股票概览
5.07
+0.8%
+0.04
5.04
开盘价
5.07
最高价
4.98
最低价
61,271
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.05
MA10 (10日均线)
4.95
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 | 5.04 | 5.07 | 4.98 | 5.07 | +0.8% | 61,271 | 30,864,037 |
| 2025-03-24 | 5.11 | 5.12 | 4.97 | 5.03 | -1.57% | 149,849 | 75,545,576 |
| 2025-03-21 | 5.1 | 5.18 | 5.08 | 5.11 | 0% | 113,757 | 58,354,045 |
| 2025-03-20 | 5.15 | 5.15 | 5.09 | 5.11 | -0.2% | 82,685 | 42,350,726 |
| 2025-03-19 | 5.12 | 5.19 | 5.09 | 5.12 | -0.39% | 113,660 | 58,269,403 |
| 2025-03-18 | 5.12 | 5.15 | 5.07 | 5.14 | +0.39% | 115,503 | 58,995,809 |
| 2025-03-17 | 5.02 | 5.15 | 5 | 5.12 | +2.61% | 201,729 | 102,910,838 |
| 2025-03-14 | 4.9 | 4.99 | 4.88 | 4.99 | +1.84% | 140,019 | 69,327,160 |
| 2025-03-13 | 4.91 | 4.95 | 4.85 | 4.9 | -0.41% | 110,566 | 54,012,537 |
| 2025-03-12 | 4.89 | 5 | 4.83 | 4.92 | +0.61% | 190,155 | 93,108,452 |
| 2025-03-11 | 4.86 | 4.89 | 4.81 | 4.89 | +0.62% | 104,678 | 50,779,822 |
| 2025-03-10 | 4.89 | 4.94 | 4.83 | 4.86 | -0.61% | 115,058 | 56,048,768 |
| 2025-03-07 | 4.86 | 4.92 | 4.81 | 4.89 | +0.2% | 121,349 | 59,292,746 |
| 2025-03-06 | 4.82 | 4.88 | 4.78 | 4.88 | +1.46% | 155,996 | 75,529,981 |
| 2025-03-05 | 4.82 | 4.82 | 4.74 | 4.81 | 0% | 107,976 | 51,623,224 |
| 2025-03-04 | 4.82 | 4.83 | 4.75 | 4.81 | -0.41% | 99,010 | 47,442,616 |
| 2025-03-03 | 4.79 | 4.89 | 4.78 | 4.83 | +1.05% | 166,327 | 80,626,044 |
| 2025-02-28 | 4.82 | 4.89 | 4.77 | 4.78 | -1.44% | 124,973 | 60,210,524 |
| 2025-02-27 | 4.86 | 4.93 | 4.81 | 4.85 | 0% | 101,928 | 49,380,137 |
| 2025-02-26 | 4.76 | 4.87 | 4.75 | 4.85 | +2.32% | 142,089 | 68,531,046 |
| 2025-02-25 | 4.83 | 4.83 | 4.73 | 4.74 | -1.66% | 108,684 | 51,916,895 |
| 2025-02-24 | 4.82 | 4.94 | 4.81 | 4.82 | 0% | 138,774 | 67,421,142 |
| 2025-02-21 | 4.87 | 4.9 | 4.8 | 4.82 | -0.82% | 99,190 | 47,952,948 |
| 2025-02-20 | 4.89 | 4.91 | 4.84 | 4.86 | -0.61% | 88,289 | 42,964,246 |
| 2025-02-19 | 4.88 | 4.91 | 4.84 | 4.89 | +0.62% | 89,254 | 43,505,843 |
| 2025-02-18 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 107,169 | 52,480,505 |
| 2025-02-17 | 5 | 5.04 | 4.93 | 4.96 | -1% | 108,739 | 54,120,821 |
| 2025-02-14 | 5.04 | 5.06 | 4.97 | 5.01 | -0.6% | 104,730 | 52,396,891 |
| 2025-02-13 | 4.96 | 5.09 | 4.96 | 5.04 | +1.61% | 150,240 | 75,775,169 |
| 2025-02-12 | 4.94 | 4.99 | 4.89 | 4.96 | 0% | 99,296 | 48,934,557 |
| 2025-02-11 | 5.06 | 5.07 | 4.88 | 4.96 | -1.39% | 124,276 | 61,312,579 |
| 2025-02-10 | 4.91 | 5.06 | 4.9 | 5.03 | +3.07% | 171,588 | 85,819,664 |
| 2025-02-07 | 4.76 | 4.95 | 4.74 | 4.88 | +2.31% | 189,686 | 92,375,315 |
| 2025-02-06 | 4.75 | 4.78 | 4.67 | 4.77 | +0.63% | 173,748 | 82,126,024 |
| 2025-02-05 | 4.94 | 4.97 | 4.72 | 4.74 | -4.44% | 279,736 | 134,812,968 |
