股票概览
5.02
+0.8%
+0.04
4.98
开盘价
5.03
最高价
4.96
最低价
184,187
成交量
数据更新至: 2025-03-25
技术指标
5.02
MA5 (5日均线)
5.01
MA10 (10日均线)
4.92
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 | 4.98 | 5.03 | 4.96 | 5.02 | +0.8% | 184,187 | 92,016,118 |
| 2025-03-24 | 5.01 | 5.02 | 4.92 | 4.98 | -0.6% | 274,535 | 136,403,409 |
| 2025-03-21 | 5.04 | 5.08 | 4.99 | 5.01 | -0.79% | 313,451 | 157,954,628 |
| 2025-03-20 | 5.01 | 5.07 | 5 | 5.05 | +0.6% | 240,798 | 121,577,825 |
| 2025-03-19 | 5.01 | 5.04 | 5 | 5.02 | 0% | 207,760 | 104,329,057 |
| 2025-03-18 | 5.05 | 5.06 | 5 | 5.02 | -0.4% | 198,904 | 99,801,905 |
| 2025-03-17 | 5.04 | 5.06 | 5.01 | 5.04 | +0.4% | 264,915 | 133,429,278 |
| 2025-03-14 | 4.96 | 5.02 | 4.94 | 5.02 | +1.01% | 332,917 | 165,996,084 |
| 2025-03-13 | 4.95 | 5.02 | 4.92 | 4.97 | +0.61% | 279,482 | 138,541,130 |
| 2025-03-12 | 5.02 | 5.05 | 4.93 | 4.94 | -1.2% | 387,765 | 192,668,711 |
| 2025-03-11 | 4.83 | 5 | 4.81 | 5 | +3.09% | 704,119 | 346,506,983 |
| 2025-03-10 | 4.86 | 4.86 | 4.82 | 4.85 | +0.41% | 176,455 | 85,387,247 |
| 2025-03-07 | 4.81 | 4.85 | 4.8 | 4.83 | 0% | 195,621 | 94,465,786 |
| 2025-03-06 | 4.78 | 4.84 | 4.76 | 4.83 | +1.26% | 231,757 | 111,300,358 |
| 2025-03-05 | 4.79 | 4.8 | 4.74 | 4.77 | -0.42% | 127,475 | 60,708,235 |
| 2025-03-04 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 107,913 | 51,542,153 |
| 2025-03-03 | 4.78 | 4.82 | 4.76 | 4.77 | 0% | 152,481 | 73,112,288 |
| 2025-02-28 | 4.83 | 4.84 | 4.77 | 4.77 | -1.45% | 168,219 | 80,735,211 |
| 2025-02-27 | 4.83 | 4.86 | 4.79 | 4.84 | +0.21% | 269,214 | 129,826,896 |
| 2025-02-26 | 4.75 | 4.83 | 4.74 | 4.83 | +1.68% | 253,995 | 121,953,001 |
| 2025-02-25 | 4.75 | 4.77 | 4.73 | 4.75 | -0.42% | 178,214 | 84,572,356 |
| 2025-02-24 | 4.74 | 4.79 | 4.73 | 4.77 | +0.42% | 170,926 | 81,461,993 |
| 2025-02-21 | 4.74 | 4.77 | 4.73 | 4.75 | 0% | 154,796 | 73,504,067 |
| 2025-02-20 | 4.78 | 4.78 | 4.73 | 4.75 | -0.84% | 185,964 | 88,363,723 |
| 2025-02-19 | 4.79 | 4.79 | 4.75 | 4.79 | 0% | 180,405 | 86,121,547 |
| 2025-02-18 | 4.83 | 4.87 | 4.78 | 4.79 | -1.03% | 234,543 | 113,280,951 |
| 2025-02-17 | 4.83 | 4.85 | 4.81 | 4.84 | +0.41% | 194,758 | 94,119,752 |
| 2025-02-14 | 4.84 | 4.85 | 4.79 | 4.82 | -0.41% | 228,334 | 110,105,441 |
| 2025-02-13 | 4.87 | 4.88 | 4.84 | 4.84 | -0.82% | 182,206 | 88,585,279 |
| 2025-02-12 | 4.88 | 4.89 | 4.83 | 4.88 | -0.2% | 191,673 | 93,244,184 |
| 2025-02-11 | 4.88 | 4.93 | 4.83 | 4.89 | +0.2% | 263,520 | 128,426,110 |
| 2025-02-10 | 4.87 | 4.89 | 4.86 | 4.88 | +0.21% | 245,888 | 119,899,829 |
| 2025-02-07 | 4.83 | 4.91 | 4.82 | 4.87 | +0.62% | 347,862 | 169,317,641 |
| 2025-02-06 | 4.79 | 4.84 | 4.76 | 4.84 | +0.83% | 201,573 | 96,768,462 |
| 2025-02-05 | 4.85 | 4.86 | 4.78 | 4.8 | -0.62% | 191,193 | 91,891,525 |
