: 2025-03-25
技术指标
4.78
MA5 (5日均线)
4.77
MA10 (10日均线)
4.72
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 | 4.76 | 4.82 | 4.74 | 4.81 | +0.84% | 127,293 | 60,899,671 |
| 2025-03-24 | 4.79 | 4.8 | 4.7 | 4.77 | -0.21% | 156,617 | 74,266,496 |
| 2025-03-21 | 4.75 | 4.84 | 4.74 | 4.78 | +0.42% | 209,609 | 100,515,217 |
| 2025-03-20 | 4.8 | 4.82 | 4.75 | 4.76 | -0.63% | 204,656 | 97,663,186 |
| 2025-03-19 | 4.87 | 4.88 | 4.78 | 4.79 | -3.23% | 319,714 | 154,172,353 |
| 2025-03-18 | 4.77 | 5.07 | 4.74 | 4.95 | +4.21% | 585,965 | 288,510,658 |
| 2025-03-17 | 4.83 | 4.83 | 4.75 | 4.75 | +0.42% | 159,872 | 76,385,899 |
| 2025-03-14 | 4.69 | 4.74 | 4.68 | 4.73 | +0.85% | 122,707 | 57,896,530 |
| 2025-03-13 | 4.71 | 4.71 | 4.65 | 4.69 | -0.42% | 73,142 | 34,186,207 |
| 2025-03-12 | 4.7 | 4.71 | 4.67 | 4.71 | +0.21% | 81,897 | 38,436,804 |
| 2025-03-11 | 4.64 | 4.7 | 4.64 | 4.7 | +0.86% | 85,514 | 39,942,492 |
| 2025-03-10 | 4.65 | 4.69 | 4.63 | 4.66 | +0.65% | 86,617 | 40,384,058 |
| 2025-03-07 | 4.65 | 4.67 | 4.63 | 4.63 | -0.43% | 79,316 | 36,874,224 |
| 2025-03-06 | 4.66 | 4.67 | 4.62 | 4.65 | +0.22% | 89,222 | 41,411,771 |
| 2025-03-05 | 4.65 | 4.66 | 4.62 | 4.64 | -0.43% | 49,883 | 23,119,790 |
| 2025-03-04 | 4.62 | 4.66 | 4.62 | 4.66 | +0.65% | 62,454 | 29,012,138 |
| 2025-03-03 | 4.69 | 4.71 | 4.62 | 4.63 | -0.86% | 91,537 | 42,606,416 |
| 2025-02-28 | 4.67 | 4.72 | 4.65 | 4.67 | -0.64% | 92,959 | 43,580,421 |
| 2025-02-27 | 4.66 | 4.7 | 4.66 | 4.7 | +0.64% | 77,359 | 36,178,799 |
| 2025-02-26 | 4.63 | 4.67 | 4.62 | 4.67 | +1.3% | 83,380 | 38,811,894 |
| 2025-02-25 | 4.64 | 4.64 | 4.6 | 4.61 | -0.86% | 63,735 | 29,419,639 |
| 2025-02-24 | 4.63 | 4.69 | 4.62 | 4.65 | +0.65% | 91,075 | 42,329,204 |
| 2025-02-21 | 4.64 | 4.64 | 4.59 | 4.62 | -0.22% | 67,595 | 31,202,688 |
| 2025-02-20 | 4.67 | 4.67 | 4.62 | 4.63 | -0.64% | 83,346 | 38,610,626 |
| 2025-02-19 | 4.66 | 4.68 | 4.64 | 4.66 | +0.22% | 57,380 | 26,731,747 |
| 2025-02-18 | 4.7 | 4.72 | 4.65 | 4.65 | -0.85% | 77,022 | 36,091,436 |
| 2025-02-17 | 4.71 | 4.73 | 4.67 | 4.69 | -0.42% | 95,173 | 44,678,849 |
| 2025-02-14 | 4.73 | 4.75 | 4.7 | 4.71 | -0.63% | 66,058 | 31,175,242 |
| 2025-02-13 | 4.74 | 4.76 | 4.72 | 4.74 | 0% | 78,360 | 37,157,168 |
| 2025-02-12 | 4.75 | 4.76 | 4.7 | 4.74 | -0.21% | 74,375 | 35,144,208 |
| 2025-02-11 | 4.75 | 4.76 | 4.72 | 4.75 | +0.21% | 67,976 | 32,194,365 |
| 2025-02-10 | 4.75 | 4.77 | 4.73 | 4.74 | -0.21% | 77,290 | 36,690,682 |
| 2025-02-07 | 4.7 | 4.77 | 4.68 | 4.75 | +0.85% | 109,748 | 52,010,008 |
| 2025-02-06 | 4.69 | 4.71 | 4.66 | 4.71 | +0.43% | 58,365 | 27,377,999 |
| 2025-02-05 | 4.76 | 4.77 | 4.67 | 4.69 | -1.05% | 80,379 | 37,856,454 |
| 2025-01-27 | 4.69 | 4.81 | 4.69 | 4.74 | +1.28% | 97,317 | 46,380,684 |