| 2025-01-27 | 4.93 | 5.14 | 4.92 | 4.96 | +0.61% | 238,209 | 119,577,730 |
| 2025-01-24 | 5.03 | 5.07 | 4.85 | 4.93 | -2.76% | 201,042 | 99,111,084 |
| 2025-01-23 | 5.04 | 5.18 | 5.04 | 5.07 | +0.8% | 108,969 | 55,797,093 |
| 2025-01-22 | 5.07 | 5.07 | 4.97 | 5.03 | -0.79% | 113,599 | 57,064,299 |
| 2025-01-21 | 5.14 | 5.14 | 5.05 | 5.07 | -0.98% | 83,805 | 42,586,796 |
| 2025-01-20 | 5.12 | 5.2 | 5.02 | 5.12 | +0.2% | 117,598 | 60,297,031 |
| 2025-01-17 | 5.11 | 5.16 | 5.04 | 5.11 | -0.2% | 95,579 | 48,877,624 |
| 2025-01-16 | 5.03 | 5.23 | 5.01 | 5.12 | +1.79% | 132,012 | 67,949,337 |
| 2025-01-15 | 4.98 | 5.06 | 4.92 | 5.03 | +0.8% | 120,842 | 60,409,040 |
| 2025-01-14 | 4.93 | 5 | 4.91 | 4.99 | +1.22% | 139,271 | 69,062,427 |
| 2025-01-13 | 4.81 | 4.95 | 4.77 | 4.93 | +1.65% | 100,344 | 48,995,747 |
| 2025-01-10 | 4.91 | 4.94 | 4.85 | 4.85 | -1.02% | 80,003 | 39,112,846 |
| 2025-01-09 | 5 | 5 | 4.89 | 4.9 | -1.8% | 89,748 | 44,115,671 |
| 2025-01-08 | 5 | 5.04 | 4.88 | 4.99 | -0.2% | 101,069 | 50,125,076 |
| 2025-01-07 | 5.04 | 5.09 | 4.95 | 5 | -0.79% | 77,130 | 38,580,072 |
| 2025-01-06 | 4.96 | 5.08 | 4.9 | 5.04 | +1.82% | 115,367 | 57,830,448 |
| 2025-01-03 | 5.15 | 5.18 | 4.93 | 4.95 | -3.13% | 215,160 | 108,202,792 |
| 2025-01-02 | 5.21 | 5.3 | 5.06 | 5.11 | -2.29% | 153,257 | 79,480,341 |
| 2024-12-31 | 5.32 | 5.42 | 5.22 | 5.23 | -1.69% | 105,714 | 55,915,752 |
| 2024-12-30 | 5.39 | 5.41 | 5.25 | 5.32 | -0.93% | 105,880 | 56,117,329 |
| 2024-12-27 | 5.27 | 5.44 | 5.24 | 5.37 | +1.9% | 117,173 | 63,088,911 |
| 2024-12-26 | 5.37 | 5.4 | 5.26 | 5.27 | -1.86% | 110,253 | 58,421,363 |
| 2024-12-25 | 5.46 | 5.48 | 5.33 | 5.37 | -1.65% | 89,814 | 48,222,369 |
| 2024-12-24 | 5.4 | 5.51 | 5.39 | 5.46 | +1.49% | 114,315 | 62,394,770 |
| 2024-12-23 | 5.47 | 5.51 | 5.36 | 5.38 | -1.47% | 153,731 | 83,299,813 |
| 2024-12-20 | 5.57 | 5.61 | 5.45 | 5.46 | -1.97% | 127,760 | 70,193,279 |
| 2024-12-19 | 5.63 | 5.63 | 5.49 | 5.57 | -1.42% | 117,964 | 65,478,340 |
| 2024-12-18 | 5.63 | 5.72 | 5.61 | 5.65 | +0.89% | 117,358 | 66,538,145 |
| 2024-12-17 | 5.73 | 5.75 | 5.56 | 5.6 | -2.27% | 179,852 | 101,037,887 |
| 2024-12-16 | 5.95 | 5.99 | 5.68 | 5.73 | -3.21% | 252,637 | 146,423,213 |
| 2024-12-13 | 6.05 | 6.06 | 5.91 | 5.92 | -2.15% | 195,337 | 116,464,843 |
| 2024-12-12 | 6.1 | 6.17 | 6.02 | 6.05 | -0.98% | 183,352 | 111,534,039 |
| 2024-12-11 | 5.91 | 6.13 | 5.91 | 6.11 | +3.21% | 200,693 | 121,296,843 |
| 2024-12-10 | 6.06 | 6.09 | 5.91 | 5.92 | +0.68% | 185,743 | 111,438,796 |
| 2024-12-09 | 5.97 | 6.02 | 5.81 | 5.88 | -0.84% | 189,007 | 111,519,795 |
| 2024-12-06 | 5.75 | 5.94 | 5.73 | 5.93 | +2.95% | 232,627 | 136,762,911 |
| 2024-12-05 | 5.64 | 5.81 | 5.63 | 5.76 | +1.59% | 147,801 | 84,634,147 |
