股票概览
5.55
+0.73%
+0.04
5.47
开盘价
5.7
最高价
5.37
最低价
439,633
成交量
数据更新至: 2025-03-25
技术指标
5.40
MA5 (5日均线)
5.25
MA10 (10日均线)
5.09
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 | 5.47 | 5.7 | 5.37 | 5.55 | +0.73% | 439,633 | 242,352,726 |
| 2025-03-24 | 5.39 | 5.51 | 5.3 | 5.51 | +2.23% | 568,452 | 307,494,856 |
| 2025-03-21 | 5.25 | 5.44 | 5.25 | 5.39 | +2.28% | 530,619 | 284,622,125 |
| 2025-03-20 | 5.26 | 5.38 | 5.25 | 5.27 | -0.57% | 376,958 | 199,721,870 |
| 2025-03-19 | 5.48 | 5.48 | 5.26 | 5.3 | -4.33% | 760,395 | 406,083,142 |
| 2025-03-18 | 5.06 | 5.54 | 5.02 | 5.54 | +9.92% | 576,392 | 315,509,096 |
| 2025-03-17 | 5.03 | 5.06 | 5.01 | 5.04 | +0.4% | 111,338 | 56,044,884 |
| 2025-03-14 | 4.94 | 5.03 | 4.94 | 5.02 | +1.21% | 117,554 | 58,724,458 |
| 2025-03-13 | 4.93 | 4.96 | 4.9 | 4.96 | +0.2% | 74,851 | 36,915,777 |
| 2025-03-12 | 4.93 | 4.96 | 4.9 | 4.95 | +0.41% | 92,124 | 45,471,586 |
| 2025-03-11 | 4.9 | 4.93 | 4.88 | 4.93 | +0.2% | 65,370 | 32,082,796 |
| 2025-03-10 | 4.9 | 4.94 | 4.89 | 4.92 | +0.41% | 64,638 | 31,750,996 |
| 2025-03-07 | 4.92 | 4.93 | 4.88 | 4.9 | -0.41% | 71,329 | 35,017,492 |
| 2025-03-06 | 4.9 | 4.93 | 4.88 | 4.92 | +0.2% | 72,011 | 35,338,615 |
| 2025-03-05 | 4.93 | 4.93 | 4.87 | 4.91 | -0.41% | 49,193 | 24,099,309 |
| 2025-03-04 | 4.9 | 4.93 | 4.87 | 4.93 | +0.61% | 43,461 | 21,324,701 |
| 2025-03-03 | 4.92 | 4.95 | 4.89 | 4.9 | -0.41% | 64,611 | 31,798,262 |
| 2025-02-28 | 4.96 | 4.98 | 4.91 | 4.92 | -1.01% | 65,385 | 32,324,874 |
| 2025-02-27 | 4.96 | 5 | 4.92 | 4.97 | 0% | 63,926 | 31,663,631 |
| 2025-02-26 | 4.92 | 4.98 | 4.92 | 4.97 | +0.81% | 60,691 | 30,102,226 |
| 2025-02-25 | 4.95 | 4.96 | 4.92 | 4.93 | -0.8% | 51,809 | 25,572,327 |
| 2025-02-24 | 4.93 | 4.99 | 4.91 | 4.97 | +0.81% | 73,972 | 36,734,894 |
| 2025-02-21 | 4.95 | 4.96 | 4.89 | 4.93 | -0.6% | 89,610 | 44,072,887 |
| 2025-02-20 | 4.98 | 4.98 | 4.94 | 4.96 | -0.2% | 56,523 | 28,029,222 |
| 2025-02-19 | 4.97 | 4.99 | 4.94 | 4.97 | 0% | 67,768 | 33,669,633 |
| 2025-02-18 | 5.05 | 5.06 | 4.94 | 4.97 | -1.78% | 80,586 | 40,279,799 |
| 2025-02-17 | 5.02 | 5.07 | 4.99 | 5.06 | +0.8% | 72,852 | 36,665,180 |
| 2025-02-14 | 5.06 | 5.07 | 5.01 | 5.02 | -0.99% | 64,084 | 32,237,162 |
| 2025-02-13 | 5.07 | 5.1 | 5.05 | 5.07 | -0.2% | 58,360 | 29,581,617 |
| 2025-02-12 | 5.08 | 5.11 | 5.02 | 5.08 | 0% | 69,001 | 34,921,946 |
| 2025-02-11 | 5.07 | 5.11 | 5.05 | 5.08 | +0.4% | 75,155 | 38,176,180 |
| 2025-02-10 | 5.03 | 5.07 | 5.02 | 5.06 | +0.6% | 72,691 | 36,696,754 |
| 2025-02-07 | 4.96 | 5.04 | 4.95 | 5.03 | +1.21% | 122,810 | 61,528,569 |
| 2025-02-06 | 4.93 | 4.97 | 4.91 | 4.97 | +0.4% | 69,915 | 34,599,037 |
| 2025-02-05 | 5.02 | 5.03 | 4.93 | 4.95 | -1% | 85,243 | 42,292,823 |