| 2025-01-27 | 4.8 | 4.87 | 4.8 | 4.83 | +0.63% | 219,003 | 106,145,100 |
| 2025-01-24 | 4.77 | 4.82 | 4.76 | 4.8 | +0.42% | 124,408 | 59,603,838 |
| 2025-01-23 | 4.84 | 4.85 | 4.77 | 4.78 | +0.42% | 176,262 | 84,771,162 |
| 2025-01-22 | 4.78 | 4.79 | 4.74 | 4.76 | -0.42% | 109,854 | 52,307,664 |
| 2025-01-21 | 4.83 | 4.83 | 4.75 | 4.78 | -0.42% | 118,290 | 56,587,346 |
| 2025-01-20 | 4.82 | 4.85 | 4.79 | 4.8 | 0% | 156,741 | 75,521,691 |
| 2025-01-17 | 4.77 | 4.82 | 4.74 | 4.8 | +0.42% | 166,929 | 80,051,201 |
| 2025-01-16 | 4.75 | 4.81 | 4.74 | 4.78 | +1.27% | 197,808 | 94,446,307 |
| 2025-01-15 | 4.75 | 4.76 | 4.71 | 4.72 | -0.84% | 157,786 | 74,611,960 |
| 2025-01-14 | 4.63 | 4.76 | 4.63 | 4.76 | +2.81% | 210,598 | 99,256,254 |
| 2025-01-13 | 4.59 | 4.64 | 4.57 | 4.63 | +0.22% | 134,381 | 61,930,972 |
| 2025-01-10 | 4.72 | 4.74 | 4.62 | 4.62 | -2.12% | 184,811 | 86,517,201 |
| 2025-01-09 | 4.74 | 4.75 | 4.71 | 4.72 | -0.84% | 161,579 | 76,416,124 |
| 2025-01-08 | 4.8 | 4.81 | 4.69 | 4.76 | -1.45% | 266,162 | 126,433,357 |
| 2025-01-07 | 4.78 | 4.83 | 4.75 | 4.83 | +0.84% | 184,744 | 88,543,849 |
| 2025-01-06 | 4.81 | 4.86 | 4.74 | 4.79 | -0.62% | 242,646 | 116,417,461 |
| 2025-01-03 | 4.93 | 4.96 | 4.81 | 4.82 | -1.83% | 339,144 | 165,404,901 |
| 2025-01-02 | 5.03 | 5.06 | 4.89 | 4.91 | -2.39% | 440,270 | 219,182,585 |
| 2024-12-31 | 5.15 | 5.17 | 5.02 | 5.03 | -2.71% | 428,165 | 217,715,316 |
| 2024-12-30 | 5.18 | 5.27 | 5.15 | 5.17 | +0.19% | 487,436 | 253,643,528 |
| 2024-12-27 | 5.07 | 5.18 | 5.05 | 5.16 | +1.98% | 491,405 | 252,280,043 |
| 2024-12-26 | 5.05 | 5.08 | 5.03 | 5.06 | +0.2% | 207,777 | 105,115,903 |
| 2024-12-25 | 5.09 | 5.1 | 5 | 5.05 | -0.59% | 237,410 | 119,627,499 |
| 2024-12-24 | 5.01 | 5.12 | 5.01 | 5.08 | +1.4% | 289,870 | 147,117,017 |
| 2024-12-23 | 5.09 | 5.11 | 5.01 | 5.01 | -1.18% | 337,216 | 170,741,582 |
| 2024-12-20 | 5.07 | 5.1 | 5.06 | 5.07 | -0.2% | 238,220 | 120,988,930 |
| 2024-12-19 | 5.06 | 5.1 | 5.02 | 5.08 | -0.59% | 318,269 | 160,897,457 |
| 2024-12-18 | 5.11 | 5.17 | 5.09 | 5.11 | +0.39% | 304,920 | 156,689,706 |
| 2024-12-17 | 5.17 | 5.24 | 5.08 | 5.09 | -1.55% | 426,577 | 219,117,164 |
| 2024-12-16 | 5.13 | 5.29 | 5.13 | 5.17 | +0.98% | 436,611 | 227,374,522 |
| 2024-12-13 | 5.23 | 5.24 | 5.12 | 5.12 | -2.66% | 497,807 | 257,529,080 |
| 2024-12-12 | 5.27 | 5.28 | 5.19 | 5.26 | 0% | 494,589 | 258,975,615 |
| 2024-12-11 | 5.21 | 5.28 | 5.2 | 5.26 | +0.77% | 449,084 | 235,721,755 |
| 2024-12-10 | 5.38 | 5.42 | 5.2 | 5.22 | -0.95% | 931,706 | 492,428,710 |
| 2024-12-09 | 5.15 | 5.31 | 5.14 | 5.27 | +2.73% | 983,022 | 515,609,827 |
| 2024-12-06 | 5.07 | 5.14 | 5.06 | 5.13 | +1.18% | 447,396 | 228,629,190 |
| 2024-12-05 | 5.03 | 5.08 | 5.02 | 5.07 | +0.8% | 271,957 | 137,409,250 |