| 2025-01-24 | 4.69 | 4.72 | 4.65 | 4.68 | -0.43% | 84,324 | 39,525,541 |
| 2025-01-23 | 4.7 | 4.76 | 4.69 | 4.7 | +0.43% | 84,463 | 39,915,591 |
| 2025-01-22 | 4.67 | 4.69 | 4.62 | 4.68 | 0% | 60,136 | 28,024,032 |
| 2025-01-21 | 4.72 | 4.74 | 4.67 | 4.68 | -0.64% | 43,714 | 20,500,651 |
| 2025-01-20 | 4.72 | 4.76 | 4.69 | 4.71 | 0% | 56,447 | 26,667,708 |
| 2025-01-17 | 4.7 | 4.74 | 4.67 | 4.71 | 0% | 47,433 | 22,341,838 |
| 2025-01-16 | 4.73 | 4.75 | 4.67 | 4.71 | -0.21% | 70,320 | 33,160,056 |
| 2025-01-15 | 4.66 | 4.73 | 4.66 | 4.72 | +0.64% | 100,197 | 47,035,376 |
| 2025-01-14 | 4.6 | 4.69 | 4.58 | 4.69 | +2.18% | 102,245 | 47,496,950 |
| 2025-01-13 | 4.57 | 4.6 | 4.54 | 4.59 | +0.22% | 52,443 | 23,985,432 |
| 2025-01-10 | 4.6 | 4.64 | 4.57 | 4.58 | -0.43% | 80,090 | 36,917,875 |
| 2025-01-09 | 4.62 | 4.63 | 4.56 | 4.6 | -1.08% | 69,351 | 31,879,676 |
| 2025-01-08 | 4.66 | 4.7 | 4.58 | 4.65 | -0.21% | 91,055 | 42,264,430 |
| 2025-01-07 | 4.69 | 4.71 | 4.64 | 4.66 | -0.85% | 63,390 | 29,554,693 |
| 2025-01-06 | 4.65 | 4.71 | 4.63 | 4.7 | +1.08% | 80,790 | 37,767,655 |
| 2025-01-03 | 4.72 | 4.77 | 4.65 | 4.65 | -1.48% | 131,575 | 61,962,552 |
| 2025-01-02 | 4.86 | 4.89 | 4.68 | 4.72 | -3.08% | 154,803 | 74,103,426 |
| 2024-12-31 | 4.89 | 4.94 | 4.86 | 4.87 | -0.41% | 119,666 | 58,713,039 |
| 2024-12-30 | 4.92 | 4.92 | 4.86 | 4.89 | -0.2% | 70,989 | 34,689,846 |
| 2024-12-27 | 4.84 | 4.9 | 4.84 | 4.9 | +1.03% | 85,303 | 41,630,671 |
| 2024-12-26 | 4.88 | 4.89 | 4.84 | 4.85 | -0.61% | 67,603 | 32,846,698 |
| 2024-12-25 | 4.88 | 4.89 | 4.83 | 4.88 | +0.21% | 77,970 | 37,916,207 |
| 2024-12-24 | 4.83 | 4.88 | 4.82 | 4.87 | +0.83% | 86,890 | 42,260,286 |
| 2024-12-23 | 4.89 | 4.9 | 4.82 | 4.83 | -1.23% | 138,499 | 67,285,730 |
| 2024-12-20 | 4.9 | 4.93 | 4.87 | 4.89 | -0.61% | 85,395 | 41,779,403 |
| 2024-12-19 | 4.93 | 4.95 | 4.87 | 4.92 | -0.61% | 106,158 | 52,068,945 |
| 2024-12-18 | 4.99 | 5.03 | 4.94 | 4.95 | -0.6% | 140,302 | 69,930,106 |
| 2024-12-17 | 5.03 | 5.06 | 4.96 | 4.98 | -0.99% | 105,970 | 52,995,941 |
| 2024-12-16 | 5.01 | 5.09 | 5.01 | 5.03 | +0.6% | 110,514 | 55,829,483 |
| 2024-12-13 | 5.1 | 5.1 | 5 | 5 | -2.15% | 157,905 | 79,502,245 |
| 2024-12-12 | 5.1 | 5.11 | 5.05 | 5.11 | +0.39% | 134,869 | 68,686,276 |
| 2024-12-11 | 5.04 | 5.1 | 5.03 | 5.09 | +0.79% | 120,656 | 61,282,237 |
| 2024-12-10 | 5.15 | 5.19 | 5.04 | 5.05 | -0.59% | 203,759 | 103,939,981 |
| 2024-12-09 | 5.12 | 5.13 | 5.04 | 5.08 | -0.39% | 123,375 | 62,730,829 |
| 2024-12-06 | 5.06 | 5.11 | 5.05 | 5.1 | +0.79% | 150,955 | 76,802,175 |
| 2024-12-05 | 5.08 | 5.11 | 5.05 | 5.06 | -0.59% | 133,097 | 67,456,482 |
| 2024-12-04 | 5.18 | 5.19 | 5.06 | 5.09 | -2.3% | 190,717 | 97,591,526 |