| 2025-01-27 | 4.96 | 5.05 | 4.95 | 5 | +1.01% | 89,256 | 44,771,276 |
| 2025-01-24 | 4.95 | 4.98 | 4.92 | 4.95 | -0.6% | 76,979 | 38,065,745 |
| 2025-01-23 | 4.96 | 5.03 | 4.96 | 4.98 | +0.81% | 85,856 | 42,971,297 |
| 2025-01-22 | 4.97 | 4.97 | 4.92 | 4.94 | -0.6% | 45,240 | 22,340,681 |
| 2025-01-21 | 5.01 | 5.02 | 4.93 | 4.97 | -0.6% | 52,380 | 26,022,629 |
| 2025-01-20 | 5.02 | 5.03 | 4.97 | 5 | 0% | 53,577 | 26,803,310 |
| 2025-01-17 | 4.97 | 5.02 | 4.96 | 5 | -0.4% | 57,309 | 28,613,890 |
| 2025-01-16 | 4.96 | 5.02 | 4.94 | 5.02 | +1.01% | 100,268 | 50,059,876 |
| 2025-01-15 | 4.93 | 5.04 | 4.9 | 4.97 | +0.61% | 94,675 | 47,000,422 |
| 2025-01-14 | 4.85 | 4.94 | 4.82 | 4.94 | +2.28% | 83,851 | 41,133,272 |
| 2025-01-13 | 4.83 | 4.85 | 4.75 | 4.83 | -0.21% | 42,303 | 20,322,996 |
| 2025-01-10 | 4.93 | 4.93 | 4.83 | 4.84 | -1.63% | 49,868 | 24,295,428 |
| 2025-01-09 | 4.91 | 4.94 | 4.89 | 4.92 | -0.81% | 47,408 | 23,329,780 |
| 2025-01-08 | 4.91 | 4.96 | 4.85 | 4.96 | +0.81% | 84,141 | 41,400,542 |
| 2025-01-07 | 4.92 | 4.93 | 4.85 | 4.92 | +0.2% | 72,018 | 35,238,759 |
| 2025-01-06 | 4.84 | 4.93 | 4.77 | 4.91 | +1.24% | 95,119 | 46,333,165 |
| 2025-01-03 | 4.98 | 5.01 | 4.84 | 4.85 | -2.41% | 112,459 | 55,372,945 |
| 2025-01-02 | 5.11 | 5.14 | 4.94 | 4.97 | -2.55% | 139,041 | 70,062,563 |
| 2024-12-31 | 5.17 | 5.22 | 5.08 | 5.1 | -1.54% | 96,725 | 49,847,972 |
| 2024-12-30 | 5.21 | 5.24 | 5.16 | 5.18 | -1.15% | 95,944 | 49,685,100 |
| 2024-12-27 | 5.16 | 5.25 | 5.15 | 5.24 | +1.55% | 114,401 | 59,631,498 |
| 2024-12-26 | 5.15 | 5.19 | 5.13 | 5.16 | +0.19% | 82,428 | 42,519,325 |
| 2024-12-25 | 5.2 | 5.21 | 5.11 | 5.15 | -1.15% | 91,110 | 46,931,654 |
| 2024-12-24 | 5.2 | 5.24 | 5.15 | 5.21 | +0.77% | 114,481 | 59,487,085 |
| 2024-12-23 | 5.28 | 5.39 | 5.16 | 5.17 | -2.27% | 187,193 | 98,039,187 |
| 2024-12-20 | 5.41 | 5.44 | 5.28 | 5.29 | -2.22% | 189,696 | 101,309,922 |
| 2024-12-19 | 5.34 | 5.43 | 5.3 | 5.41 | 0% | 170,223 | 91,167,885 |
| 2024-12-18 | 5.46 | 5.48 | 5.38 | 5.41 | -0.55% | 140,317 | 76,261,523 |
| 2024-12-17 | 5.59 | 5.69 | 5.39 | 5.44 | -3.2% | 258,671 | 141,940,887 |
| 2024-12-16 | 5.9 | 5.9 | 5.58 | 5.62 | -3.44% | 418,523 | 237,247,883 |
| 2024-12-13 | 5.86 | 5.95 | 5.79 | 5.82 | -1.19% | 306,479 | 179,264,064 |
| 2024-12-12 | 5.74 | 5.96 | 5.72 | 5.89 | +2.26% | 366,130 | 214,864,656 |
| 2024-12-11 | 5.7 | 5.85 | 5.67 | 5.76 | +1.05% | 227,890 | 131,303,181 |
| 2024-12-10 | 5.77 | 5.85 | 5.68 | 5.7 | +0.18% | 379,514 | 219,262,812 |
| 2024-12-09 | 5.64 | 5.87 | 5.64 | 5.69 | +1.43% | 356,485 | 203,708,070 |
| 2024-12-06 | 5.58 | 5.68 | 5.54 | 5.61 | +0.54% | 212,169 | 119,008,802 |
| 2024-12-05 | 5.52 | 5.69 | 5.46 | 5.58 | +0.9% | 262,807 | 146,431,191 |