| 2024-12-04 | 5.08 | 5.09 | 5.02 | 5.03 | -1.18% | 333,228 | 168,461,787 |
| 2024-12-03 | 5.07 | 5.09 | 5.02 | 5.09 | +0.39% | 413,147 | 209,026,525 |
| 2024-12-02 | 5 | 5.08 | 4.99 | 5.07 | +1.4% | 443,927 | 223,775,170 |
| 2024-11-29 | 4.95 | 5.02 | 4.94 | 5 | +0.6% | 351,414 | 175,359,704 |
| 2024-11-28 | 4.94 | 5.01 | 4.92 | 4.97 | +0.61% | 374,205 | 185,968,695 |
| 2024-11-27 | 4.9 | 4.94 | 4.8 | 4.94 | +0.61% | 330,532 | 160,387,279 |
| 2024-11-26 | 4.9 | 4.94 | 4.88 | 4.91 | -0.2% | 195,995 | 96,389,390 |
| 2024-11-25 | 4.92 | 4.95 | 4.86 | 4.92 | 0% | 283,646 | 139,062,897 |
| 2024-11-22 | 5.05 | 5.08 | 4.91 | 4.92 | -2.38% | 482,727 | 241,494,578 |
| 2024-11-21 | 5.02 | 5.08 | 5.01 | 5.04 | 0% | 354,263 | 178,707,102 |
| 2024-11-20 | 5 | 5.04 | 4.97 | 5.04 | +0.6% | 352,899 | 176,623,692 |
| 2024-11-19 | 5 | 5.01 | 4.9 | 5.01 | +0.4% | 373,174 | 185,168,853 |
| 2024-11-18 | 4.95 | 5.11 | 4.94 | 4.99 | +2.04% | 643,533 | 323,331,290 |
| 2024-11-15 | 4.93 | 4.99 | 4.88 | 4.89 | -1.21% | 368,980 | 182,211,406 |
| 2024-11-14 | 5.12 | 5.14 | 4.94 | 4.95 | -3.51% | 532,354 | 268,102,134 |
| 2024-11-13 | 5.13 | 5.16 | 5.04 | 5.13 | 0% | 511,890 | 261,104,050 |
| 2024-11-12 | 5.16 | 5.23 | 5.1 | 5.13 | -0.39% | 717,387 | 371,052,888 |
| 2024-11-11 | 5.08 | 5.16 | 5.07 | 5.15 | +1.38% | 486,758 | 248,864,123 |
| 2024-11-08 | 5.2 | 5.23 | 5.06 | 5.08 | -1.74% | 697,204 | 357,202,673 |
| 2024-11-07 | 5 | 5.17 | 4.98 | 5.17 | +2.99% | 638,760 | 325,737,989 |
| 2024-11-06 | 5.01 | 5.06 | 4.99 | 5.02 | 0% | 466,966 | 234,389,178 |
| 2024-11-05 | 4.91 | 5.02 | 4.91 | 5.02 | +2.03% | 512,291 | 254,575,272 |
| 2024-11-04 | 4.86 | 4.92 | 4.85 | 4.92 | +1.44% | 331,498 | 162,268,983 |
| 2024-11-01 | 4.93 | 4.94 | 4.83 | 4.85 | -2.02% | 520,040 | 253,575,504 |
| 2024-10-31 | 4.98 | 4.99 | 4.92 | 4.95 | 0% | 470,877 | 233,035,542 |
| 2024-10-30 | 5.01 | 5.02 | 4.91 | 4.95 | -3.51% | 704,561 | 348,945,400 |
| 2024-10-29 | 5.27 | 5.3 | 5.1 | 5.13 | -2.47% | 468,000 | 242,344,260 |
| 2024-10-28 | 5.11 | 5.27 | 5.09 | 5.26 | +2.94% | 446,662 | 231,654,759 |
| 2024-10-25 | 5.06 | 5.12 | 5.04 | 5.11 | +0.99% | 356,857 | 181,773,398 |
| 2024-10-24 | 5.07 | 5.1 | 5.03 | 5.06 | -0.98% | 263,678 | 133,325,991 |
| 2024-10-23 | 5.09 | 5.14 | 5.06 | 5.11 | +0.59% | 363,400 | 185,295,082 |
| 2024-10-22 | 5 | 5.09 | 4.99 | 5.08 | +1.4% | 537,658 | 271,704,466 |
| 2024-10-21 | 5.04 | 5.07 | 4.99 | 5.01 | -0.4% | 435,497 | 218,799,169 |
| 2024-10-18 | 4.9 | 5.07 | 4.89 | 5.03 | +2.24% | 489,829 | 243,434,047 |
| 2024-10-17 | 5.02 | 5.05 | 4.92 | 4.92 | -1.6% | 278,916 | 138,950,183 |
| 2024-10-16 | 4.93 | 5.04 | 4.91 | 5 | 0% | 313,618 | 156,368,387 |
| 2024-10-15 | 5.08 | 5.11 | 5 | 5 | -1.96% | 320,117 | 161,481,142 |
| 2024-10-14 | 5.05 | 5.13 | 4.98 | 5.1 | +1.39% | 360,187 | 182,455,303 |
