股票概览
4.65
+1.53%
+0.07
4.58
开盘价
4.65
最高价
4.56
最低价
366,471
成交量
数据更新至: 2025-03-25
技术指标
4.61
MA5 (5日均线)
4.58
MA10 (10日均线)
4.51
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 | 4.58 | 4.65 | 4.56 | 4.65 | +1.53% | 366,471 | 169,482,574 |
| 2025-03-24 | 4.6 | 4.62 | 4.54 | 4.58 | -0.65% | 364,708 | 166,884,647 |
| 2025-03-21 | 4.6 | 4.64 | 4.57 | 4.61 | -0.22% | 449,503 | 207,376,813 |
| 2025-03-20 | 4.61 | 4.65 | 4.59 | 4.62 | +0.22% | 373,930 | 172,876,292 |
| 2025-03-19 | 4.59 | 4.64 | 4.57 | 4.61 | +0.44% | 423,056 | 194,940,949 |
| 2025-03-18 | 4.62 | 4.63 | 4.56 | 4.59 | -0.43% | 323,299 | 148,231,433 |
| 2025-03-17 | 4.55 | 4.61 | 4.55 | 4.61 | +1.32% | 438,332 | 201,310,532 |
| 2025-03-14 | 4.5 | 4.55 | 4.49 | 4.55 | +0.66% | 404,421 | 183,192,773 |
| 2025-03-13 | 4.5 | 4.55 | 4.46 | 4.52 | +0.44% | 396,045 | 178,511,249 |
| 2025-03-12 | 4.48 | 4.51 | 4.45 | 4.5 | +0.67% | 371,985 | 166,966,351 |
| 2025-03-11 | 4.42 | 4.47 | 4.39 | 4.47 | +0.45% | 337,422 | 149,763,558 |
| 2025-03-10 | 4.4 | 4.46 | 4.39 | 4.45 | +0.91% | 280,413 | 124,198,767 |
| 2025-03-07 | 4.42 | 4.43 | 4.39 | 4.41 | -0.45% | 200,420 | 88,337,571 |
| 2025-03-06 | 4.39 | 4.44 | 4.38 | 4.43 | +0.91% | 278,020 | 122,855,795 |
| 2025-03-05 | 4.4 | 4.42 | 4.36 | 4.39 | -0.45% | 215,054 | 94,133,324 |
| 2025-03-04 | 4.4 | 4.42 | 4.38 | 4.41 | 0% | 188,790 | 83,089,438 |
| 2025-03-03 | 4.42 | 4.46 | 4.4 | 4.41 | -0.23% | 231,694 | 102,699,168 |
| 2025-02-28 | 4.46 | 4.5 | 4.4 | 4.42 | -1.34% | 296,467 | 131,749,373 |
| 2025-02-27 | 4.52 | 4.55 | 4.44 | 4.48 | -0.88% | 310,268 | 139,038,471 |
| 2025-02-26 | 4.42 | 4.52 | 4.42 | 4.52 | +2.03% | 405,081 | 181,364,539 |
| 2025-02-25 | 4.47 | 4.48 | 4.42 | 4.43 | -1.56% | 310,400 | 138,048,199 |
| 2025-02-24 | 4.48 | 4.53 | 4.46 | 4.5 | +0.45% | 275,664 | 123,837,172 |
| 2025-02-21 | 4.45 | 4.49 | 4.43 | 4.48 | +0.9% | 297,554 | 132,894,778 |
| 2025-02-20 | 4.5 | 4.5 | 4.42 | 4.44 | -0.89% | 288,388 | 128,221,781 |
| 2025-02-19 | 4.49 | 4.5 | 4.46 | 4.48 | -0.22% | 269,011 | 120,532,935 |
| 2025-02-18 | 4.55 | 4.56 | 4.48 | 4.49 | -1.1% | 297,437 | 134,663,963 |