| 2024-12-04 | 5.63 | 5.76 | 5.5 | 5.53 | -2.81% | 315,073 | 175,759,459 |
| 2024-12-03 | 5.66 | 5.98 | 5.65 | 5.69 | +1.79% | 540,498 | 312,229,058 |
| 2024-12-02 | 5.38 | 5.77 | 5.3 | 5.59 | +3.9% | 543,915 | 301,731,887 |
| 2024-11-29 | 5.39 | 5.49 | 5.34 | 5.38 | -0.19% | 257,756 | 139,184,754 |
| 2024-11-28 | 5.3 | 5.48 | 5.27 | 5.39 | +1.51% | 346,061 | 186,063,223 |
| 2024-11-27 | 5.23 | 5.39 | 5.17 | 5.31 | -0.56% | 432,122 | 226,973,425 |
| 2024-11-26 | 5.08 | 5.61 | 5.07 | 5.34 | +4.71% | 619,247 | 337,137,800 |
| 2024-11-25 | 5.03 | 5.13 | 5.01 | 5.1 | +0.99% | 120,838 | 61,327,979 |
| 2024-11-22 | 5.19 | 5.24 | 5.03 | 5.05 | -2.7% | 151,141 | 77,722,249 |
| 2024-11-21 | 5.2 | 5.23 | 5.15 | 5.19 | -1.33% | 178,542 | 92,484,703 |
| 2024-11-20 | 5.09 | 5.36 | 5.06 | 5.26 | +2.94% | 317,525 | 165,741,286 |
| 2024-11-19 | 5.12 | 5.16 | 5.03 | 5.11 | -0.58% | 164,042 | 83,390,948 |
| 2024-11-18 | 5.06 | 5.28 | 5.06 | 5.14 | +2.39% | 261,611 | 135,120,154 |
| 2024-11-15 | 5.07 | 5.12 | 5.01 | 5.02 | -0.99% | 89,011 | 45,120,227 |
| 2024-11-14 | 5.12 | 5.15 | 5.05 | 5.07 | -1.55% | 77,778 | 39,690,549 |
| 2024-11-13 | 5.14 | 5.19 | 5.09 | 5.15 | -0.19% | 96,485 | 49,575,455 |
| 2024-11-12 | 5.19 | 5.24 | 5.12 | 5.16 | -0.39% | 166,581 | 86,362,158 |
| 2024-11-11 | 5.13 | 5.23 | 5.12 | 5.18 | +0.39% | 139,296 | 71,861,820 |
| 2024-11-08 | 5.2 | 5.26 | 5.1 | 5.16 | -0.19% | 233,277 | 120,379,288 |
| 2024-11-07 | 5.03 | 5.17 | 5.01 | 5.17 | +2.38% | 213,707 | 109,451,518 |
| 2024-11-06 | 5.04 | 5.06 | 5 | 5.05 | +0.2% | 140,310 | 70,692,264 |
| 2024-11-05 | 4.99 | 5.05 | 4.95 | 5.04 | +1.2% | 162,135 | 81,347,601 |
| 2024-11-04 | 4.97 | 4.98 | 4.93 | 4.98 | +0.4% | 82,048 | 40,645,785 |
| 2024-11-01 | 4.99 | 5.02 | 4.93 | 4.96 | -0.8% | 102,150 | 50,854,123 |
| 2024-10-31 | 4.98 | 5.04 | 4.97 | 5 | +0.4% | 122,544 | 61,381,248 |
| 2024-10-30 | 4.96 | 5.01 | 4.94 | 4.98 | +0.2% | 70,071 | 34,839,859 |
| 2024-10-29 | 5.05 | 5.06 | 4.94 | 4.97 | -1.58% | 116,538 | 58,142,837 |
| 2024-10-28 | 4.95 | 5.05 | 4.92 | 5.05 | +2.23% | 144,856 | 72,292,463 |
| 2024-10-25 | 4.92 | 4.95 | 4.9 | 4.94 | +0.61% | 105,843 | 52,149,427 |
| 2024-10-24 | 4.89 | 4.92 | 4.87 | 4.91 | 0% | 56,911 | 27,869,466 |
| 2024-10-23 | 4.91 | 4.95 | 4.88 | 4.91 | +0.2% | 103,459 | 50,897,779 |
| 2024-10-22 | 4.85 | 4.9 | 4.84 | 4.9 | +0.82% | 73,972 | 36,089,081 |
| 2024-10-21 | 4.88 | 4.9 | 4.84 | 4.86 | -0.41% | 95,456 | 46,449,930 |
| 2024-10-18 | 4.82 | 4.91 | 4.76 | 4.88 | +1.24% | 113,139 | 54,721,392 |
| 2024-10-17 | 4.89 | 4.92 | 4.82 | 4.82 | -1.43% | 74,679 | 36,319,657 |
| 2024-10-16 | 4.83 | 4.93 | 4.82 | 4.89 | +0.41% | 85,116 | 41,638,285 |
| 2024-10-15 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 77,183 | 37,909,860 |