| 2024-12-04 | 5.79 | 5.79 | 5.64 | 5.67 | -2.24% | 130,371 | 74,347,712 |
| 2024-12-03 | 5.83 | 5.83 | 5.72 | 5.8 | -0.51% | 126,523 | 72,917,797 |
| 2024-12-02 | 5.69 | 5.88 | 5.68 | 5.83 | +1.92% | 192,471 | 111,554,662 |
| 2024-11-29 | 5.77 | 5.83 | 5.71 | 5.72 | -1.21% | 126,958 | 73,043,498 |
| 2024-11-28 | 5.75 | 5.86 | 5.73 | 5.79 | +0.35% | 123,462 | 71,589,869 |
| 2024-11-27 | 5.7 | 5.77 | 5.55 | 5.77 | +1.23% | 108,223 | 61,215,234 |
| 2024-11-26 | 5.76 | 5.79 | 5.66 | 5.7 | -1.38% | 88,008 | 50,333,331 |
| 2024-11-25 | 5.63 | 5.8 | 5.62 | 5.78 | +2.12% | 130,802 | 75,004,010 |
| 2024-11-22 | 5.8 | 5.85 | 5.64 | 5.66 | -2.58% | 105,400 | 60,482,772 |
| 2024-11-21 | 5.84 | 5.87 | 5.76 | 5.81 | -0.68% | 84,162 | 48,793,348 |
| 2024-11-20 | 5.75 | 5.88 | 5.68 | 5.85 | +1.39% | 128,944 | 74,727,484 |
| 2024-11-19 | 5.77 | 5.89 | 5.67 | 5.77 | 0% | 173,835 | 100,168,932 |
| 2024-11-18 | 5.78 | 5.92 | 5.75 | 5.77 | +1.23% | 199,542 | 116,612,850 |
| 2024-11-15 | 5.74 | 5.8 | 5.7 | 5.7 | -0.87% | 139,401 | 80,141,464 |
| 2024-11-14 | 5.86 | 5.87 | 5.74 | 5.75 | -1.2% | 136,076 | 78,762,313 |
| 2024-11-13 | 5.9 | 5.98 | 5.78 | 5.82 | -1.36% | 190,622 | 111,277,090 |
| 2024-11-12 | 5.98 | 6.04 | 5.84 | 5.9 | -1.17% | 200,774 | 119,447,631 |
| 2024-11-11 | 6.08 | 6.09 | 5.92 | 5.97 | -1% | 210,144 | 125,476,033 |
| 2024-11-08 | 6.32 | 6.33 | 6.01 | 6.03 | -4.13% | 256,934 | 157,326,992 |
| 2024-11-07 | 6.06 | 6.3 | 6.05 | 6.29 | +2.78% | 244,653 | 152,380,856 |
| 2024-11-06 | 6.01 | 6.17 | 5.91 | 6.12 | +1.16% | 219,910 | 132,972,361 |
| 2024-11-05 | 5.85 | 6.08 | 5.85 | 6.05 | +2.89% | 208,450 | 125,440,408 |
| 2024-11-04 | 5.86 | 5.95 | 5.79 | 5.88 | +0.17% | 194,585 | 113,576,273 |
| 2024-11-01 | 5.94 | 6 | 5.84 | 5.87 | -1.18% | 254,069 | 150,459,055 |
| 2024-10-31 | 5.87 | 5.98 | 5.81 | 5.94 | +1.71% | 330,900 | 195,619,045 |
| 2024-10-30 | 5.59 | 5.87 | 5.57 | 5.84 | +6.76% | 429,032 | 248,070,549 |
| 2024-10-29 | 5.61 | 5.66 | 5.45 | 5.47 | -2.5% | 144,003 | 79,486,592 |
| 2024-10-28 | 5.44 | 5.66 | 5.37 | 5.61 | +3.89% | 224,992 | 125,132,916 |
| 2024-10-25 | 5.28 | 5.44 | 5.28 | 5.4 | +2.08% | 135,504 | 73,014,602 |
| 2024-10-24 | 5.33 | 5.34 | 5.24 | 5.29 | -0.38% | 95,982 | 50,698,699 |
| 2024-10-23 | 5.23 | 5.39 | 5.23 | 5.31 | +0.95% | 153,525 | 81,761,962 |
| 2024-10-22 | 5.21 | 5.27 | 5.17 | 5.26 | +0.96% | 120,213 | 62,763,551 |
| 2024-10-21 | 5.25 | 5.3 | 5.18 | 5.21 | -0.95% | 152,595 | 79,811,601 |
| 2024-10-18 | 5.22 | 5.37 | 5.11 | 5.26 | +0.57% | 203,147 | 106,062,044 |
| 2024-10-17 | 5.45 | 5.47 | 5.22 | 5.23 | -3.15% | 168,475 | 89,809,314 |
| 2024-10-16 | 5.2 | 5.48 | 5.17 | 5.4 | +2.86% | 202,612 | 109,085,417 |
| 2024-10-15 | 5.33 | 5.39 | 5.23 | 5.25 | -2.78% | 162,747 | 86,263,255 |