| 2024-12-03 | 5.18 | 5.25 | 5.15 | 5.21 | +0.58% | 201,734 | 104,729,556 |
| 2024-12-02 | 5.11 | 5.25 | 5.09 | 5.18 | +0.97% | 283,320 | 145,665,366 |
| 2024-11-29 | 5.12 | 5.19 | 5.08 | 5.13 | -0.39% | 267,488 | 137,166,564 |
| 2024-11-28 | 5.02 | 5.2 | 5.01 | 5.15 | +3% | 387,954 | 198,913,577 |
| 2024-11-27 | 4.98 | 5 | 4.79 | 5 | -0.79% | 270,237 | 132,653,400 |
| 2024-11-26 | 4.9 | 5.3 | 4.89 | 5.04 | +2.86% | 329,179 | 166,029,893 |
| 2024-11-25 | 4.84 | 4.94 | 4.83 | 4.9 | +1.03% | 111,568 | 54,537,200 |
| 2024-11-22 | 4.99 | 5.03 | 4.85 | 4.85 | -3% | 166,007 | 81,937,556 |
| 2024-11-21 | 5.04 | 5.05 | 4.98 | 5 | -1.19% | 107,350 | 53,744,270 |
| 2024-11-20 | 5 | 5.08 | 4.97 | 5.06 | +0.8% | 172,073 | 86,458,754 |
| 2024-11-19 | 5.03 | 5.08 | 4.93 | 5.02 | -0.2% | 195,033 | 97,454,191 |
| 2024-11-18 | 5.05 | 5.16 | 5.01 | 5.03 | +0.6% | 265,685 | 135,454,925 |
| 2024-11-15 | 4.98 | 5.08 | 4.98 | 5 | +0.6% | 153,713 | 77,410,514 |
| 2024-11-14 | 5.07 | 5.08 | 4.96 | 4.97 | -1.97% | 137,563 | 68,987,539 |
| 2024-11-13 | 5.04 | 5.11 | 5.03 | 5.07 | -0.2% | 127,582 | 64,630,564 |
| 2024-11-12 | 5.08 | 5.17 | 5.03 | 5.08 | -0.2% | 282,945 | 144,473,488 |
| 2024-11-11 | 5.09 | 5.13 | 5.03 | 5.09 | 0% | 173,131 | 87,740,451 |
| 2024-11-08 | 5.16 | 5.19 | 5.04 | 5.09 | -0.39% | 266,127 | 135,767,473 |
| 2024-11-07 | 4.97 | 5.12 | 4.94 | 5.11 | +2% | 267,058 | 135,056,537 |
| 2024-11-06 | 5.08 | 5.08 | 4.97 | 5.01 | -0.99% | 232,213 | 116,161,139 |
| 2024-11-05 | 4.96 | 5.06 | 4.95 | 5.06 | +2.02% | 225,359 | 113,248,050 |
| 2024-11-04 | 4.95 | 5.02 | 4.91 | 4.96 | +1.43% | 190,800 | 94,522,192 |
| 2024-11-01 | 4.93 | 4.97 | 4.88 | 4.89 | -1.21% | 157,252 | 77,313,550 |
| 2024-10-31 | 4.93 | 4.97 | 4.89 | 4.95 | +0.41% | 157,271 | 77,665,790 |
| 2024-10-30 | 4.91 | 4.97 | 4.88 | 4.93 | +0.2% | 130,581 | 64,308,680 |
| 2024-10-29 | 5.04 | 5.06 | 4.89 | 4.92 | -2.19% | 157,597 | 78,072,641 |
| 2024-10-28 | 4.99 | 5.03 | 4.94 | 5.03 | +1.62% | 174,993 | 87,161,682 |
| 2024-10-25 | 4.87 | 4.95 | 4.87 | 4.95 | +2.06% | 165,875 | 81,710,113 |
| 2024-10-24 | 4.87 | 4.89 | 4.81 | 4.85 | -0.41% | 81,561 | 39,458,330 |
| 2024-10-23 | 4.84 | 4.9 | 4.83 | 4.87 | +0.83% | 131,326 | 63,874,424 |
| 2024-10-22 | 4.76 | 4.83 | 4.75 | 4.83 | +1.26% | 151,377 | 72,526,697 |
| 2024-10-21 | 4.86 | 4.88 | 4.74 | 4.77 | -1.65% | 199,645 | 95,499,858 |
| 2024-10-18 | 4.76 | 4.91 | 4.71 | 4.85 | +1.89% | 187,539 | 90,313,018 |
| 2024-10-17 | 4.89 | 4.9 | 4.75 | 4.76 | -2.26% | 111,713 | 53,783,967 |
| 2024-10-16 | 4.8 | 4.91 | 4.78 | 4.87 | +1.04% | 116,814 | 56,874,314 |
| 2024-10-15 | 4.92 | 4.92 | 4.82 | 4.82 | -2.23% | 126,884 | 61,734,344 |
| 2024-10-14 | 4.92 | 4.99 | 4.88 | 4.93 | +0.2% | 178,168 | 87,925,867 |