| 2024-10-14 | 4.92 | 4.95 | 4.88 | 4.93 | +0.61% | 95,741 | 47,085,352 |
| 2024-10-11 | 4.98 | 5.04 | 4.87 | 4.9 | -1.61% | 114,193 | 56,551,892 |
| 2024-10-10 | 4.96 | 5.1 | 4.87 | 4.98 | +1.22% | 183,528 | 91,630,712 |
| 2024-10-09 | 5.17 | 5.17 | 4.86 | 4.92 | -6.11% | 230,144 | 115,037,194 |
| 2024-10-08 | 5.62 | 5.62 | 5.1 | 5.24 | +2.34% | 403,096 | 214,051,369 |
| 2024-09-30 | 4.92 | 5.17 | 4.85 | 5.12 | +6.89% | 361,057 | 181,231,625 |
| 2024-09-27 | 4.72 | 4.84 | 4.7 | 4.79 | +2.57% | 157,148 | 74,693,360 |
| 2024-09-26 | 4.6 | 4.68 | 4.56 | 4.67 | +1.97% | 76,715 | 35,452,613 |
| 2024-09-25 | 4.56 | 4.65 | 4.56 | 4.58 | +1.1% | 97,873 | 45,069,477 |
| 2024-09-24 | 4.45 | 4.54 | 4.45 | 4.53 | +2.03% | 68,823 | 31,041,929 |
| 2024-09-23 | 4.41 | 4.45 | 4.39 | 4.44 | +0.68% | 36,024 | 15,944,081 |
| 2024-09-20 | 4.41 | 4.43 | 4.35 | 4.41 | +0.23% | 34,649 | 15,231,225 |
| 2024-09-19 | 4.34 | 4.43 | 4.31 | 4.4 | +1.38% | 46,004 | 20,157,092 |
| 2024-09-18 | 4.39 | 4.4 | 4.28 | 4.34 | -1.14% | 36,155 | 15,630,550 |
| 2024-09-13 | 4.41 | 4.43 | 4.38 | 4.39 | -0.45% | 29,786 | 13,115,245 |
| 2024-09-12 | 4.36 | 4.42 | 4.36 | 4.41 | +1.15% | 37,305 | 16,395,454 |
| 2024-09-11 | 4.4 | 4.4 | 4.34 | 4.36 | -1.36% | 27,619 | 12,061,219 |
| 2024-09-10 | 4.5 | 4.51 | 4.35 | 4.42 | 0% | 44,819 | 19,728,119 |
| 2024-09-09 | 4.45 | 4.46 | 4.4 | 4.42 | -0.45% | 23,540 | 10,418,420 |
| 2024-09-06 | 4.44 | 4.49 | 4.43 | 4.44 | 0% | 29,372 | 13,101,908 |
| 2024-09-05 | 4.42 | 4.44 | 4.41 | 4.44 | +0.23% | 33,462 | 14,810,026 |
| 2024-09-04 | 4.43 | 4.47 | 4.42 | 4.43 | -0.45% | 32,619 | 14,485,581 |
| 2024-09-03 | 4.47 | 4.51 | 4.42 | 4.45 | -0.22% | 51,219 | 22,788,763 |
| 2024-09-02 | 4.42 | 4.57 | 4.42 | 4.46 | +1.83% | 128,003 | 57,601,396 |
| 2024-08-30 | 4.31 | 4.42 | 4.31 | 4.38 | +1.15% | 58,096 | 25,363,727 |
| 2024-08-29 | 4.34 | 4.35 | 4.3 | 4.33 | -0.46% | 40,853 | 17,644,624 |
| 2024-08-28 | 4.36 | 4.38 | 4.34 | 4.35 | -0.46% | 25,254 | 10,996,132 |
| 2024-08-27 | 4.37 | 4.4 | 4.34 | 4.37 | 0% | 22,788 | 9,948,457 |
| 2024-08-26 | 4.33 | 4.38 | 4.33 | 4.37 | +0.46% | 32,554 | 14,213,586 |
| 2024-08-23 | 4.4 | 4.4 | 4.33 | 4.35 | -1.14% | 41,267 | 17,975,997 |
| 2024-08-22 | 4.42 | 4.45 | 4.38 | 4.4 | -0.45% | 31,034 | 13,701,671 |
| 2024-08-21 | 4.45 | 4.45 | 4.4 | 4.42 | -0.45% | 23,293 | 10,309,028 |
| 2024-08-20 | 4.52 | 4.52 | 4.43 | 4.44 | -1.77% | 31,900 | 14,219,724 |
| 2024-08-19 | 4.49 | 4.56 | 4.48 | 4.52 | +0.67% | 38,669 | 17,477,125 |
| 2024-08-16 | 4.55 | 4.56 | 4.49 | 4.49 | -0.88% | 28,528 | 12,906,157 |
| 2024-08-15 | 4.52 | 4.55 | 4.48 | 4.53 | +0.22% | 32,997 | 14,924,982 |
| 2024-08-14 | 4.55 | 4.56 | 4.52 | 4.52 | -0.44% | 23,591 | 10,701,947 |