| 2025-02-17 | 4.53 | 4.56 | 4.5 | 4.54 | +0.22% | 275,585 | 124,832,960 |
| 2025-02-14 | 4.56 | 4.58 | 4.51 | 4.53 | -0.88% | 300,181 | 136,015,404 |
| 2025-02-13 | 4.59 | 4.6 | 4.56 | 4.57 | -0.44% | 251,625 | 115,315,514 |
| 2025-02-12 | 4.57 | 4.6 | 4.53 | 4.59 | +0.22% | 250,185 | 114,260,220 |
| 2025-02-11 | 4.65 | 4.65 | 4.56 | 4.58 | -1.08% | 287,950 | 132,014,024 |
| 2025-02-10 | 4.62 | 4.78 | 4.6 | 4.63 | +1.31% | 556,891 | 259,146,516 |
| 2025-02-07 | 4.45 | 4.58 | 4.44 | 4.57 | +2.47% | 527,931 | 239,014,389 |
| 2025-02-06 | 4.39 | 4.47 | 4.36 | 4.46 | +1.36% | 323,595 | 143,147,646 |
| 2025-02-05 | 4.43 | 4.45 | 4.37 | 4.4 | -0.23% | 224,677 | 98,881,815 |
| 2025-01-27 | 4.39 | 4.47 | 4.39 | 4.41 | +0.46% | 251,004 | 111,278,509 |
| 2025-01-24 | 4.38 | 4.42 | 4.36 | 4.39 | +0.46% | 244,011 | 107,186,792 |
| 2025-01-23 | 4.42 | 4.48 | 4.37 | 4.37 | -0.46% | 261,188 | 115,728,185 |
| 2025-01-22 | 4.42 | 4.44 | 4.37 | 4.39 | -1.13% | 213,393 | 93,852,219 |
| 2025-01-21 | 4.48 | 4.49 | 4.4 | 4.44 | -0.45% | 181,141 | 80,239,856 |
| 2025-01-20 | 4.47 | 4.51 | 4.45 | 4.46 | 0% | 209,218 | 93,578,591 |
| 2025-01-17 | 4.46 | 4.48 | 4.44 | 4.46 | +0.22% | 203,207 | 90,681,714 |
| 2025-01-16 | 4.41 | 4.48 | 4.4 | 4.45 | +1.14% | 293,210 | 130,344,243 |
| 2025-01-15 | 4.4 | 4.44 | 4.35 | 4.4 | -0.23% | 318,853 | 139,918,750 |
| 2025-01-14 | 4.33 | 4.43 | 4.32 | 4.41 | +1.85% | 371,398 | 162,545,434 |
| 2025-01-13 | 4.19 | 4.33 | 4.19 | 4.33 | -0.69% | 302,572 | 129,822,259 |
| 2025-01-10 | 4.45 | 4.46 | 4.36 | 4.36 | -2.02% | 193,388 | 85,253,029 |
| 2025-01-09 | 4.46 | 4.49 | 4.43 | 4.45 | -0.22% | 213,598 | 95,310,001 |
| 2025-01-08 | 4.5 | 4.5 | 4.39 | 4.46 | -1.11% | 287,615 | 127,855,207 |
| 2025-01-07 | 4.53 | 4.54 | 4.47 | 4.51 | -0.22% | 214,712 | 96,544,648 |
| 2025-01-06 | 4.56 | 4.56 | 4.48 | 4.52 | -1.74% | 291,587 | 131,770,776 |
| 2025-01-03 | 4.63 | 4.67 | 4.58 | 4.6 | -0.22% | 344,720 | 159,306,109 |
| 2025-01-02 | 4.76 | 4.77 | 4.57 | 4.61 | -3.15% | 411,217 | 192,119,254 |
| 2024-12-31 | 4.88 | 4.89 | 4.76 | 4.76 | -2.46% | 398,029 | 191,663,501 |
| 2024-12-30 | 4.87 | 4.88 | 4.84 | 4.88 | 0% | 249,126 | 121,099,673 |