| 2024-10-11 | 5.05 | 5.05 | 4.87 | 4.92 | -1.01% | 150,078 | 74,547,904 |
| 2024-10-10 | 4.91 | 5.07 | 4.87 | 4.97 | +1.84% | 184,167 | 91,717,708 |
| 2024-10-09 | 5.2 | 5.2 | 4.83 | 4.88 | -7.58% | 296,437 | 148,087,874 |
| 2024-10-08 | 5.62 | 5.62 | 5.07 | 5.28 | +3.33% | 427,869 | 227,943,017 |
| 2024-09-30 | 4.82 | 5.15 | 4.82 | 5.11 | +8.26% | 363,170 | 181,518,013 |
| 2024-09-27 | 4.68 | 4.76 | 4.65 | 4.72 | +1.72% | 163,034 | 76,548,866 |
| 2024-09-26 | 4.5 | 4.64 | 4.49 | 4.64 | +2.65% | 116,306 | 53,200,796 |
| 2024-09-25 | 4.51 | 4.61 | 4.5 | 4.52 | +0.67% | 97,334 | 44,336,762 |
| 2024-09-24 | 4.38 | 4.51 | 4.38 | 4.49 | +2.75% | 104,162 | 46,418,202 |
| 2024-09-23 | 4.35 | 4.38 | 4.3 | 4.37 | +0.69% | 55,247 | 24,033,507 |
| 2024-09-20 | 4.33 | 4.35 | 4.3 | 4.34 | +0.46% | 53,217 | 23,014,827 |
| 2024-09-19 | 4.32 | 4.37 | 4.28 | 4.32 | +0.47% | 52,974 | 22,919,824 |
| 2024-09-18 | 4.27 | 4.3 | 4.23 | 4.3 | +0.47% | 43,037 | 18,364,194 |
| 2024-09-13 | 4.32 | 4.35 | 4.26 | 4.28 | -0.93% | 63,987 | 27,463,883 |
| 2024-09-12 | 4.3 | 4.33 | 4.27 | 4.32 | +0.47% | 43,171 | 18,582,583 |
| 2024-09-11 | 4.32 | 4.34 | 4.27 | 4.3 | -0.92% | 43,520 | 18,714,354 |
| 2024-09-10 | 4.34 | 4.35 | 4.27 | 4.34 | 0% | 44,430 | 19,133,886 |
| 2024-09-09 | 4.39 | 4.4 | 4.31 | 4.34 | -1.36% | 62,507 | 27,171,887 |
| 2024-09-06 | 4.36 | 4.53 | 4.34 | 4.4 | +1.38% | 131,595 | 58,581,681 |
| 2024-09-05 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 74,370 | 32,089,122 |
| 2024-09-04 | 4.29 | 4.3 | 4.26 | 4.28 | -0.23% | 42,071 | 18,006,037 |
| 2024-09-03 | 4.3 | 4.32 | 4.27 | 4.29 | -0.23% | 61,138 | 26,214,069 |
| 2024-09-02 | 4.31 | 4.36 | 4.29 | 4.3 | 0% | 80,934 | 35,033,463 |
| 2024-08-30 | 4.28 | 4.36 | 4.26 | 4.3 | +0.47% | 81,600 | 35,223,900 |
| 2024-08-29 | 4.37 | 4.38 | 4.27 | 4.28 | -2.06% | 91,605 | 39,392,868 |
| 2024-08-28 | 4.41 | 4.42 | 4.36 | 4.37 | -0.91% | 38,340 | 16,821,798 |
| 2024-08-27 | 4.42 | 4.42 | 4.38 | 4.41 | 0% | 38,663 | 17,008,695 |
| 2024-08-26 | 4.41 | 4.44 | 4.37 | 4.41 | -0.23% | 41,270 | 18,177,918 |
| 2024-08-23 | 4.43 | 4.44 | 4.37 | 4.42 | -0.45% | 52,807 | 23,252,756 |
| 2024-08-22 | 4.46 | 4.47 | 4.43 | 4.44 | -0.45% | 33,757 | 15,013,129 |
| 2024-08-21 | 4.45 | 4.48 | 4.42 | 4.46 | 0% | 38,851 | 17,286,628 |
| 2024-08-20 | 4.52 | 4.53 | 4.43 | 4.46 | -1.55% | 83,322 | 37,200,591 |
| 2024-08-19 | 4.49 | 4.54 | 4.47 | 4.53 | +1.12% | 64,337 | 29,080,574 |
| 2024-08-16 | 4.54 | 4.55 | 4.48 | 4.48 | -1.1% | 54,026 | 24,352,007 |
| 2024-08-15 | 4.49 | 4.56 | 4.48 | 4.53 | +0.67% | 59,969 | 27,132,534 |
| 2024-08-14 | 4.52 | 4.53 | 4.49 | 4.5 | -0.66% | 43,852 | 19,773,102 |
| 2024-08-13 | 4.53 | 4.57 | 4.48 | 4.53 | 0% | 76,230 | 34,472,625 |