| 2024-10-14 | 5.3 | 5.42 | 5.22 | 5.4 | +5.68% | 237,917 | 126,893,194 |
| 2024-10-11 | 5.25 | 5.27 | 5.07 | 5.11 | -2.48% | 150,702 | 77,532,263 |
| 2024-10-10 | 5.24 | 5.38 | 5.08 | 5.24 | +1.35% | 246,829 | 129,872,943 |
| 2024-10-09 | 5.58 | 5.58 | 5.13 | 5.17 | -8.5% | 331,513 | 176,196,033 |
| 2024-10-08 | 6.13 | 6.13 | 5.48 | 5.65 | +1.25% | 513,748 | 295,331,176 |
| 2024-09-30 | 5.35 | 5.65 | 5.31 | 5.58 | +8.35% | 396,852 | 217,831,808 |
| 2024-09-27 | 5.17 | 5.22 | 5.03 | 5.15 | +1.58% | 275,340 | 141,207,732 |
| 2024-09-26 | 4.74 | 5.07 | 4.71 | 5.07 | +6.74% | 246,652 | 121,563,494 |
| 2024-09-25 | 4.69 | 4.88 | 4.67 | 4.75 | +1.93% | 164,877 | 79,098,555 |
| 2024-09-24 | 4.49 | 4.66 | 4.47 | 4.66 | +4.72% | 143,036 | 65,739,112 |
| 2024-09-23 | 4.42 | 4.46 | 4.37 | 4.45 | +0.68% | 61,280 | 27,128,680 |
| 2024-09-20 | 4.46 | 4.46 | 4.38 | 4.42 | -0.9% | 64,467 | 28,505,047 |
| 2024-09-19 | 4.3 | 4.48 | 4.28 | 4.46 | +4.21% | 107,008 | 47,272,666 |
| 2024-09-18 | 4.26 | 4.3 | 4.16 | 4.28 | +0.94% | 65,969 | 27,914,079 |
| 2024-09-13 | 4.26 | 4.33 | 4.24 | 4.24 | -0.93% | 52,618 | 22,494,124 |
| 2024-09-12 | 4.22 | 4.31 | 4.21 | 4.28 | +1.66% | 85,890 | 36,751,875 |
| 2024-09-11 | 4.26 | 4.31 | 4.18 | 4.21 | -1.17% | 71,807 | 30,372,348 |
| 2024-09-10 | 4.39 | 4.4 | 4.23 | 4.26 | -2.96% | 97,366 | 41,681,256 |
| 2024-09-09 | 4.32 | 4.42 | 4.31 | 4.39 | +0.23% | 77,729 | 34,015,215 |
| 2024-09-06 | 4.46 | 4.46 | 4.36 | 4.38 | -0.9% | 61,001 | 26,881,589 |
| 2024-09-05 | 4.44 | 4.47 | 4.4 | 4.42 | -0.23% | 71,969 | 31,892,360 |
| 2024-09-04 | 4.41 | 4.48 | 4.39 | 4.43 | -0.23% | 64,906 | 28,879,527 |
| 2024-09-03 | 4.46 | 4.46 | 4.34 | 4.44 | +2.07% | 99,919 | 44,146,777 |
| 2024-09-02 | 4.45 | 4.5 | 4.34 | 4.35 | 0% | 196,416 | 86,802,260 |
| 2024-08-30 | 4.26 | 4.44 | 4.18 | 4.35 | +1.64% | 120,280 | 52,031,929 |
| 2024-08-29 | 4.27 | 4.33 | 4.24 | 4.28 | 0% | 83,356 | 35,747,010 |
| 2024-08-28 | 4.36 | 4.38 | 4.27 | 4.28 | -1.38% | 60,051 | 25,947,253 |
| 2024-08-27 | 4.42 | 4.44 | 4.33 | 4.34 | -1.81% | 57,761 | 25,182,870 |
| 2024-08-26 | 4.35 | 4.46 | 4.34 | 4.42 | +2.31% | 74,854 | 33,046,004 |
| 2024-08-23 | 4.28 | 4.37 | 4.24 | 4.32 | +0.7% | 54,997 | 23,640,486 |
| 2024-08-22 | 4.35 | 4.38 | 4.27 | 4.29 | -1.61% | 48,691 | 21,001,354 |
| 2024-08-21 | 4.39 | 4.41 | 4.31 | 4.36 | -0.68% | 56,936 | 24,790,148 |
| 2024-08-20 | 4.44 | 4.49 | 4.37 | 4.39 | -1.35% | 54,840 | 24,246,356 |
| 2024-08-19 | 4.44 | 4.49 | 4.41 | 4.45 | -0.22% | 46,823 | 20,798,748 |
| 2024-08-16 | 4.55 | 4.57 | 4.44 | 4.46 | -2.19% | 68,668 | 30,845,366 |
| 2024-08-15 | 4.51 | 4.59 | 4.46 | 4.56 | +1.33% | 62,513 | 28,378,157 |
| 2024-08-14 | 4.55 | 4.6 | 4.48 | 4.5 | -0.44% | 55,021 | 24,922,952 |