| 2024-12-27 | 4.84 | 4.89 | 4.83 | 4.88 | +0.83% | 305,281 | 148,493,891 |
| 2024-12-26 | 4.85 | 4.86 | 4.83 | 4.84 | -0.41% | 226,525 | 109,733,682 |
| 2024-12-25 | 4.92 | 4.92 | 4.82 | 4.86 | -1.02% | 301,585 | 146,540,510 |
| 2024-12-24 | 4.85 | 4.92 | 4.84 | 4.91 | +1.45% | 288,588 | 141,261,915 |
| 2024-12-23 | 4.88 | 4.92 | 4.83 | 4.84 | -0.62% | 353,188 | 172,131,248 |
| 2024-12-20 | 4.89 | 4.93 | 4.86 | 4.87 | -0.81% | 331,674 | 162,248,524 |
| 2024-12-19 | 4.92 | 4.93 | 4.85 | 4.91 | -1.01% | 417,814 | 204,442,306 |
| 2024-12-18 | 5 | 5.04 | 4.95 | 4.96 | +0.61% | 481,870 | 241,111,768 |
| 2024-12-17 | 4.97 | 5.01 | 4.91 | 4.93 | -1.2% | 374,338 | 185,478,409 |
| 2024-12-16 | 5 | 5.05 | 4.96 | 4.99 | -0.4% | 435,462 | 217,513,342 |
| 2024-12-13 | 5.12 | 5.13 | 5 | 5.01 | -2.53% | 724,793 | 365,229,783 |
| 2024-12-12 | 5.14 | 5.15 | 5.09 | 5.14 | 0% | 504,537 | 258,412,522 |
| 2024-12-11 | 5.12 | 5.18 | 5.11 | 5.14 | 0% | 358,292 | 184,466,202 |
| 2024-12-10 | 5.22 | 5.27 | 5.12 | 5.14 | +0.19% | 583,383 | 301,778,199 |
| 2024-12-09 | 5.16 | 5.22 | 5.09 | 5.13 | -0.19% | 489,667 | 252,067,745 |
| 2024-12-06 | 5 | 5.15 | 4.98 | 5.14 | +2.8% | 777,895 | 395,474,462 |
| 2024-12-05 | 5 | 5.02 | 4.98 | 5 | 0% | 270,699 | 135,227,299 |
| 2024-12-04 | 5.07 | 5.08 | 4.99 | 5 | -1.77% | 387,464 | 195,053,928 |
| 2024-12-03 | 5.02 | 5.12 | 4.97 | 5.09 | +1.19% | 611,058 | 308,580,088 |
| 2024-12-02 | 4.95 | 5.03 | 4.94 | 5.03 | +1% | 540,580 | 270,268,222 |
| 2024-11-29 | 4.95 | 5.01 | 4.92 | 4.98 | +0.4% | 411,057 | 204,484,034 |
| 2024-11-28 | 4.95 | 5 | 4.92 | 4.96 | +0.2% | 380,537 | 188,888,917 |
| 2024-11-27 | 4.9 | 4.96 | 4.8 | 4.95 | +1.02% | 406,664 | 198,117,633 |
| 2024-11-26 | 4.95 | 4.96 | 4.88 | 4.9 | -0.81% | 288,819 | 142,148,443 |
| 2024-11-25 | 4.97 | 5 | 4.9 | 4.94 | -1% | 448,000 | 221,266,227 |
| 2024-11-22 | 5.11 | 5.13 | 4.99 | 4.99 | -2.35% | 548,028 | 277,066,832 |
| 2024-11-21 | 5.11 | 5.19 | 5.08 | 5.11 | 0% | 428,111 | 219,011,165 |
| 2024-11-20 | 5.12 | 5.13 | 5.06 | 5.11 | 0% | 455,186 | 231,722,360 |
| 2024-11-19 | 5.09 | 5.14 | 5.01 | 5.11 | +0.39% | 572,010 | 290,307,823 |