| 2024-08-12 | 4.56 | 4.57 | 4.52 | 4.53 | -0.66% | 43,756 | 19,879,030 |
| 2024-08-09 | 4.56 | 4.62 | 4.55 | 4.56 | 0% | 47,169 | 21,621,445 |
| 2024-08-08 | 4.54 | 4.58 | 4.51 | 4.56 | +0.66% | 60,505 | 27,488,148 |
| 2024-08-07 | 4.58 | 4.58 | 4.53 | 4.53 | -1.09% | 62,058 | 28,180,723 |
| 2024-08-06 | 4.61 | 4.64 | 4.53 | 4.58 | -0.22% | 74,680 | 34,211,226 |
| 2024-08-05 | 4.67 | 4.68 | 4.57 | 4.59 | -1.29% | 79,407 | 36,778,182 |
| 2024-08-02 | 4.67 | 4.69 | 4.63 | 4.65 | -0.43% | 64,111 | 29,882,986 |
| 2024-08-01 | 4.63 | 4.68 | 4.61 | 4.67 | +0.86% | 90,211 | 41,979,337 |
| 2024-07-31 | 4.59 | 4.67 | 4.57 | 4.63 | +0.87% | 108,973 | 50,466,973 |
| 2024-07-30 | 4.53 | 4.6 | 4.51 | 4.59 | +1.1% | 68,245 | 31,119,908 |
| 2024-07-29 | 4.58 | 4.6 | 4.52 | 4.54 | -0.87% | 90,303 | 41,179,433 |
| 2024-07-26 | 4.57 | 4.59 | 4.55 | 4.58 | +0.44% | 58,623 | 26,808,490 |
| 2024-07-25 | 4.54 | 4.59 | 4.52 | 4.56 | +0.44% | 52,813 | 24,081,897 |
| 2024-07-24 | 4.52 | 4.58 | 4.48 | 4.54 | +0.44% | 57,463 | 26,046,758 |
| 2024-07-23 | 4.54 | 4.59 | 4.51 | 4.52 | -0.66% | 62,968 | 28,730,669 |
| 2024-07-22 | 4.57 | 4.57 | 4.51 | 4.55 | +0.22% | 45,710 | 20,729,547 |
| 2024-07-19 | 4.54 | 4.56 | 4.51 | 4.54 | 0% | 44,049 | 19,999,317 |
| 2024-07-18 | 4.47 | 4.55 | 4.45 | 4.54 | +1.11% | 74,593 | 33,679,329 |
| 2024-07-17 | 4.49 | 4.5 | 4.44 | 4.49 | +0.22% | 60,127 | 26,892,572 |
| 2024-07-16 | 4.5 | 4.52 | 4.45 | 4.48 | -0.67% | 74,088 | 33,192,567 |
| 2024-07-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.1% | 85,228 | 38,546,202 |
| 2024-07-12 | 4.53 | 4.59 | 4.52 | 4.56 | +0.66% | 52,136 | 23,779,226 |
| 2024-07-11 | 4.5 | 4.55 | 4.48 | 4.53 | +1.8% | 64,465 | 29,119,347 |
| 2024-07-10 | 4.51 | 4.55 | 4.45 | 4.45 | -1.77% | 51,833 | 23,257,320 |
| 2024-07-09 | 4.49 | 4.55 | 4.42 | 4.53 | +1.57% | 72,399 | 32,519,284 |
| 2024-07-08 | 4.53 | 4.55 | 4.46 | 4.46 | -1.98% | 53,155 | 23,851,047 |
| 2024-07-05 | 4.58 | 4.58 | 4.52 | 4.55 | -0.22% | 47,944 | 21,787,129 |
| 2024-07-04 | 4.58 | 4.62 | 4.54 | 4.56 | -1.08% | 55,266 | 25,260,975 |
| 2024-07-03 | 4.61 | 4.64 | 4.58 | 4.61 | +0.22% | 54,034 | 24,915,639 |
| 2024-07-02 | 4.57 | 4.62 | 4.56 | 4.6 | +0.44% | 56,253 | 25,853,236 |
| 2024-07-01 | 4.56 | 4.6 | 4.51 | 4.58 | +1.1% | 62,169 | 28,391,462 |
| 2024-06-28 | 4.48 | 4.57 | 4.47 | 4.53 | +1.34% | 63,563 | 28,834,268 |
| 2024-06-27 | 4.57 | 4.58 | 4.47 | 4.47 | -2.61% | 64,494 | 29,018,424 |
| 2024-06-26 | 4.48 | 4.59 | 4.47 | 4.59 | +2% | 65,063 | 29,457,017 |
| 2024-06-25 | 4.43 | 4.55 | 4.43 | 4.5 | +0.9% | 50,454 | 22,726,635 |
| 2024-06-24 | 4.56 | 4.58 | 4.45 | 4.46 | -2.62% | 68,507 | 30,744,064 |
| 2024-06-21 | 4.59 | 4.64 | 4.57 | 4.58 | 0% | 61,103 | 28,135,756 |
| 2024-06-20 | 4.58 | 4.6 | 4.55 | 4.58 | 0% | 55,683 | 25,462,457 |