| 2024-10-11 | 5.25 | 5.25 | 5 | 5.03 | -4.19% | 434,007 | 221,683,686 |
| 2024-10-10 | 5.26 | 5.36 | 5.18 | 5.25 | +1.55% | 560,778 | 296,145,134 |
| 2024-10-09 | 5.56 | 5.56 | 5.17 | 5.17 | -9.3% | 824,522 | 440,838,566 |
| 2024-10-08 | 6 | 6 | 5.36 | 5.7 | +4.59% | 1,343,341 | 764,176,639 |
| 2024-09-30 | 5.18 | 5.46 | 5.09 | 5.45 | +9% | 1,227,985 | 649,425,783 |
| 2024-09-27 | 4.95 | 5.07 | 4.88 | 5 | +3.73% | 745,603 | 370,160,089 |
| 2024-09-26 | 4.65 | 4.82 | 4.63 | 4.82 | +3.43% | 390,572 | 185,135,984 |
| 2024-09-25 | 4.78 | 4.83 | 4.64 | 4.66 | +1.97% | 544,861 | 256,656,442 |
| 2024-09-24 | 4.38 | 4.58 | 4.38 | 4.57 | +4.82% | 412,560 | 185,223,611 |
| 2024-09-23 | 4.32 | 4.38 | 4.31 | 4.36 | +0.69% | 122,503 | 53,357,787 |
| 2024-09-20 | 4.38 | 4.38 | 4.28 | 4.33 | -1.14% | 166,488 | 72,006,478 |
| 2024-09-19 | 4.29 | 4.39 | 4.27 | 4.38 | +2.82% | 239,994 | 104,114,739 |
| 2024-09-18 | 4.26 | 4.28 | 4.17 | 4.26 | 0% | 194,522 | 82,071,487 |
| 2024-09-13 | 4.34 | 4.36 | 4.25 | 4.26 | -1.84% | 151,170 | 65,077,000 |
| 2024-09-12 | 4.32 | 4.43 | 4.32 | 4.34 | +0.23% | 200,088 | 87,653,178 |
| 2024-09-11 | 4.32 | 4.39 | 4.27 | 4.33 | +0.23% | 162,893 | 70,645,885 |
| 2024-09-10 | 4.36 | 4.37 | 4.22 | 4.32 | -0.92% | 212,431 | 91,140,547 |
| 2024-09-09 | 4.41 | 4.41 | 4.33 | 4.36 | -1.58% | 202,729 | 88,343,462 |
| 2024-09-06 | 4.47 | 4.49 | 4.43 | 4.43 | -1.12% | 146,451 | 65,213,587 |
| 2024-09-05 | 4.42 | 4.49 | 4.42 | 4.48 | +1.13% | 150,783 | 67,309,059 |
| 2024-09-04 | 4.44 | 4.47 | 4.42 | 4.43 | -1.12% | 143,202 | 63,612,277 |
| 2024-09-03 | 4.41 | 4.48 | 4.4 | 4.48 | +1.59% | 221,865 | 98,731,617 |
| 2024-09-02 | 4.6 | 4.61 | 4.41 | 4.41 | -3.71% | 443,577 | 199,530,278 |
| 2024-08-30 | 4.48 | 4.61 | 4.45 | 4.58 | +2.46% | 316,246 | 143,594,449 |
| 2024-08-29 | 4.36 | 4.48 | 4.35 | 4.47 | +2.05% | 321,420 | 142,322,861 |
| 2024-08-28 | 4.36 | 4.4 | 4.36 | 4.38 | 0% | 158,209 | 69,293,473 |
| 2024-08-27 | 4.38 | 4.46 | 4.36 | 4.38 | 0% | 235,646 | 103,532,697 |
| 2024-08-26 | 4.41 | 4.42 | 4.36 | 4.38 | -0.23% | 172,430 | 75,632,461 |
| 2024-08-23 | 4.35 | 4.4 | 4.35 | 4.39 | +0.46% | 123,798 | 54,218,077 |
| 2024-08-22 | 4.48 | 4.49 | 4.36 | 4.37 | -2.46% | 204,927 | 90,476,534 |
| 2024-08-21 | 4.49 | 4.51 | 4.47 | 4.48 | -0.67% | 103,076 | 46,239,082 |
| 2024-08-20 | 4.61 | 4.62 | 4.48 | 4.51 | -2.17% | 249,668 | 113,144,741 |
| 2024-08-19 | 4.6 | 4.66 | 4.6 | 4.61 | 0% | 163,243 | 75,611,514 |
| 2024-08-16 | 4.64 | 4.65 | 4.6 | 4.61 | -0.65% | 132,802 | 61,336,691 |
| 2024-08-15 | 4.62 | 4.67 | 4.58 | 4.64 | +0.43% | 236,251 | 109,286,158 |
| 2024-08-14 | 4.67 | 4.69 | 4.62 | 4.62 | -1.28% | 136,884 | 63,588,936 |
| 2024-08-13 | 4.64 | 4.69 | 4.63 | 4.68 | +0.86% | 122,956 | 57,261,572 |