| 2024-11-18 | 5.01 | 5.21 | 5.01 | 5.09 | +2.41% | 1,099,398 | 564,119,732 |
| 2024-11-15 | 5.03 | 5.06 | 4.96 | 4.97 | -1.39% | 573,684 | 288,033,971 |
| 2024-11-14 | 5.17 | 5.21 | 5.02 | 5.04 | -2.51% | 659,834 | 336,825,823 |
| 2024-11-13 | 5.18 | 5.21 | 5.1 | 5.17 | -0.58% | 551,773 | 284,526,949 |
| 2024-11-12 | 5.29 | 5.3 | 5.16 | 5.2 | -1.52% | 754,994 | 396,022,389 |
| 2024-11-11 | 5.28 | 5.33 | 5.23 | 5.28 | -0.56% | 639,379 | 337,022,423 |
| 2024-11-08 | 5.4 | 5.44 | 5.28 | 5.31 | -0.93% | 739,709 | 395,693,690 |
| 2024-11-07 | 5.24 | 5.36 | 5.21 | 5.36 | +1.52% | 853,864 | 453,020,036 |
| 2024-11-06 | 5.3 | 5.4 | 5.25 | 5.28 | -0.75% | 859,687 | 456,985,053 |
| 2024-11-05 | 5.13 | 5.33 | 5.11 | 5.32 | +3.91% | 1,168,541 | 615,514,769 |
| 2024-11-04 | 5.11 | 5.13 | 5.06 | 5.12 | +0.39% | 511,356 | 260,189,085 |
| 2024-11-01 | 5.16 | 5.17 | 5.06 | 5.1 | -1.54% | 669,136 | 342,210,830 |
| 2024-10-31 | 5.09 | 5.25 | 5.09 | 5.18 | +3.19% | 1,165,574 | 603,082,370 |
| 2024-10-30 | 5.03 | 5.07 | 4.97 | 5.02 | -0.59% | 536,815 | 269,408,074 |
| 2024-10-29 | 5.15 | 5.19 | 5.03 | 5.05 | -1.75% | 746,989 | 380,461,054 |
| 2024-10-28 | 5.18 | 5.19 | 5.05 | 5.14 | -0.77% | 956,713 | 487,486,567 |
| 2024-10-25 | 4.93 | 5.22 | 4.93 | 5.18 | +4.44% | 1,242,899 | 637,312,433 |
| 2024-10-24 | 5.1 | 5.1 | 4.91 | 4.96 | -2.36% | 746,071 | 369,794,443 |
| 2024-10-23 | 4.83 | 5.18 | 4.81 | 5.08 | +5.18% | 1,527,476 | 766,449,256 |
| 2024-10-22 | 4.78 | 4.85 | 4.77 | 4.83 | +1.05% | 518,744 | 249,268,757 |
| 2024-10-21 | 4.74 | 4.88 | 4.72 | 4.78 | +1.27% | 669,793 | 321,354,338 |
| 2024-10-18 | 4.66 | 4.81 | 4.62 | 4.72 | +1.07% | 634,042 | 298,245,852 |
| 2024-10-17 | 4.78 | 4.81 | 4.66 | 4.67 | -2.1% | 428,978 | 202,802,083 |
| 2024-10-16 | 4.7 | 4.8 | 4.64 | 4.77 | +0.63% | 434,925 | 206,731,160 |
| 2024-10-15 | 4.85 | 4.89 | 4.74 | 4.74 | -2.07% | 554,888 | 267,739,606 |
| 2024-10-14 | 4.83 | 4.87 | 4.78 | 4.84 | +0.41% | 470,982 | 227,448,297 |
| 2024-10-11 | 4.97 | 4.98 | 4.78 | 4.82 | -3.41% | 590,581 | 288,176,309 |
| 2024-10-10 | 4.95 | 5.1 | 4.9 | 4.99 | +1.22% | 783,842 | 392,782,203 |