| 2024-06-19 | 4.62 | 4.63 | 4.57 | 4.58 | -0.87% | 37,872 | 17,404,197 |
| 2024-06-18 | 4.56 | 4.62 | 4.55 | 4.62 | +1.32% | 52,670 | 24,210,354 |
| 2024-06-17 | 4.52 | 4.6 | 4.52 | 4.56 | +0.22% | 55,590 | 25,353,880 |
| 2024-06-14 | 4.54 | 4.61 | 4.51 | 4.55 | -0.44% | 61,292 | 27,916,574 |
| 2024-06-13 | 4.59 | 4.62 | 4.54 | 4.57 | -1.08% | 61,877 | 28,275,962 |
| 2024-06-12 | 4.59 | 4.63 | 4.56 | 4.62 | +0.22% | 58,573 | 26,952,985 |
| 2024-06-11 | 4.79 | 4.8 | 4.59 | 4.61 | -3.76% | 142,133 | 66,141,790 |
| 2024-06-07 | 4.67 | 4.8 | 4.67 | 4.79 | +3.01% | 100,912 | 47,841,955 |
| 2024-06-06 | 4.69 | 4.73 | 4.64 | 4.65 | -0.85% | 87,274 | 40,757,048 |
| 2024-06-05 | 4.74 | 4.77 | 4.68 | 4.69 | -1.68% | 59,760 | 28,269,403 |
| 2024-06-04 | 4.69 | 4.77 | 4.69 | 4.77 | +1.49% | 78,439 | 37,130,207 |
| 2024-06-03 | 4.76 | 4.77 | 4.66 | 4.7 | -1.26% | 70,245 | 33,034,944 |
| 2024-05-31 | 4.77 | 4.79 | 4.74 | 4.76 | +0.21% | 42,524 | 20,256,029 |
| 2024-05-30 | 4.76 | 4.82 | 4.74 | 4.75 | -0.63% | 47,692 | 22,759,095 |
| 2024-05-29 | 4.8 | 4.83 | 4.75 | 4.78 | -0.21% | 50,939 | 24,405,405 |
| 2024-05-28 | 4.82 | 4.86 | 4.78 | 4.79 | -1.44% | 54,028 | 26,006,261 |
| 2024-05-27 | 4.75 | 4.86 | 4.75 | 4.86 | +2.1% | 101,296 | 48,820,197 |
| 2024-05-24 | 4.79 | 4.84 | 4.75 | 4.76 | -0.21% | 52,915 | 25,343,279 |
| 2024-05-23 | 4.85 | 4.85 | 4.76 | 4.77 | -1.65% | 91,421 | 43,844,088 |
| 2024-05-22 | 4.91 | 4.93 | 4.84 | 4.85 | -3.96% | 110,835 | 54,091,326 |
| 2024-05-21 | 5.03 | 5.06 | 5.01 | 5.05 | 0% | 83,656 | 42,141,205 |
| 2024-05-20 | 5.02 | 5.07 | 5.02 | 5.05 | +0.8% | 98,671 | 49,805,839 |
| 2024-05-17 | 4.97 | 5.03 | 4.94 | 5.01 | +0.8% | 74,961 | 37,357,902 |
| 2024-05-16 | 4.99 | 5.04 | 4.96 | 4.97 | -0.2% | 83,976 | 41,960,939 |
| 2024-05-15 | 5.04 | 5.04 | 4.98 | 4.98 | -1.19% | 65,833 | 32,949,678 |
| 2024-05-14 | 5.04 | 5.09 | 5.01 | 5.04 | 0% | 79,141 | 39,989,170 |
| 2024-05-13 | 5.03 | 5.06 | 4.96 | 5.04 | 0% | 90,831 | 45,585,333 |
| 2024-05-10 | 5.05 | 5.13 | 5.01 | 5.04 | +0.4% | 123,731 | 62,364,266 |
| 2024-05-09 | 4.89 | 5.04 | 4.89 | 5.02 | +2.45% | 167,789 | 83,605,620 |
| 2024-05-08 | 4.92 | 4.97 | 4.89 | 4.9 | -0.81% | 96,414 | 47,502,272 |
| 2024-05-07 | 4.96 | 4.97 | 4.91 | 4.94 | -0.6% | 97,325 | 48,026,728 |
| 2024-05-06 | 4.94 | 4.99 | 4.93 | 4.97 | +0.61% | 159,000 | 78,883,992 |
| 2024-04-30 | 4.99 | 4.99 | 4.9 | 4.94 | -0.8% | 139,726 | 68,851,748 |
| 2024-04-29 | 4.94 | 4.99 | 4.88 | 4.98 | +0.61% | 122,689 | 60,588,074 |
| 2024-04-26 | 4.96 | 4.96 | 4.87 | 4.95 | +0.2% | 110,773 | 54,426,000 |
| 2024-04-25 | 4.9 | 4.95 | 4.89 | 4.94 | +0.41% | 70,632 | 34,794,416 |
| 2024-04-24 | 4.88 | 4.92 | 4.87 | 4.92 | +0.61% | 67,273 | 32,953,914 |