| 2024-08-12 | 4.66 | 4.68 | 4.63 | 4.64 | -0.85% | 143,021 | 66,553,332 |
| 2024-08-09 | 4.71 | 4.76 | 4.67 | 4.68 | -0.21% | 185,681 | 87,588,068 |
| 2024-08-08 | 4.71 | 4.72 | 4.64 | 4.69 | -0.21% | 201,433 | 94,163,655 |
| 2024-08-07 | 4.72 | 4.76 | 4.7 | 4.7 | -0.84% | 198,002 | 93,637,344 |
| 2024-08-06 | 4.72 | 4.76 | 4.69 | 4.74 | +0.85% | 190,793 | 90,028,884 |
| 2024-08-05 | 4.75 | 4.81 | 4.69 | 4.7 | -1.67% | 274,119 | 130,164,209 |
| 2024-08-02 | 4.8 | 4.84 | 4.77 | 4.78 | -0.83% | 289,625 | 138,923,481 |
| 2024-08-01 | 4.9 | 4.91 | 4.81 | 4.82 | -1.23% | 243,058 | 117,940,332 |
| 2024-07-31 | 4.68 | 4.89 | 4.66 | 4.88 | +4.05% | 373,959 | 180,051,796 |
| 2024-07-30 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 128,843 | 60,004,182 |
| 2024-07-29 | 4.77 | 4.78 | 4.65 | 4.67 | -1.89% | 200,437 | 94,170,334 |
| 2024-07-26 | 4.7 | 4.8 | 4.69 | 4.76 | +1.06% | 231,137 | 109,900,670 |
| 2024-07-25 | 4.63 | 4.72 | 4.61 | 4.71 | +1.51% | 194,094 | 90,842,239 |
| 2024-07-24 | 4.72 | 4.75 | 4.61 | 4.64 | -2.11% | 241,140 | 112,641,438 |
| 2024-07-23 | 4.87 | 4.89 | 4.73 | 4.74 | -2.67% | 228,705 | 110,140,317 |
| 2024-07-22 | 4.92 | 4.95 | 4.86 | 4.87 | -1.22% | 188,782 | 92,236,233 |
| 2024-07-19 | 4.94 | 4.96 | 4.9 | 4.93 | -0.6% | 186,741 | 92,119,623 |
| 2024-07-18 | 4.95 | 4.98 | 4.88 | 4.96 | -0.4% | 222,325 | 109,621,844 |
| 2024-07-17 | 5.1 | 5.1 | 4.97 | 4.98 | -2.16% | 238,416 | 119,479,906 |
| 2024-07-16 | 5.11 | 5.13 | 5.07 | 5.09 | -0.59% | 195,045 | 99,418,359 |
| 2024-07-15 | 5.11 | 5.14 | 5.08 | 5.12 | -0.39% | 187,316 | 95,753,527 |
| 2024-07-12 | 5.16 | 5.16 | 5.11 | 5.14 | -0.58% | 202,320 | 103,970,169 |
| 2024-07-11 | 5.18 | 5.23 | 5.12 | 5.17 | +1.17% | 378,559 | 195,461,547 |
| 2024-07-10 | 5.11 | 5.18 | 5.09 | 5.11 | 0% | 301,683 | 154,866,517 |
| 2024-07-09 | 4.93 | 5.13 | 4.91 | 5.11 | +4.07% | 407,060 | 204,783,400 |
| 2024-07-08 | 4.99 | 5 | 4.9 | 4.91 | -2.19% | 201,002 | 99,143,940 |
| 2024-07-05 | 4.96 | 5.04 | 4.91 | 5.02 | +1.01% | 205,484 | 102,084,685 |
| 2024-07-04 | 5.07 | 5.11 | 4.95 | 4.97 | -2.17% | 317,191 | 158,787,808 |
| 2024-07-03 | 5.11 | 5.13 | 5.06 | 5.08 | -0.59% | 201,674 | 102,705,688 |
| 2024-07-02 | 5.19 | 5.21 | 5.1 | 5.11 | -1.35% | 296,788 | 152,507,162 |
| 2024-07-01 | 5.07 | 5.2 | 5.07 | 5.18 | +2.17% | 302,167 | 155,261,930 |
| 2024-06-28 | 5.05 | 5.14 | 5.05 | 5.07 | 0% | 273,150 | 139,418,759 |
| 2024-06-27 | 5.15 | 5.17 | 5.05 | 5.07 | -2.12% | 275,689 | 140,476,250 |
| 2024-06-26 | 5.08 | 5.19 | 5.07 | 5.18 | +1.57% | 248,134 | 127,245,945 |
| 2024-06-25 | 5.11 | 5.15 | 5.05 | 5.1 | +0.39% | 317,492 | 161,964,851 |
| 2024-06-24 | 5.24 | 5.25 | 5.06 | 5.08 | -3.79% | 337,241 | 173,165,459 |
| 2024-06-21 | 5.24 | 5.3 | 5.22 | 5.28 | +0.57% | 177,022 | 93,197,383 |