| 2024-10-09 | 5.18 | 5.2 | 4.9 | 4.93 | -6.1% | 1,123,612 | 565,984,024 |
| 2024-10-08 | 5.63 | 5.63 | 5.1 | 5.25 | +2.54% | 1,865,987 | 995,518,944 |
| 2024-09-30 | 4.91 | 5.16 | 4.86 | 5.12 | +8.94% | 1,511,268 | 759,736,382 |
| 2024-09-27 | 4.55 | 4.8 | 4.54 | 4.7 | +4.68% | 849,608 | 396,127,963 |
| 2024-09-26 | 4.33 | 4.49 | 4.32 | 4.49 | +3.7% | 481,331 | 212,199,855 |
| 2024-09-25 | 4.3 | 4.42 | 4.3 | 4.33 | +1.64% | 491,430 | 214,924,112 |
| 2024-09-24 | 4.13 | 4.26 | 4.13 | 4.26 | +3.65% | 428,502 | 180,276,409 |
| 2024-09-23 | 4.1 | 4.13 | 4.07 | 4.11 | +0.49% | 136,862 | 56,202,033 |
| 2024-09-20 | 4.11 | 4.12 | 4.06 | 4.09 | -0.49% | 125,948 | 51,365,481 |
| 2024-09-19 | 4.05 | 4.13 | 4.01 | 4.11 | +2.24% | 183,176 | 74,893,270 |
| 2024-09-18 | 4.03 | 4.04 | 3.97 | 4.02 | -0.25% | 132,595 | 53,119,279 |
| 2024-09-13 | 4.07 | 4.09 | 4.03 | 4.03 | -0.98% | 113,700 | 46,069,253 |
| 2024-09-12 | 4.04 | 4.12 | 4.03 | 4.07 | +0.74% | 191,923 | 78,386,667 |
| 2024-09-11 | 4.05 | 4.08 | 4.02 | 4.04 | -0.74% | 116,162 | 47,048,702 |
| 2024-09-10 | 4.08 | 4.11 | 4 | 4.07 | -0.25% | 163,006 | 65,895,221 |
| 2024-09-09 | 4.13 | 4.14 | 4.05 | 4.08 | -1.45% | 137,262 | 56,172,111 |
| 2024-09-06 | 4.18 | 4.19 | 4.13 | 4.14 | -0.96% | 114,697 | 47,664,455 |
| 2024-09-05 | 4.18 | 4.22 | 4.17 | 4.18 | 0% | 119,681 | 50,138,035 |
| 2024-09-04 | 4.16 | 4.22 | 4.16 | 4.18 | 0% | 122,792 | 51,430,208 |
| 2024-09-03 | 4.19 | 4.22 | 4.16 | 4.18 | -0.24% | 147,286 | 61,700,048 |
| 2024-09-02 | 4.21 | 4.25 | 4.17 | 4.19 | -0.48% | 197,698 | 83,308,489 |
| 2024-08-30 | 4.19 | 4.26 | 4.18 | 4.21 | +0.48% | 270,641 | 114,380,919 |
| 2024-08-29 | 4.11 | 4.21 | 4.1 | 4.19 | +1.7% | 224,261 | 93,523,191 |
| 2024-08-28 | 4.02 | 4.15 | 4.02 | 4.12 | +1.98% | 199,917 | 81,993,232 |
| 2024-08-27 | 4.08 | 4.09 | 4.02 | 4.04 | -0.98% | 135,675 | 54,932,310 |
| 2024-08-26 | 4 | 4.08 | 3.99 | 4.08 | +2% | 189,906 | 76,931,403 |
| 2024-08-23 | 4.02 | 4.04 | 3.98 | 4 | -0.74% | 164,750 | 65,977,263 |
| 2024-08-22 | 4.1 | 4.12 | 4.02 | 4.03 | -1.71% | 234,782 | 95,254,353 |