| 2024-08-13 | 4.51 | 4.53 | 4.45 | 4.52 | +0.22% | 44,546 | 20,026,344 |
| 2024-08-12 | 4.59 | 4.62 | 4.48 | 4.51 | -2.17% | 85,068 | 38,572,396 |
| 2024-08-09 | 4.61 | 4.68 | 4.59 | 4.61 | +0.44% | 92,565 | 42,986,316 |
| 2024-08-08 | 4.49 | 4.61 | 4.48 | 4.59 | +1.77% | 96,811 | 44,186,049 |
| 2024-08-07 | 4.47 | 4.52 | 4.41 | 4.51 | +0.89% | 67,048 | 29,983,128 |
| 2024-08-06 | 4.45 | 4.49 | 4.42 | 4.47 | +0.9% | 55,234 | 24,588,598 |
| 2024-08-05 | 4.44 | 4.54 | 4.41 | 4.43 | -0.23% | 85,532 | 38,294,672 |
| 2024-08-02 | 4.45 | 4.5 | 4.43 | 4.44 | -0.22% | 56,206 | 25,092,248 |
| 2024-08-01 | 4.51 | 4.53 | 4.45 | 4.45 | -1.33% | 58,403 | 26,158,268 |
| 2024-07-31 | 4.42 | 4.52 | 4.39 | 4.51 | +2.04% | 119,634 | 53,645,758 |
| 2024-07-30 | 4.31 | 4.44 | 4.28 | 4.42 | +2.08% | 93,555 | 41,013,230 |
| 2024-07-29 | 4.32 | 4.36 | 4.25 | 4.33 | +0.46% | 58,985 | 25,477,771 |
| 2024-07-26 | 4.26 | 4.32 | 4.25 | 4.31 | +0.94% | 54,785 | 23,536,698 |
| 2024-07-25 | 4.17 | 4.28 | 4.17 | 4.27 | +1.67% | 76,025 | 32,326,389 |
| 2024-07-24 | 4.22 | 4.26 | 4.17 | 4.2 | -0.94% | 66,315 | 27,915,580 |
| 2024-07-23 | 4.25 | 4.34 | 4.23 | 4.24 | 0% | 84,805 | 36,294,405 |
| 2024-07-22 | 4.3 | 4.32 | 4.21 | 4.24 | -1.4% | 65,460 | 27,792,746 |
| 2024-07-19 | 4.33 | 4.33 | 4.23 | 4.3 | +0.23% | 66,042 | 28,221,040 |
| 2024-07-18 | 4.3 | 4.33 | 4.26 | 4.29 | -0.92% | 57,785 | 24,827,818 |
| 2024-07-17 | 4.31 | 4.4 | 4.29 | 4.33 | +1.41% | 63,640 | 27,583,607 |
| 2024-07-16 | 4.3 | 4.32 | 4.26 | 4.27 | -1.16% | 52,758 | 22,615,452 |
| 2024-07-15 | 4.33 | 4.35 | 4.26 | 4.32 | -0.69% | 118,324 | 50,951,005 |
| 2024-07-12 | 4.25 | 4.42 | 4.25 | 4.35 | +1.87% | 136,136 | 59,376,479 |
| 2024-07-11 | 4.18 | 4.28 | 4.16 | 4.27 | +3.39% | 95,686 | 40,556,010 |
| 2024-07-10 | 4.13 | 4.19 | 4.06 | 4.13 | -0.72% | 63,800 | 26,378,906 |
| 2024-07-09 | 4.16 | 4.2 | 4.05 | 4.16 | -0.95% | 130,671 | 53,973,955 |
| 2024-07-08 | 4.23 | 4.24 | 4.12 | 4.2 | +1.2% | 163,612 | 68,479,635 |
| 2024-07-05 | 4.14 | 4.22 | 4.12 | 4.15 | +0.24% | 64,962 | 27,104,333 |
| 2024-07-04 | 4.32 | 4.33 | 4.12 | 4.14 | -4.17% | 104,061 | 43,654,444 |
| 2024-07-03 | 4.25 | 4.36 | 4.23 | 4.32 | +1.65% | 106,480 | 45,959,154 |
| 2024-07-02 | 4.18 | 4.28 | 4.15 | 4.25 | +1.92% | 95,550 | 40,473,393 |
| 2024-07-01 | 4.06 | 4.18 | 4.05 | 4.17 | +2.71% | 85,616 | 35,282,111 |
| 2024-06-28 | 4.13 | 4.18 | 4.06 | 4.06 | -1.69% | 75,948 | 31,319,865 |
| 2024-06-27 | 4.2 | 4.21 | 4.12 | 4.13 | -1.67% | 89,570 | 37,289,024 |
| 2024-06-26 | 4.07 | 4.2 | 4.03 | 4.2 | +2.94% | 84,407 | 34,843,437 |
| 2024-06-25 | 4.01 | 4.14 | 4.01 | 4.08 | +1.49% | 94,288 | 38,413,982 |
| 2024-06-24 | 4.14 | 4.15 | 3.99 | 4.02 | -2.9% | 125,392 | 50,713,561 |
| 2024-06-21 | 4.07 | 4.2 | 4.05 | 4.14 | +1.47% | 111,838 | 46,393,996 |