| 2024-06-20 | 5.35 | 5.37 | 5.21 | 5.25 | -2.23% | 290,806 | 153,011,472 |
| 2024-06-19 | 5.44 | 5.46 | 5.35 | 5.37 | -1.29% | 221,493 | 119,425,020 |
| 2024-06-18 | 5.34 | 5.45 | 5.33 | 5.44 | +1.49% | 252,214 | 136,419,773 |
| 2024-06-17 | 5.32 | 5.41 | 5.31 | 5.36 | 0% | 223,033 | 119,466,202 |
| 2024-06-14 | 5.3 | 5.38 | 5.25 | 5.36 | +0.56% | 260,472 | 138,455,911 |
| 2024-06-13 | 5.49 | 5.52 | 5.29 | 5.33 | -3.27% | 462,025 | 248,394,585 |
| 2024-06-12 | 5.43 | 5.55 | 5.41 | 5.51 | +1.29% | 371,001 | 203,336,813 |
| 2024-06-11 | 5.43 | 5.48 | 5.37 | 5.44 | -0.73% | 310,838 | 168,353,698 |
| 2024-06-07 | 5.48 | 5.5 | 5.38 | 5.48 | +0.92% | 393,056 | 213,987,739 |
| 2024-06-06 | 5.59 | 5.63 | 5.4 | 5.43 | -2.86% | 616,153 | 337,911,651 |
| 2024-06-05 | 5.82 | 5.82 | 5.59 | 5.59 | -4.12% | 492,767 | 279,239,873 |
| 2024-06-04 | 5.79 | 5.83 | 5.74 | 5.83 | +0.87% | 308,376 | 178,662,132 |
| 2024-06-03 | 5.7 | 5.87 | 5.68 | 5.78 | +1.23% | 458,846 | 265,692,338 |
| 2024-05-31 | 5.69 | 5.74 | 5.69 | 5.71 | +0.35% | 195,155 | 111,505,288 |
| 2024-05-30 | 5.73 | 5.76 | 5.67 | 5.69 | -0.87% | 301,788 | 172,006,731 |
| 2024-05-29 | 5.74 | 5.81 | 5.69 | 5.74 | -2.55% | 279,466 | 160,036,390 |
| 2024-05-28 | 6.08 | 6.09 | 5.85 | 5.89 | -3.13% | 514,603 | 305,539,002 |
| 2024-05-27 | 6.06 | 6.09 | 5.95 | 6.08 | +1% | 314,057 | 189,099,351 |
| 2024-05-24 | 6.07 | 6.11 | 6.02 | 6.02 | -0.5% | 282,846 | 171,443,802 |
| 2024-05-23 | 6.17 | 6.21 | 6.04 | 6.05 | -2.58% | 496,239 | 303,343,466 |
| 2024-05-22 | 6.26 | 6.3 | 6.17 | 6.21 | -0.8% | 316,391 | 196,899,260 |
| 2024-05-21 | 6.32 | 6.32 | 6.22 | 6.26 | -1.26% | 317,488 | 198,867,036 |
| 2024-05-20 | 6.35 | 6.39 | 6.3 | 6.34 | -0.16% | 415,715 | 263,359,702 |
| 2024-05-17 | 6.39 | 6.44 | 6.26 | 6.35 | -0.47% | 490,230 | 309,771,431 |
| 2024-05-16 | 6.52 | 6.59 | 6.36 | 6.38 | -2.6% | 657,991 | 423,343,449 |
| 2024-05-15 | 6.51 | 6.65 | 6.5 | 6.55 | +0.46% | 562,430 | 370,173,510 |
| 2024-05-14 | 6.51 | 6.62 | 6.5 | 6.52 | -0.31% | 417,635 | 273,135,590 |
| 2024-05-13 | 6.51 | 6.58 | 6.31 | 6.54 | -1.21% | 618,505 | 399,905,645 |
| 2024-05-10 | 6.59 | 6.77 | 6.46 | 6.62 | +1.07% | 855,127 | 564,751,240 |
| 2024-05-09 | 6.22 | 6.62 | 6.21 | 6.55 | +5.82% | 1,051,692 | 678,370,607 |
| 2024-05-08 | 6.42 | 6.46 | 6.16 | 6.19 | -4.03% | 780,100 | 488,760,592 |
| 2024-05-07 | 6.52 | 6.54 | 6.41 | 6.45 | -1.53% | 447,605 | 289,424,096 |
| 2024-05-06 | 6.54 | 6.61 | 6.43 | 6.55 | +1.87% | 645,836 | 420,473,265 |
| 2024-04-30 | 6.45 | 6.52 | 6.34 | 6.43 | 0% | 751,620 | 483,695,902 |
| 2024-04-29 | 6.36 | 6.48 | 6.17 | 6.43 | +1.42% | 743,460 | 469,448,978 |
| 2024-04-26 | 6.37 | 6.43 | 6.3 | 6.34 | -0.78% | 550,058 | 349,073,458 |
| 2024-04-25 | 6.51 | 6.53 | 6.34 | 6.39 | -2.44% | 516,442 | 332,397,162 |