| 2024-08-21 | 4.22 | 4.23 | 4.1 | 4.1 | -3.3% | 292,206 | 121,408,785 |
| 2024-08-20 | 4.35 | 4.36 | 4.22 | 4.24 | -2.53% | 255,256 | 109,046,704 |
| 2024-08-19 | 4.36 | 4.39 | 4.34 | 4.35 | -0.46% | 115,210 | 50,304,004 |
| 2024-08-16 | 4.4 | 4.42 | 4.34 | 4.37 | -0.91% | 173,550 | 75,902,821 |
| 2024-08-15 | 4.35 | 4.41 | 4.33 | 4.41 | +1.15% | 216,885 | 95,194,607 |
| 2024-08-14 | 4.38 | 4.4 | 4.35 | 4.36 | -0.46% | 126,125 | 55,199,584 |
| 2024-08-13 | 4.38 | 4.4 | 4.33 | 4.38 | -0.45% | 159,345 | 69,514,098 |
| 2024-08-12 | 4.44 | 4.46 | 4.38 | 4.4 | +1.15% | 227,918 | 100,482,371 |
| 2024-08-09 | 4.38 | 4.41 | 4.34 | 4.35 | -0.68% | 136,542 | 59,669,264 |
| 2024-08-08 | 4.37 | 4.38 | 4.33 | 4.38 | +0.23% | 140,506 | 61,243,945 |
| 2024-08-07 | 4.38 | 4.4 | 4.35 | 4.37 | -0.23% | 122,205 | 53,483,459 |
| 2024-08-06 | 4.35 | 4.41 | 4.34 | 4.38 | +0.92% | 167,782 | 73,396,750 |
| 2024-08-05 | 4.41 | 4.46 | 4.33 | 4.34 | -1.59% | 219,146 | 96,373,242 |
| 2024-08-02 | 4.42 | 4.47 | 4.4 | 4.41 | -0.9% | 176,542 | 78,376,097 |
| 2024-08-01 | 4.44 | 4.48 | 4.43 | 4.45 | 0% | 221,956 | 98,952,346 |
| 2024-07-31 | 4.34 | 4.46 | 4.32 | 4.45 | +2.3% | 325,554 | 143,670,205 |
| 2024-07-30 | 4.36 | 4.38 | 4.32 | 4.35 | -0.68% | 166,788 | 72,473,383 |
| 2024-07-29 | 4.41 | 4.43 | 4.37 | 4.38 | -0.9% | 185,809 | 81,750,219 |
| 2024-07-26 | 4.35 | 4.45 | 4.34 | 4.42 | +1.61% | 286,916 | 126,499,059 |
| 2024-07-25 | 4.26 | 4.37 | 4.23 | 4.35 | +1.87% | 278,758 | 120,597,284 |
| 2024-07-24 | 4.24 | 4.31 | 4.23 | 4.27 | +0.47% | 209,046 | 89,277,094 |
| 2024-07-23 | 4.31 | 4.34 | 4.24 | 4.25 | -1.39% | 163,251 | 70,298,626 |
| 2024-07-22 | 4.28 | 4.33 | 4.27 | 4.31 | +0.47% | 185,901 | 80,046,068 |
| 2024-07-19 | 4.25 | 4.29 | 4.21 | 4.29 | +0.47% | 226,378 | 96,332,868 |
| 2024-07-18 | 4.26 | 4.28 | 4.2 | 4.27 | -0.7% | 297,276 | 125,871,579 |
| 2024-07-17 | 4.33 | 4.35 | 4.29 | 4.3 | -0.69% | 218,518 | 94,146,037 |
| 2024-07-16 | 4.4 | 4.4 | 4.31 | 4.33 | -1.59% | 310,456 | 134,662,179 |
| 2024-07-15 | 4.45 | 4.45 | 4.39 | 4.4 | -1.57% | 183,853 | 80,995,312 |
| 2024-07-12 | 4.49 | 4.5 | 4.45 | 4.47 | -0.45% | 146,613 | 65,631,282 |