| 2024-08-13 | 4.56 | 4.56 | 4.51 | 4.54 | 0% | 30,640 | 13,888,865 |
| 2024-08-12 | 4.54 | 4.56 | 4.52 | 4.54 | +0.22% | 32,769 | 14,863,553 |
| 2024-08-09 | 4.56 | 4.58 | 4.52 | 4.53 | -0.22% | 25,471 | 11,585,050 |
| 2024-08-08 | 4.53 | 4.57 | 4.52 | 4.54 | 0% | 42,393 | 19,281,987 |
| 2024-08-07 | 4.58 | 4.59 | 4.54 | 4.54 | -1.09% | 33,514 | 15,267,694 |
| 2024-08-06 | 4.6 | 4.62 | 4.55 | 4.59 | +0.44% | 45,882 | 21,048,330 |
| 2024-08-05 | 4.63 | 4.66 | 4.54 | 4.57 | -1.51% | 47,893 | 22,063,939 |
| 2024-08-02 | 4.61 | 4.67 | 4.59 | 4.64 | +0.22% | 52,784 | 24,498,579 |
| 2024-08-01 | 4.64 | 4.67 | 4.61 | 4.63 | -0.22% | 51,425 | 23,798,987 |
| 2024-07-31 | 4.56 | 4.64 | 4.56 | 4.64 | +1.75% | 71,263 | 32,899,977 |
| 2024-07-30 | 4.51 | 4.57 | 4.49 | 4.56 | +1.11% | 36,482 | 16,535,187 |
| 2024-07-29 | 4.48 | 4.52 | 4.47 | 4.51 | +0.22% | 31,533 | 14,209,173 |
| 2024-07-26 | 4.48 | 4.51 | 4.47 | 4.5 | +0.45% | 27,089 | 12,163,358 |
| 2024-07-25 | 4.44 | 4.5 | 4.41 | 4.48 | +1.13% | 34,662 | 15,483,654 |
| 2024-07-24 | 4.42 | 4.48 | 4.4 | 4.43 | +0.23% | 30,911 | 13,719,170 |
| 2024-07-23 | 4.47 | 4.52 | 4.41 | 4.42 | -0.9% | 42,190 | 18,908,977 |
| 2024-07-22 | 4.46 | 4.48 | 4.43 | 4.46 | 0% | 27,485 | 12,250,605 |
| 2024-07-19 | 4.45 | 4.48 | 4.41 | 4.46 | -0.22% | 27,383 | 12,192,604 |
| 2024-07-18 | 4.44 | 4.47 | 4.38 | 4.47 | +0.22% | 26,740 | 11,821,085 |
| 2024-07-17 | 4.47 | 4.48 | 4.45 | 4.46 | -0.45% | 20,330 | 9,068,177 |
| 2024-07-16 | 4.47 | 4.48 | 4.45 | 4.48 | +0.22% | 19,549 | 8,730,670 |
| 2024-07-15 | 4.51 | 4.51 | 4.46 | 4.47 | -0.89% | 25,454 | 11,404,307 |
| 2024-07-12 | 4.5 | 4.53 | 4.48 | 4.51 | +0.45% | 32,567 | 14,688,754 |
| 2024-07-11 | 4.45 | 4.5 | 4.44 | 4.49 | +2.05% | 41,782 | 18,685,282 |
| 2024-07-10 | 4.41 | 4.47 | 4.4 | 4.4 | -0.9% | 29,906 | 13,232,518 |
| 2024-07-09 | 4.39 | 4.46 | 4.33 | 4.44 | +1.14% | 38,116 | 16,801,247 |
| 2024-07-08 | 4.46 | 4.48 | 4.39 | 4.39 | -1.79% | 26,976 | 11,920,869 |
| 2024-07-05 | 4.47 | 4.49 | 4.41 | 4.47 | +0.22% | 22,669 | 10,105,180 |
| 2024-07-04 | 4.54 | 4.55 | 4.43 | 4.46 | -1.55% | 36,297 | 16,240,283 |
| 2024-07-03 | 4.54 | 4.57 | 4.52 | 4.53 | 0% | 28,333 | 12,872,521 |
| 2024-07-02 | 4.48 | 4.56 | 4.47 | 4.53 | +0.89% | 36,834 | 16,693,339 |
| 2024-07-01 | 4.44 | 4.49 | 4.42 | 4.49 | +1.35% | 27,877 | 12,438,050 |
| 2024-06-28 | 4.4 | 4.47 | 4.39 | 4.43 | +0.91% | 29,702 | 13,185,828 |
| 2024-06-27 | 4.43 | 4.45 | 4.38 | 4.39 | -0.9% | 22,136 | 9,765,546 |
| 2024-06-26 | 4.37 | 4.44 | 4.35 | 4.43 | +1.14% | 29,285 | 12,852,773 |
| 2024-06-25 | 4.36 | 4.43 | 4.34 | 4.38 | +1.15% | 30,389 | 13,317,833 |
| 2024-06-24 | 4.43 | 4.43 | 4.32 | 4.33 | -2.7% | 48,776 | 21,283,404 |
| 2024-06-21 | 4.46 | 4.5 | 4.43 | 4.45 | +0.23% | 26,975 | 12,047,404 |