| 2024-04-24 | 6.37 | 6.59 | 6.34 | 6.55 | +3.97% | 617,416 | 400,046,216 |
| 2024-04-23 | 6.61 | 6.61 | 6.2 | 6.3 | -5.97% | 965,828 | 615,685,220 |
| 2024-04-22 | 6.75 | 6.88 | 6.59 | 6.7 | -0.74% | 738,780 | 496,991,317 |
| 2024-04-19 | 6.79 | 6.98 | 6.68 | 6.75 | +0.9% | 948,580 | 645,776,636 |
| 2024-04-18 | 6.5 | 6.96 | 6.47 | 6.69 | +3.08% | 1,381,114 | 929,463,687 |
| 2024-04-17 | 6.11 | 6.56 | 6.06 | 6.49 | +6.57% | 1,383,513 | 863,458,399 |
| 2024-04-16 | 6.14 | 6.26 | 5.99 | 6.09 | -0.98% | 1,003,841 | 613,868,529 |
| 2024-04-15 | 5.99 | 6.3 | 5.99 | 6.15 | +3.36% | 1,096,828 | 675,024,235 |
| 2024-04-12 | 5.75 | 6.13 | 5.75 | 5.95 | +3.66% | 1,147,414 | 683,066,758 |
| 2024-04-11 | 5.48 | 5.83 | 5.46 | 5.74 | +4.36% | 1,002,353 | 572,686,267 |
| 2024-04-10 | 5.57 | 5.59 | 5.46 | 5.5 | -1.26% | 447,788 | 247,804,946 |
| 2024-04-09 | 5.54 | 5.61 | 5.48 | 5.57 | +0.18% | 525,105 | 292,214,191 |
| 2024-04-08 | 5.47 | 5.59 | 5.46 | 5.56 | +1.09% | 732,936 | 406,513,855 |
| 2024-04-03 | 5.38 | 5.53 | 5.34 | 5.5 | -0.36% | 975,222 | 531,890,651 |
| 2024-04-02 | 5.72 | 5.73 | 5.48 | 5.52 | -5.8% | 1,013,246 | 564,992,632 |
| 2024-04-01 | 5.6 | 5.88 | 5.6 | 5.86 | +4.83% | 723,975 | 416,099,004 |
| 2024-03-29 | 5.56 | 5.6 | 5.54 | 5.59 | +0.36% | 170,860 | 95,135,279 |
| 2024-03-28 | 5.5 | 5.59 | 5.5 | 5.57 | +0.91% | 216,431 | 120,155,363 |
| 2024-03-27 | 5.51 | 5.58 | 5.5 | 5.52 | 0% | 251,991 | 139,888,033 |
| 2024-03-26 | 5.5 | 5.54 | 5.43 | 5.52 | +0.18% | 208,463 | 114,297,491 |
| 2024-03-25 | 5.5 | 5.59 | 5.48 | 5.51 | +0.18% | 213,667 | 118,376,427 |
| 2024-03-22 | 5.53 | 5.54 | 5.44 | 5.5 | -1.08% | 247,474 | 135,861,032 |
| 2024-03-21 | 5.62 | 5.65 | 5.54 | 5.56 | -1.07% | 298,757 | 166,704,398 |
| 2024-03-20 | 5.6 | 5.63 | 5.57 | 5.62 | +0.18% | 237,735 | 133,154,579 |
| 2024-03-19 | 5.68 | 5.68 | 5.6 | 5.61 | -1.23% | 373,708 | 210,239,587 |
| 2024-03-18 | 5.68 | 5.71 | 5.62 | 5.68 | -1.22% | 567,855 | 321,460,204 |
| 2024-03-15 | 5.65 | 5.75 | 5.62 | 5.75 | +1.41% | 266,575 | 151,489,654 |
| 2024-03-14 | 5.72 | 5.75 | 5.62 | 5.67 | -1.22% | 272,215 | 154,832,111 |
| 2024-03-13 | 5.75 | 5.77 | 5.72 | 5.74 | -0.69% | 234,967 | 134,955,057 |
| 2024-03-12 | 5.83 | 5.86 | 5.71 | 5.78 | -1.53% | 351,600 | 203,128,463 |
| 2024-03-11 | 5.91 | 5.93 | 5.8 | 5.87 | -0.84% | 290,893 | 169,925,031 |
| 2024-03-08 | 5.9 | 5.99 | 5.84 | 5.92 | -1.82% | 291,364 | 171,591,509 |
| 2024-03-07 | 5.88 | 6.06 | 5.82 | 6.03 | +2.55% | 410,600 | 243,720,099 |
| 2024-03-06 | 5.71 | 5.98 | 5.68 | 5.88 | +3.52% | 384,477 | 225,366,047 |
| 2024-03-05 | 5.74 | 5.74 | 5.65 | 5.68 | -1.56% | 120,106 | 68,331,853 |
| 2024-03-04 | 5.78 | 5.81 | 5.66 | 5.77 | -0.35% | 158,108 | 90,544,633 |
| 2024-03-01 | 5.75 | 5.83 | 5.7 | 5.79 | +0.17% | 202,465 | 116,647,172 |