| 2024-07-11 | 4.47 | 4.51 | 4.45 | 4.49 | +1.81% | 203,113 | 91,160,688 |
| 2024-07-10 | 4.46 | 4.47 | 4.4 | 4.41 | -1.78% | 191,419 | 85,008,421 |
| 2024-07-09 | 4.42 | 4.49 | 4.32 | 4.49 | +1.13% | 294,087 | 129,787,981 |
| 2024-07-08 | 4.51 | 4.52 | 4.43 | 4.44 | -1.99% | 171,280 | 76,302,985 |
| 2024-07-05 | 4.55 | 4.55 | 4.47 | 4.53 | -2.79% | 150,129 | 67,787,565 |
| 2024-07-04 | 4.73 | 4.75 | 4.64 | 4.66 | -1.27% | 207,607 | 97,289,334 |
| 2024-07-03 | 4.73 | 4.79 | 4.72 | 4.72 | 0% | 236,077 | 112,076,229 |
| 2024-07-02 | 4.76 | 4.76 | 4.71 | 4.72 | -0.84% | 207,444 | 98,095,854 |
| 2024-07-01 | 4.71 | 4.77 | 4.71 | 4.76 | +1.06% | 190,434 | 90,198,122 |
| 2024-06-28 | 4.64 | 4.75 | 4.63 | 4.71 | +1.29% | 258,533 | 121,738,594 |
| 2024-06-27 | 4.68 | 4.69 | 4.62 | 4.65 | -1.27% | 166,756 | 77,525,664 |
| 2024-06-26 | 4.6 | 4.71 | 4.58 | 4.71 | +1.95% | 208,635 | 96,784,774 |
| 2024-06-25 | 4.65 | 4.68 | 4.59 | 4.62 | -0.86% | 199,040 | 92,401,996 |
| 2024-06-24 | 4.75 | 4.76 | 4.62 | 4.66 | -2.51% | 281,463 | 131,665,734 |
| 2024-06-21 | 4.78 | 4.81 | 4.76 | 4.78 | +0.42% | 168,333 | 80,444,813 |
| 2024-06-20 | 4.88 | 4.88 | 4.75 | 4.76 | -2.66% | 319,536 | 153,295,708 |
| 2024-06-19 | 4.97 | 4.97 | 4.88 | 4.89 | -1.61% | 329,545 | 161,780,974 |
| 2024-06-18 | 4.96 | 4.98 | 4.94 | 4.97 | 0% | 216,692 | 107,430,327 |
| 2024-06-17 | 4.98 | 5.04 | 4.96 | 4.97 | -0.6% | 275,955 | 137,596,308 |
| 2024-06-14 | 4.96 | 5.02 | 4.94 | 5 | +0.81% | 340,708 | 170,161,080 |
| 2024-06-13 | 4.99 | 5 | 4.94 | 4.96 | -0.6% | 228,354 | 113,456,010 |
| 2024-06-12 | 4.98 | 5 | 4.96 | 4.99 | 0% | 195,356 | 97,343,686 |
| 2024-06-11 | 5.02 | 5.02 | 4.97 | 4.99 | -0.8% | 206,444 | 102,975,830 |
| 2024-06-07 | 4.99 | 5.04 | 4.95 | 5.03 | +1.21% | 316,808 | 158,276,782 |
| 2024-06-06 | 5.06 | 5.08 | 4.97 | 4.97 | -1.58% | 428,370 | 214,881,467 |
| 2024-06-05 | 5.12 | 5.14 | 5.04 | 5.05 | -1.75% | 272,742 | 138,787,388 |
| 2024-06-04 | 5.07 | 5.14 | 5.01 | 5.14 | +1.38% | 356,459 | 181,180,199 |
| 2024-06-03 | 5.21 | 5.23 | 5.02 | 5.07 | -2.69% | 732,928 | 372,986,003 |
| 2024-05-31 | 5.29 | 5.3 | 5.21 | 5.21 | -1.7% | 715,767 | 374,827,877 |