| 2024-06-20 | 4.2 | 4.22 | 4.08 | 4.08 | -3.09% | 106,810 | 44,157,321 |
| 2024-06-19 | 4.27 | 4.3 | 4.2 | 4.21 | -1.64% | 75,030 | 31,732,058 |
| 2024-06-18 | 4.26 | 4.32 | 4.25 | 4.28 | +0.47% | 63,069 | 27,020,458 |
| 2024-06-17 | 4.25 | 4.28 | 4.18 | 4.26 | 0% | 123,545 | 52,318,613 |
| 2024-06-14 | 4.28 | 4.32 | 4.2 | 4.26 | -0.47% | 112,840 | 48,050,828 |
| 2024-06-13 | 4.36 | 4.39 | 4.26 | 4.28 | -2.06% | 98,961 | 42,529,621 |
| 2024-06-12 | 4.38 | 4.42 | 4.35 | 4.37 | -0.68% | 81,498 | 35,726,504 |
| 2024-06-11 | 4.47 | 4.47 | 4.38 | 4.4 | -1.57% | 78,488 | 34,627,203 |
| 2024-06-07 | 4.39 | 4.48 | 4.32 | 4.47 | +3.47% | 125,286 | 55,381,998 |
| 2024-06-06 | 4.52 | 4.57 | 4.28 | 4.32 | -4% | 152,125 | 66,757,181 |
| 2024-06-05 | 4.52 | 4.58 | 4.47 | 4.5 | -0.22% | 119,078 | 53,888,226 |
| 2024-06-04 | 4.43 | 4.52 | 4.41 | 4.51 | +1.58% | 154,973 | 69,416,363 |
| 2024-06-03 | 4.64 | 4.65 | 4.38 | 4.44 | -4.93% | 334,269 | 149,619,913 |
| 2024-05-31 | 4.95 | 4.98 | 4.66 | 4.67 | -6.22% | 302,077 | 143,238,512 |
| 2024-05-30 | 5.04 | 5.05 | 4.96 | 4.98 | -0.99% | 87,020 | 43,460,082 |
| 2024-05-29 | 5.01 | 5.09 | 4.99 | 5.03 | +0.6% | 80,868 | 40,829,439 |
| 2024-05-28 | 5.12 | 5.13 | 4.98 | 5 | -2.34% | 125,987 | 63,352,536 |
| 2024-05-27 | 5.2 | 5.25 | 5.07 | 5.12 | -1.54% | 102,129 | 52,252,477 |
| 2024-05-24 | 5.26 | 5.32 | 5.2 | 5.2 | -1.7% | 99,471 | 52,239,141 |
| 2024-05-23 | 5.45 | 5.45 | 5.27 | 5.29 | -2.76% | 114,297 | 60,873,835 |
| 2024-05-22 | 5.36 | 5.5 | 5.35 | 5.44 | +1.3% | 130,665 | 71,235,004 |
| 2024-05-21 | 5.39 | 5.46 | 5.35 | 5.37 | -0.37% | 102,826 | 55,567,614 |
| 2024-05-20 | 5.53 | 5.53 | 5.38 | 5.39 | -2% | 215,798 | 116,963,745 |
| 2024-05-17 | 5.32 | 5.5 | 5.25 | 5.5 | +3.97% | 232,550 | 125,076,175 |
| 2024-05-16 | 5.14 | 5.35 | 5.14 | 5.29 | +2.92% | 213,350 | 112,461,660 |
| 2024-05-15 | 5.12 | 5.2 | 5.09 | 5.14 | +0.19% | 73,687 | 37,956,229 |
| 2024-05-14 | 5.15 | 5.21 | 5.12 | 5.13 | -0.39% | 69,805 | 35,963,742 |
| 2024-05-13 | 5.17 | 5.18 | 5.1 | 5.15 | -0.77% | 70,984 | 36,479,610 |
| 2024-05-10 | 5.18 | 5.22 | 5.12 | 5.19 | +0.19% | 81,055 | 41,944,800 |
| 2024-05-09 | 5.11 | 5.23 | 5.1 | 5.18 | +1.37% | 72,602 | 37,621,175 |
| 2024-05-08 | 5.18 | 5.19 | 5.11 | 5.11 | -1.73% | 71,414 | 36,716,024 |
| 2024-05-07 | 5.26 | 5.26 | 5.15 | 5.2 | -0.95% | 85,806 | 44,569,389 |
| 2024-05-06 | 5.21 | 5.3 | 5.21 | 5.25 | +1.74% | 107,017 | 56,273,070 |
| 2024-04-30 | 5.24 | 5.24 | 5.11 | 5.16 | -1.53% | 88,275 | 45,511,071 |
| 2024-04-29 | 4.98 | 5.25 | 4.95 | 5.24 | +3.97% | 177,328 | 91,494,375 |
| 2024-04-26 | 4.91 | 5.04 | 4.85 | 5.04 | +2.44% | 141,829 | 70,317,218 |
| 2024-04-25 | 4.92 | 4.97 | 4.88 | 4.92 | -0.2% | 75,815 | 37,348,084 |