| 2024-02-29 | 5.5 | 5.78 | 5.49 | 5.78 | +3.77% | 277,521 | 157,092,485 |
| 2024-02-28 | 5.86 | 5.9 | 5.56 | 5.57 | -4.79% | 426,736 | 244,885,781 |
| 2024-02-27 | 5.8 | 5.88 | 5.72 | 5.85 | +1.04% | 247,774 | 144,130,345 |
| 2024-02-26 | 5.82 | 5.9 | 5.73 | 5.79 | +0.35% | 243,726 | 141,271,267 |
| 2024-02-23 | 5.72 | 5.8 | 5.67 | 5.77 | +0.52% | 184,429 | 105,938,077 |
| 2024-02-22 | 5.65 | 5.79 | 5.65 | 5.74 | +0.7% | 184,364 | 105,701,716 |
| 2024-02-21 | 5.6 | 5.81 | 5.56 | 5.7 | +1.24% | 223,994 | 128,565,146 |
| 2024-02-20 | 5.62 | 5.67 | 5.55 | 5.63 | -0.53% | 171,436 | 96,177,766 |
| 2024-02-19 | 5.59 | 5.75 | 5.57 | 5.66 | +1.98% | 384,198 | 217,296,675 |
| 2024-02-08 | 5.36 | 5.63 | 5.07 | 5.55 | +5.92% | 514,709 | 274,449,180 |
| 2024-02-07 | 5 | 5.37 | 4.96 | 5.24 | +4.38% | 375,663 | 196,115,245 |
| 2024-02-06 | 4.75 | 5.07 | 4.56 | 5.02 | +5.24% | 384,519 | 185,433,922 |
| 2024-02-05 | 5.03 | 5.05 | 4.67 | 4.77 | -6.29% | 371,647 | 179,394,240 |
| 2024-02-02 | 5.23 | 5.33 | 4.95 | 5.09 | -2.12% | 346,986 | 177,522,434 |
| 2024-02-01 | 5.35 | 5.38 | 5.16 | 5.2 | -3.17% | 299,514 | 157,362,905 |
| 2024-01-31 | 5.58 | 5.63 | 5.37 | 5.37 | -4.11% | 267,838 | 146,863,526 |
| 2024-01-30 | 5.59 | 5.77 | 5.56 | 5.6 | -0.36% | 266,570 | 151,602,307 |
| 2024-01-29 | 5.79 | 5.85 | 5.6 | 5.62 | -2.94% | 263,557 | 150,270,583 |
| 2024-01-26 | 5.84 | 5.96 | 5.76 | 5.79 | -0.86% | 303,364 | 177,316,678 |
| 2024-01-25 | 5.66 | 5.85 | 5.46 | 5.84 | +1.57% | 395,598 | 225,329,737 |
| 2024-01-24 | 5.73 | 5.79 | 5.5 | 5.75 | +1.23% | 204,874 | 116,091,671 |
| 2024-01-23 | 5.58 | 5.76 | 5.44 | 5.68 | +2.53% | 257,286 | 143,883,787 |
| 2024-01-22 | 5.97 | 5.97 | 5.5 | 5.54 | -7.2% | 262,623 | 150,853,350 |
| 2024-01-19 | 6.02 | 6.17 | 5.94 | 5.97 | -1.97% | 231,291 | 139,373,962 |
| 2024-01-18 | 6.06 | 6.13 | 5.86 | 6.09 | -1.62% | 335,019 | 200,295,009 |
| 2024-01-17 | 6.19 | 6.33 | 6.13 | 6.19 | +0.32% | 248,512 | 155,081,266 |
| 2024-01-16 | 6.18 | 6.29 | 6.1 | 6.17 | +1.15% | 212,823 | 131,775,598 |
| 2024-01-15 | 6.09 | 6.15 | 6.01 | 6.1 | 0% | 135,064 | 82,226,176 |
| 2024-01-12 | 6.04 | 6.16 | 5.99 | 6.1 | +0.99% | 176,177 | 107,565,983 |
| 2024-01-11 | 5.89 | 6.06 | 5.86 | 6.04 | +2.37% | 157,278 | 94,007,345 |
| 2024-01-10 | 5.92 | 5.95 | 5.85 | 5.9 | 0% | 100,012 | 59,067,007 |
| 2024-01-09 | 5.85 | 5.93 | 5.84 | 5.9 | +0.68% | 110,094 | 64,906,654 |
| 2024-01-08 | 6 | 6 | 5.86 | 5.86 | -2.33% | 165,985 | 98,365,474 |
| 2024-01-05 | 6.14 | 6.14 | 5.97 | 6 | -1.96% | 180,965 | 109,333,427 |
| 2024-01-04 | 6.11 | 6.14 | 6.07 | 6.12 | 0% | 110,525 | 67,503,250 |
| 2024-01-03 | 6.14 | 6.18 | 6.07 | 6.12 | -0.49% | 154,817 | 94,674,205 |
| 2024-01-02 | 6.12 | 6.19 | 6.06 | 6.15 | +0.49% | 165,706 | 101,592,818 |
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：