| 2024-06-20 | 4.52 | 4.53 | 4.42 | 4.44 | -1.55% | 45,104 | 20,104,430 |
| 2024-06-19 | 4.55 | 4.55 | 4.51 | 4.51 | -0.88% | 18,354 | 8,306,058 |
| 2024-06-18 | 4.5 | 4.56 | 4.49 | 4.55 | +0.89% | 34,027 | 15,408,077 |
| 2024-06-17 | 4.53 | 4.54 | 4.48 | 4.51 | -0.88% | 35,122 | 15,852,432 |
| 2024-06-14 | 4.55 | 4.58 | 4.51 | 4.55 | -0.44% | 40,977 | 18,608,099 |
| 2024-06-13 | 4.61 | 4.62 | 4.55 | 4.57 | -1.08% | 29,947 | 13,704,814 |
| 2024-06-12 | 4.59 | 4.63 | 4.57 | 4.62 | +0.22% | 31,456 | 14,487,838 |
| 2024-06-11 | 4.68 | 4.68 | 4.55 | 4.61 | -1.07% | 61,466 | 28,194,633 |
| 2024-06-07 | 4.53 | 4.66 | 4.53 | 4.66 | +3.1% | 53,920 | 24,821,165 |
| 2024-06-06 | 4.65 | 4.68 | 4.48 | 4.52 | -2.59% | 84,786 | 38,580,294 |
| 2024-06-05 | 4.75 | 4.76 | 4.64 | 4.64 | -2.32% | 47,746 | 22,412,098 |
| 2024-06-04 | 4.7 | 4.76 | 4.65 | 4.75 | +0.42% | 65,520 | 30,867,674 |
| 2024-06-03 | 4.83 | 4.84 | 4.7 | 4.73 | -2.87% | 93,881 | 44,560,902 |
| 2024-05-31 | 4.86 | 4.89 | 4.86 | 4.87 | 0% | 38,129 | 18,566,557 |
| 2024-05-30 | 4.89 | 4.93 | 4.86 | 4.87 | -0.81% | 46,994 | 22,979,595 |
| 2024-05-29 | 4.92 | 4.95 | 4.88 | 4.91 | -0.61% | 43,346 | 21,313,294 |
| 2024-05-28 | 4.95 | 4.96 | 4.92 | 4.94 | -0.4% | 46,405 | 22,920,685 |
| 2024-05-27 | 4.92 | 4.97 | 4.92 | 4.96 | +1.02% | 56,306 | 27,831,855 |
| 2024-05-24 | 4.93 | 4.99 | 4.91 | 4.91 | -2% | 100,832 | 49,905,207 |
| 2024-05-23 | 5.01 | 5.14 | 4.94 | 5.01 | -0.2% | 151,316 | 76,019,361 |
| 2024-05-22 | 5.04 | 5.04 | 5.01 | 5.02 | 0% | 48,917 | 24,581,387 |
| 2024-05-21 | 5.06 | 5.06 | 5 | 5.02 | -0.79% | 41,849 | 21,021,423 |
| 2024-05-20 | 5 | 5.06 | 4.99 | 5.06 | +0.6% | 84,405 | 42,548,138 |
| 2024-05-17 | 5.01 | 5.04 | 4.98 | 5.03 | +0.6% | 52,171 | 26,150,331 |
| 2024-05-16 | 5.01 | 5.04 | 4.99 | 5 | +0.2% | 54,691 | 27,405,123 |
| 2024-05-15 | 5.06 | 5.06 | 4.99 | 4.99 | -1.38% | 57,976 | 29,112,583 |
| 2024-05-14 | 5.07 | 5.08 | 5.04 | 5.06 | -0.2% | 66,903 | 33,860,637 |
| 2024-05-13 | 5.03 | 5.07 | 4.98 | 5.07 | +0.6% | 93,123 | 46,935,001 |
| 2024-05-10 | 5.04 | 5.06 | 4.99 | 5.04 | -0.4% | 79,687 | 40,064,021 |
| 2024-05-09 | 4.99 | 5.11 | 4.98 | 5.06 | +1.61% | 153,241 | 77,551,666 |
| 2024-05-08 | 4.99 | 5.03 | 4.97 | 4.98 | -0.4% | 69,508 | 34,780,425 |
| 2024-05-07 | 5 | 5.01 | 4.97 | 5 | -0.4% | 58,060 | 28,977,542 |
| 2024-05-06 | 4.97 | 5.04 | 4.94 | 5.02 | +2.03% | 116,991 | 58,373,288 |
| 2024-04-30 | 4.96 | 4.97 | 4.88 | 4.92 | -1.2% | 98,454 | 48,444,212 |
| 2024-04-29 | 4.9 | 4.99 | 4.88 | 4.98 | +0.61% | 107,569 | 53,162,148 |
| 2024-04-26 | 4.9 | 4.95 | 4.86 | 4.95 | +0.81% | 78,960 | 38,714,803 |
| 2024-04-25 | 4.85 | 4.93 | 4.85 | 4.91 | +0.61% | 55,242 | 27,076,501 |