| 2024-04-23 | 4.9 | 4.95 | 4.86 | 4.89 | -0.81% | 76,161 | 37,326,804 |
| 2024-04-22 | 5.02 | 5.03 | 4.91 | 4.93 | -1.4% | 111,228 | 55,112,836 |
| 2024-04-19 | 4.94 | 5.05 | 4.9 | 5 | +1.21% | 136,562 | 68,264,645 |
| 2024-04-18 | 4.9 | 4.96 | 4.89 | 4.94 | +0.2% | 122,664 | 60,419,636 |
| 2024-04-17 | 4.85 | 4.93 | 4.81 | 4.93 | +1.23% | 163,348 | 79,528,983 |
| 2024-04-16 | 4.91 | 4.99 | 4.85 | 4.87 | -1.02% | 160,434 | 78,817,046 |
| 2024-04-15 | 4.87 | 4.94 | 4.79 | 4.92 | +1.23% | 126,932 | 62,102,204 |
| 2024-04-12 | 4.85 | 4.91 | 4.85 | 4.86 | -0.21% | 85,127 | 41,529,954 |
| 2024-04-11 | 4.75 | 4.89 | 4.75 | 4.87 | +1.88% | 115,973 | 56,228,924 |
| 2024-04-10 | 4.83 | 4.84 | 4.76 | 4.78 | -1.04% | 90,721 | 43,542,438 |
| 2024-04-09 | 4.9 | 4.93 | 4.8 | 4.83 | -0.41% | 143,566 | 69,491,592 |
| 2024-04-08 | 4.85 | 4.9 | 4.82 | 4.85 | 0% | 132,774 | 64,568,311 |
| 2024-04-03 | 4.85 | 4.88 | 4.82 | 4.85 | +0.41% | 127,145 | 61,587,343 |
| 2024-04-02 | 4.81 | 4.85 | 4.78 | 4.83 | +0.84% | 141,648 | 68,292,723 |
| 2024-04-01 | 4.76 | 4.8 | 4.75 | 4.79 | +1.05% | 82,921 | 39,650,603 |
| 2024-03-29 | 4.69 | 4.75 | 4.69 | 4.74 | +1.07% | 68,190 | 32,212,222 |
| 2024-03-28 | 4.66 | 4.73 | 4.64 | 4.69 | +0.64% | 72,404 | 33,941,679 |
| 2024-03-27 | 4.72 | 4.75 | 4.66 | 4.66 | -1.27% | 57,235 | 26,905,867 |
| 2024-03-26 | 4.68 | 4.73 | 4.67 | 4.72 | +0.64% | 67,588 | 31,747,459 |
| 2024-03-25 | 4.69 | 4.77 | 4.68 | 4.69 | -0.21% | 78,676 | 37,125,355 |
| 2024-03-22 | 4.76 | 4.76 | 4.66 | 4.7 | -0.84% | 69,861 | 32,797,090 |
| 2024-03-21 | 4.79 | 4.8 | 4.73 | 4.74 | -0.63% | 72,839 | 34,656,675 |
| 2024-03-20 | 4.78 | 4.79 | 4.75 | 4.77 | +0.21% | 59,311 | 28,301,014 |
| 2024-03-19 | 4.83 | 4.83 | 4.76 | 4.76 | -1.24% | 80,387 | 38,452,046 |
| 2024-03-18 | 4.78 | 4.84 | 4.77 | 4.82 | +0.84% | 120,632 | 57,989,259 |
| 2024-03-15 | 4.73 | 4.78 | 4.71 | 4.78 | +0.42% | 82,824 | 39,303,582 |
| 2024-03-14 | 4.69 | 4.79 | 4.69 | 4.76 | +1.06% | 131,698 | 62,470,921 |
| 2024-03-13 | 4.72 | 4.74 | 4.66 | 4.71 | -0.21% | 93,126 | 43,778,863 |
| 2024-03-12 | 4.74 | 4.75 | 4.7 | 4.72 | -0.42% | 89,614 | 42,263,880 |
| 2024-03-11 | 4.7 | 4.75 | 4.7 | 4.74 | +0.21% | 82,457 | 38,886,994 |
| 2024-03-08 | 4.7 | 4.73 | 4.66 | 4.73 | +0.64% | 73,868 | 34,677,202 |
| 2024-03-07 | 4.7 | 4.74 | 4.68 | 4.7 | +0.21% | 96,730 | 45,545,396 |
| 2024-03-06 | 4.69 | 4.73 | 4.66 | 4.69 | -0.42% | 81,369 | 38,209,199 |
| 2024-03-05 | 4.73 | 4.76 | 4.68 | 4.71 | -0.63% | 94,233 | 44,409,385 |
| 2024-03-04 | 4.77 | 4.8 | 4.71 | 4.74 | -1.04% | 104,852 | 49,668,414 |
| 2024-03-01 | 4.82 | 4.84 | 4.75 | 4.79 | -0.62% | 116,675 | 55,893,249 |
| 2024-02-29 | 4.81 | 4.84 | 4.78 | 4.82 | +1.05% | 120,489 | 57,887,936 |