| 2024-04-24 | 4.99 | 5.02 | 4.91 | 4.93 | -1% | 81,901 | 40,456,128 |
| 2024-04-23 | 5.05 | 5.08 | 4.96 | 4.98 | -1.39% | 91,013 | 45,483,197 |
| 2024-04-22 | 5.1 | 5.16 | 5.03 | 5.05 | -0.98% | 72,763 | 36,919,227 |
| 2024-04-19 | 5.12 | 5.22 | 5.09 | 5.1 | -0.78% | 75,000 | 38,530,647 |
| 2024-04-18 | 5.19 | 5.25 | 5.09 | 5.14 | -0.96% | 81,432 | 42,013,632 |
| 2024-04-17 | 5 | 5.19 | 5 | 5.19 | +4.43% | 123,750 | 63,405,575 |
| 2024-04-16 | 5.14 | 5.17 | 4.95 | 4.97 | -3.31% | 119,215 | 60,213,856 |
| 2024-04-15 | 5.18 | 5.23 | 5 | 5.14 | -0.77% | 115,671 | 59,224,441 |
| 2024-04-12 | 5.34 | 5.35 | 5.18 | 5.18 | -3% | 99,478 | 52,119,388 |
| 2024-04-11 | 5.25 | 5.39 | 5.24 | 5.34 | +1.14% | 83,031 | 44,414,119 |
| 2024-04-10 | 5.4 | 5.41 | 5.23 | 5.28 | -2.4% | 85,858 | 45,650,375 |
| 2024-04-09 | 5.37 | 5.45 | 5.35 | 5.41 | +0.93% | 86,860 | 46,939,308 |
| 2024-04-08 | 5.47 | 5.48 | 5.36 | 5.36 | -1.83% | 101,263 | 54,702,896 |
| 2024-04-03 | 5.5 | 5.51 | 5.42 | 5.46 | -0.36% | 68,572 | 37,432,016 |
| 2024-04-02 | 5.53 | 5.54 | 5.46 | 5.48 | -0.72% | 78,115 | 42,930,032 |
| 2024-04-01 | 5.36 | 5.53 | 5.36 | 5.52 | +2.99% | 114,999 | 63,030,886 |
| 2024-03-29 | 5.34 | 5.38 | 5.31 | 5.36 | +0.37% | 70,096 | 37,465,332 |
| 2024-03-28 | 5.39 | 5.45 | 5.32 | 5.34 | -1.66% | 112,292 | 60,514,681 |
| 2024-03-27 | 5.55 | 5.6 | 5.41 | 5.43 | -2.51% | 83,114 | 45,785,136 |
| 2024-03-26 | 5.56 | 5.61 | 5.52 | 5.57 | +0.18% | 70,659 | 39,327,719 |
| 2024-03-25 | 5.54 | 5.68 | 5.52 | 5.56 | -0.18% | 97,657 | 54,621,794 |
| 2024-03-22 | 5.68 | 5.69 | 5.56 | 5.57 | -2.11% | 89,375 | 50,056,446 |
| 2024-03-21 | 5.69 | 5.72 | 5.66 | 5.69 | -0.18% | 69,732 | 39,684,782 |
| 2024-03-20 | 5.69 | 5.7 | 5.65 | 5.7 | +0.18% | 63,923 | 36,321,223 |
| 2024-03-19 | 5.74 | 5.76 | 5.69 | 5.69 | -1.22% | 72,412 | 41,415,156 |
| 2024-03-18 | 5.74 | 5.77 | 5.7 | 5.76 | +0.35% | 77,136 | 44,185,821 |
| 2024-03-15 | 5.68 | 5.75 | 5.65 | 5.74 | +0.88% | 86,259 | 49,198,609 |
| 2024-03-14 | 5.67 | 5.77 | 5.66 | 5.69 | +0.18% | 107,452 | 61,362,569 |
| 2024-03-13 | 5.75 | 5.75 | 5.63 | 5.68 | -1.39% | 88,768 | 50,405,878 |
| 2024-03-12 | 5.72 | 5.77 | 5.66 | 5.76 | +0.88% | 91,916 | 52,591,911 |
| 2024-03-11 | 5.59 | 5.72 | 5.58 | 5.71 | +1.96% | 79,472 | 44,979,607 |
| 2024-03-08 | 5.68 | 5.71 | 5.56 | 5.6 | -1.06% | 89,836 | 50,394,041 |
| 2024-03-07 | 5.64 | 5.8 | 5.62 | 5.66 | +0.53% | 110,993 | 63,445,677 |
| 2024-03-06 | 5.67 | 5.72 | 5.61 | 5.63 | -0.88% | 74,743 | 42,280,968 |
| 2024-03-05 | 5.71 | 5.76 | 5.67 | 5.68 | -0.87% | 91,062 | 51,927,113 |
| 2024-03-04 | 5.83 | 5.86 | 5.72 | 5.73 | -1.88% | 102,707 | 59,082,354 |
| 2024-03-01 | 5.89 | 5.91 | 5.8 | 5.84 | -0.68% | 128,596 | 74,990,075 |