| 2024-04-24 | 4.85 | 4.88 | 4.84 | 4.88 | +0.62% | 43,048 | 20,946,921 |
| 2024-04-23 | 4.84 | 4.87 | 4.82 | 4.85 | +0.21% | 41,294 | 20,001,051 |
| 2024-04-22 | 4.9 | 4.91 | 4.83 | 4.84 | -1.02% | 62,274 | 30,287,065 |
| 2024-04-19 | 4.83 | 4.95 | 4.82 | 4.89 | +0.62% | 83,745 | 41,063,478 |
| 2024-04-18 | 4.88 | 4.9 | 4.85 | 4.86 | -0.61% | 80,054 | 38,996,140 |
| 2024-04-17 | 4.73 | 4.89 | 4.73 | 4.89 | +3.38% | 102,125 | 49,374,185 |
| 2024-04-16 | 4.92 | 4.93 | 4.72 | 4.73 | -4.64% | 137,536 | 66,212,367 |
| 2024-04-15 | 4.95 | 5.03 | 4.8 | 4.96 | -0.6% | 137,749 | 68,077,569 |
| 2024-04-12 | 4.99 | 5.08 | 4.98 | 4.99 | -0.2% | 115,850 | 58,225,974 |
| 2024-04-11 | 4.92 | 5.04 | 4.9 | 5 | +0.81% | 72,539 | 36,202,430 |
| 2024-04-10 | 5 | 5.03 | 4.93 | 4.96 | -1% | 75,631 | 37,630,691 |
| 2024-04-09 | 5 | 5.02 | 4.96 | 5.01 | +0.2% | 73,028 | 36,469,136 |
| 2024-04-08 | 5.05 | 5.09 | 4.99 | 5 | -1.19% | 95,555 | 48,173,009 |
| 2024-04-03 | 5.04 | 5.11 | 5.03 | 5.06 | +0.2% | 99,741 | 50,461,527 |
| 2024-04-02 | 5.05 | 5.06 | 5.01 | 5.05 | 0% | 94,118 | 47,380,744 |
| 2024-04-01 | 5 | 5.05 | 4.99 | 5.05 | +0.6% | 92,456 | 46,469,943 |
| 2024-03-29 | 4.94 | 5.02 | 4.93 | 5.02 | +1.41% | 75,032 | 37,350,304 |
| 2024-03-28 | 4.94 | 4.98 | 4.9 | 4.95 | +0.81% | 80,006 | 39,550,899 |
| 2024-03-27 | 5 | 5.03 | 4.9 | 4.91 | -2% | 87,501 | 43,419,772 |
| 2024-03-26 | 4.97 | 5.01 | 4.92 | 5.01 | +0.8% | 87,820 | 43,591,873 |
| 2024-03-25 | 4.92 | 5.04 | 4.91 | 4.97 | +0.4% | 133,223 | 66,538,427 |
| 2024-03-22 | 5 | 5.01 | 4.92 | 4.95 | -1.39% | 110,228 | 54,637,028 |
| 2024-03-21 | 5.05 | 5.06 | 5 | 5.02 | -0.59% | 121,715 | 61,137,167 |
| 2024-03-20 | 5.04 | 5.06 | 5.02 | 5.05 | -0.2% | 118,284 | 59,630,952 |
| 2024-03-19 | 5.13 | 5.13 | 5.04 | 5.06 | -1.36% | 189,580 | 96,213,311 |
| 2024-03-18 | 5.1 | 5.19 | 5.08 | 5.13 | -0.39% | 267,255 | 136,841,983 |
| 2024-03-15 | 5.15 | 5.27 | 5.07 | 5.15 | -2.46% | 584,340 | 302,300,471 |
| 2024-03-14 | 4.79 | 5.28 | 4.78 | 5.28 | +10% | 562,178 | 290,318,981 |
| 2024-03-13 | 4.84 | 4.85 | 4.78 | 4.8 | -0.83% | 65,851 | 31,650,746 |
| 2024-03-12 | 4.81 | 4.85 | 4.77 | 4.84 | +0.62% | 91,046 | 43,751,389 |
| 2024-03-11 | 4.78 | 4.81 | 4.75 | 4.81 | +1.05% | 70,321 | 33,642,366 |
| 2024-03-08 | 4.75 | 4.78 | 4.73 | 4.76 | +0.42% | 37,822 | 17,981,727 |
| 2024-03-07 | 4.75 | 4.8 | 4.74 | 4.74 | -0.21% | 59,911 | 28,554,657 |
| 2024-03-06 | 4.74 | 4.81 | 4.73 | 4.75 | 0% | 58,322 | 27,787,016 |
| 2024-03-05 | 4.83 | 4.83 | 4.74 | 4.75 | -1.86% | 79,614 | 37,976,473 |
| 2024-03-04 | 4.87 | 4.9 | 4.8 | 4.84 | -1.22% | 95,555 | 46,187,210 |
| 2024-03-01 | 4.98 | 5 | 4.88 | 4.9 | -2.2% | 163,270 | 80,192,323 |
| 2024-02-29 | 4.88 | 5.01 | 4.86 | 5.01 | +2.66% | 130,925 | 64,491,888 |