| 2024-02-28 | 4.85 | 4.89 | 4.77 | 4.77 | -1.45% | 133,445 | 64,583,548 |
| 2024-02-27 | 4.77 | 4.84 | 4.76 | 4.84 | +1.04% | 73,297 | 35,234,756 |
| 2024-02-26 | 4.84 | 4.85 | 4.77 | 4.79 | -0.83% | 105,901 | 50,872,644 |
| 2024-02-23 | 4.84 | 4.85 | 4.76 | 4.83 | 0% | 92,614 | 44,465,712 |
| 2024-02-22 | 4.8 | 4.86 | 4.77 | 4.83 | 0% | 69,648 | 33,530,412 |
| 2024-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | -0.62% | 95,162 | 46,293,124 |
| 2024-02-20 | 4.85 | 4.88 | 4.75 | 4.86 | 0% | 93,772 | 45,122,842 |
| 2024-02-19 | 4.85 | 4.98 | 4.82 | 4.86 | +0.83% | 202,822 | 99,431,353 |
| 2024-02-08 | 4.74 | 4.95 | 4.72 | 4.82 | +1.26% | 236,033 | 115,161,119 |
| 2024-02-07 | 4.63 | 4.82 | 4.56 | 4.76 | +3.03% | 240,536 | 113,327,889 |
| 2024-02-06 | 4.32 | 4.67 | 4.26 | 4.62 | +6.94% | 178,206 | 79,779,868 |
| 2024-02-05 | 4.44 | 4.45 | 4.23 | 4.32 | -2.92% | 188,952 | 82,085,132 |
| 2024-02-02 | 4.59 | 4.62 | 4.35 | 4.45 | -3.05% | 127,723 | 57,526,724 |
| 2024-02-01 | 4.56 | 4.71 | 4.52 | 4.59 | +0.22% | 127,247 | 58,681,940 |
| 2024-01-31 | 4.65 | 4.7 | 4.53 | 4.58 | -1.93% | 121,054 | 55,929,609 |
| 2024-01-30 | 4.77 | 4.84 | 4.66 | 4.67 | -1.89% | 130,790 | 62,201,787 |
| 2024-01-29 | 4.85 | 5.05 | 4.76 | 4.76 | -0.42% | 217,106 | 105,872,112 |
| 2024-01-26 | 4.65 | 4.79 | 4.64 | 4.78 | +3.02% | 147,452 | 69,783,931 |
| 2024-01-25 | 4.53 | 4.65 | 4.53 | 4.64 | +2.43% | 96,704 | 44,527,410 |
| 2024-01-24 | 4.43 | 4.54 | 4.37 | 4.53 | +3.42% | 92,949 | 41,490,472 |
| 2024-01-23 | 4.31 | 4.41 | 4.25 | 4.38 | +1.62% | 100,887 | 43,706,205 |
| 2024-01-22 | 4.51 | 4.51 | 4.26 | 4.31 | -4.65% | 115,451 | 50,676,239 |
| 2024-01-19 | 4.5 | 4.54 | 4.45 | 4.52 | +0.22% | 82,461 | 37,193,441 |
| 2024-01-18 | 4.6 | 4.61 | 4.38 | 4.51 | -2.17% | 169,858 | 75,823,533 |
| 2024-01-17 | 4.71 | 4.72 | 4.61 | 4.61 | -2.12% | 100,552 | 46,959,519 |
| 2024-01-16 | 4.79 | 4.79 | 4.65 | 4.71 | -1.88% | 125,564 | 58,968,691 |
| 2024-01-15 | 4.83 | 4.86 | 4.79 | 4.8 | -0.83% | 84,314 | 40,677,920 |
| 2024-01-12 | 4.84 | 4.89 | 4.84 | 4.84 | -0.41% | 90,773 | 44,136,599 |
| 2024-01-11 | 4.88 | 4.9 | 4.84 | 4.86 | 0% | 64,212 | 31,261,452 |
| 2024-01-10 | 4.88 | 4.9 | 4.84 | 4.86 | -0.82% | 63,157 | 30,741,423 |
| 2024-01-09 | 4.86 | 4.92 | 4.82 | 4.9 | +0.82% | 71,115 | 34,695,563 |
| 2024-01-08 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 60,092 | 29,427,245 |
| 2024-01-05 | 4.98 | 5.01 | 4.94 | 4.96 | -0.6% | 68,688 | 34,178,845 |
| 2024-01-04 | 4.96 | 5 | 4.93 | 4.99 | +0.6% | 90,143 | 44,918,299 |
| 2024-01-03 | 4.92 | 4.97 | 4.91 | 4.96 | +0.61% | 70,804 | 35,013,606 |
| 2024-01-02 | 4.88 | 4.95 | 4.87 | 4.93 | +1.02% | 112,641 | 55,351,734 |
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：