| 2024-02-29 | 5.75 | 5.91 | 5.72 | 5.88 | +1.38% | 223,500 | 130,894,908 |
| 2024-02-28 | 5.86 | 6 | 5.8 | 5.8 | -1.02% | 187,930 | 110,988,873 |
| 2024-02-27 | 5.79 | 5.87 | 5.77 | 5.86 | +0.69% | 103,759 | 60,335,137 |
| 2024-02-26 | 5.87 | 5.91 | 5.8 | 5.82 | -1.19% | 130,861 | 76,509,062 |
| 2024-02-23 | 5.9 | 5.91 | 5.79 | 5.89 | -0.17% | 106,660 | 62,309,770 |
| 2024-02-22 | 5.93 | 5.95 | 5.82 | 5.9 | -0.51% | 101,811 | 59,878,061 |
| 2024-02-21 | 5.82 | 6.12 | 5.76 | 5.93 | +1.19% | 161,018 | 96,029,718 |
| 2024-02-20 | 5.86 | 5.89 | 5.78 | 5.86 | -0.51% | 104,222 | 60,787,105 |
| 2024-02-19 | 6.31 | 6.31 | 5.82 | 5.89 | -5.31% | 212,770 | 126,723,263 |
| 2024-02-08 | 5.95 | 6.37 | 5.95 | 6.22 | +4.01% | 249,431 | 155,585,116 |
| 2024-02-07 | 5.65 | 6.07 | 5.64 | 5.98 | +5.28% | 306,018 | 181,700,158 |
| 2024-02-06 | 5.08 | 5.72 | 5.05 | 5.68 | +8.81% | 172,827 | 93,461,327 |
| 2024-02-05 | 5.42 | 5.45 | 5 | 5.22 | -4.4% | 179,231 | 93,013,724 |
| 2024-02-02 | 5.6 | 5.73 | 5.32 | 5.46 | -2.5% | 121,074 | 67,181,468 |
| 2024-02-01 | 5.65 | 5.75 | 5.59 | 5.6 | -2.27% | 91,589 | 51,860,752 |
| 2024-01-31 | 5.78 | 5.88 | 5.7 | 5.73 | -2.39% | 94,977 | 54,898,237 |
| 2024-01-30 | 5.99 | 6.08 | 5.86 | 5.87 | -2.81% | 77,034 | 45,989,656 |
| 2024-01-29 | 6.15 | 6.19 | 6.03 | 6.04 | -0.98% | 78,917 | 48,086,532 |
| 2024-01-26 | 6.01 | 6.16 | 5.98 | 6.1 | +1.5% | 108,205 | 66,022,982 |
| 2024-01-25 | 5.83 | 6.06 | 5.79 | 6.01 | +3.26% | 139,239 | 83,190,720 |
| 2024-01-24 | 5.7 | 5.83 | 5.58 | 5.82 | +2.46% | 83,768 | 47,899,204 |
| 2024-01-23 | 5.57 | 5.72 | 5.48 | 5.68 | +1.61% | 81,180 | 45,486,163 |
| 2024-01-22 | 5.85 | 5.87 | 5.55 | 5.59 | -4.61% | 105,383 | 60,128,421 |
| 2024-01-19 | 5.88 | 5.94 | 5.84 | 5.86 | -0.51% | 61,982 | 36,483,489 |
| 2024-01-18 | 5.99 | 6 | 5.71 | 5.89 | -2% | 130,981 | 76,459,293 |
| 2024-01-17 | 6.14 | 6.15 | 6.01 | 6.01 | -2.12% | 68,847 | 41,955,937 |
| 2024-01-16 | 6.2 | 6.21 | 6.08 | 6.14 | -0.65% | 64,390 | 39,560,217 |
| 2024-01-15 | 6.2 | 6.23 | 6.14 | 6.18 | -0.32% | 52,719 | 32,654,374 |
| 2024-01-12 | 6.17 | 6.26 | 6.15 | 6.2 | +0.49% | 64,162 | 39,873,587 |
| 2024-01-11 | 6.16 | 6.24 | 6.15 | 6.17 | -0.16% | 83,337 | 51,561,507 |
| 2024-01-10 | 6.2 | 6.25 | 6.16 | 6.18 | -0.48% | 47,910 | 29,706,155 |
| 2024-01-09 | 6.19 | 6.26 | 6.1 | 6.21 | +0.32% | 65,468 | 40,579,182 |
| 2024-01-08 | 6.31 | 6.33 | 6.19 | 6.19 | -2.21% | 68,302 | 42,717,497 |
| 2024-01-05 | 6.34 | 6.45 | 6.31 | 6.33 | -0.63% | 87,944 | 56,073,811 |
| 2024-01-04 | 6.42 | 6.42 | 6.31 | 6.37 | -0.93% | 66,390 | 42,202,320 |
| 2024-01-03 | 6.37 | 6.45 | 6.35 | 6.43 | +0.94% | 61,218 | 39,287,677 |
| 2024-01-02 | 6.4 | 6.41 | 6.35 | 6.37 | -0.31% | 63,271 | 40,427,727 |
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：