| 2024-02-28 | 5.01 | 5.07 | 4.86 | 4.88 | -2.98% | 171,755 | 85,231,692 |
| 2024-02-27 | 4.89 | 5.04 | 4.89 | 5.03 | +2.44% | 122,767 | 61,071,864 |
| 2024-02-26 | 4.86 | 4.97 | 4.84 | 4.91 | +1.03% | 135,764 | 66,521,119 |
| 2024-02-23 | 4.82 | 4.86 | 4.76 | 4.86 | +0.83% | 107,642 | 51,835,034 |
| 2024-02-22 | 4.8 | 4.86 | 4.76 | 4.82 | +0.21% | 108,719 | 52,260,930 |
| 2024-02-21 | 4.72 | 4.88 | 4.71 | 4.81 | +0.84% | 149,615 | 71,923,536 |
| 2024-02-20 | 4.74 | 4.79 | 4.68 | 4.77 | -0.21% | 114,592 | 54,222,952 |
| 2024-02-19 | 4.8 | 4.87 | 4.74 | 4.78 | +1.49% | 173,401 | 83,149,548 |
| 2024-02-08 | 4.5 | 4.73 | 4.46 | 4.71 | +4.9% | 205,030 | 94,383,595 |
| 2024-02-07 | 4.5 | 4.54 | 4.41 | 4.49 | -0.88% | 172,339 | 77,199,237 |
| 2024-02-06 | 4.33 | 4.7 | 4.17 | 4.53 | +3.9% | 163,673 | 71,718,376 |
| 2024-02-05 | 4.66 | 4.68 | 4.26 | 4.36 | -7.04% | 209,336 | 92,744,150 |
| 2024-02-02 | 4.9 | 4.95 | 4.52 | 4.69 | -3.3% | 244,915 | 117,316,488 |
| 2024-02-01 | 4.83 | 5.1 | 4.83 | 4.85 | -0.82% | 264,568 | 131,051,884 |
| 2024-01-31 | 4.94 | 5.1 | 4.87 | 4.89 | -7.21% | 448,520 | 223,515,250 |
| 2024-01-30 | 5.7 | 5.7 | 5.19 | 5.27 | +1.74% | 635,146 | 351,906,123 |
| 2024-01-29 | 5.23 | 5.28 | 5.16 | 5.18 | -1.52% | 82,061 | 42,763,962 |
| 2024-01-26 | 5.1 | 5.27 | 5.08 | 5.26 | +3.14% | 108,026 | 56,362,680 |
| 2024-01-25 | 4.96 | 5.11 | 4.93 | 5.1 | +3.24% | 87,353 | 44,075,530 |
| 2024-01-24 | 4.73 | 4.95 | 4.73 | 4.94 | +4% | 108,751 | 52,606,961 |
| 2024-01-23 | 4.74 | 4.77 | 4.63 | 4.75 | 0% | 90,315 | 42,525,453 |
| 2024-01-22 | 5.02 | 5.04 | 4.72 | 4.75 | -5.75% | 104,696 | 51,130,792 |
| 2024-01-19 | 5.07 | 5.12 | 5.02 | 5.04 | -0.79% | 71,290 | 36,138,311 |
| 2024-01-18 | 5.17 | 5.21 | 4.96 | 5.08 | -2.68% | 141,741 | 71,569,098 |
| 2024-01-17 | 5.32 | 5.33 | 5.22 | 5.22 | -2.06% | 54,340 | 28,720,757 |
| 2024-01-16 | 5.31 | 5.33 | 5.23 | 5.33 | 0% | 67,228 | 35,513,590 |
| 2024-01-15 | 5.33 | 5.38 | 5.31 | 5.33 | -0.19% | 58,154 | 31,042,480 |
| 2024-01-12 | 5.3 | 5.38 | 5.29 | 5.34 | +0.56% | 58,396 | 31,261,098 |
| 2024-01-11 | 5.31 | 5.35 | 5.28 | 5.31 | -0.19% | 44,551 | 23,696,062 |
| 2024-01-10 | 5.33 | 5.35 | 5.27 | 5.32 | -0.37% | 38,841 | 20,667,796 |
| 2024-01-09 | 5.29 | 5.36 | 5.24 | 5.34 | +1.14% | 50,899 | 27,085,924 |
| 2024-01-08 | 5.4 | 5.41 | 5.28 | 5.28 | -2.04% | 61,591 | 32,810,450 |
| 2024-01-05 | 5.42 | 5.47 | 5.33 | 5.39 | -0.74% | 63,213 | 34,321,094 |
| 2024-01-04 | 5.42 | 5.45 | 5.37 | 5.43 | +0.37% | 46,314 | 25,019,660 |
| 2024-01-03 | 5.37 | 5.42 | 5.35 | 5.41 | +0.74% | 59,982 | 32,312,837 |
| 2024-01-02 | 5.25 | 5.4 | 5.24 | 5.37 | +2.09% | 94,923 | 50,786,062 |
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：