| 2024-05-30 | 5.41 | 5.47 | 5.28 | 5.3 | -1.67% | 579,695 | 309,701,436 |
| 2024-05-29 | 5.43 | 5.48 | 5.34 | 5.39 | -1.1% | 775,437 | 419,589,129 |
| 2024-05-28 | 5.27 | 5.54 | 5.26 | 5.45 | +2.83% | 1,227,927 | 667,558,190 |
| 2024-05-27 | 5.3 | 5.37 | 5.23 | 5.3 | +0.19% | 588,928 | 311,105,774 |
| 2024-05-24 | 5.13 | 5.38 | 5.12 | 5.29 | +3.12% | 989,965 | 522,269,343 |
| 2024-05-23 | 5.28 | 5.3 | 5.12 | 5.13 | -3.21% | 587,253 | 304,498,616 |
| 2024-05-22 | 5.15 | 5.35 | 5.15 | 5.3 | +2.91% | 801,796 | 421,317,810 |
| 2024-05-21 | 5.2 | 5.21 | 5.12 | 5.15 | -1.34% | 314,618 | 162,249,654 |
| 2024-05-20 | 5.18 | 5.24 | 5.18 | 5.22 | +0.38% | 322,367 | 168,041,823 |
| 2024-05-17 | 5.15 | 5.22 | 5.15 | 5.2 | +0.78% | 331,344 | 171,447,330 |
| 2024-05-16 | 5.23 | 5.25 | 5.15 | 5.16 | -1.15% | 345,492 | 179,610,368 |
| 2024-05-15 | 5.32 | 5.35 | 5.21 | 5.22 | -2.06% | 354,161 | 186,594,966 |
| 2024-05-14 | 5.3 | 5.37 | 5.28 | 5.33 | +0.19% | 402,859 | 214,646,076 |
| 2024-05-13 | 5.27 | 5.35 | 5.23 | 5.32 | +0.57% | 419,762 | 222,270,329 |
| 2024-05-10 | 5.26 | 5.31 | 5.21 | 5.29 | +0.57% | 403,874 | 212,616,353 |
| 2024-05-09 | 5.16 | 5.26 | 5.15 | 5.26 | +1.94% | 414,891 | 217,374,557 |
| 2024-05-08 | 5.23 | 5.24 | 5.15 | 5.16 | -1.15% | 303,777 | 157,366,572 |
| 2024-05-07 | 5.25 | 5.25 | 5.2 | 5.22 | -0.57% | 240,270 | 125,498,597 |
| 2024-05-06 | 5.2 | 5.27 | 5.2 | 5.25 | +1.74% | 371,300 | 194,667,118 |
| 2024-04-30 | 5.22 | 5.23 | 5.13 | 5.16 | -1.15% | 308,550 | 159,494,957 |
| 2024-04-29 | 5.12 | 5.23 | 5.11 | 5.22 | +0.77% | 442,028 | 229,503,200 |
| 2024-04-26 | 5.04 | 5.19 | 5.04 | 5.18 | +2.78% | 430,940 | 220,806,379 |
| 2024-04-25 | 5.01 | 5.08 | 4.99 | 5.04 | 0% | 212,141 | 106,898,327 |
| 2024-04-24 | 5.01 | 5.04 | 4.98 | 5.04 | +0.8% | 240,189 | 120,433,737 |
| 2024-04-23 | 5.1 | 5.13 | 4.99 | 5 | -2.15% | 398,725 | 200,500,745 |
| 2024-04-22 | 5.16 | 5.19 | 5.1 | 5.11 | -1.16% | 317,465 | 163,030,042 |
| 2024-04-19 | 5.24 | 5.28 | 5.14 | 5.17 | -1.71% | 376,318 | 195,682,924 |
| 2024-04-18 | 5.26 | 5.34 | 5.24 | 5.26 | -0.38% | 344,246 | 182,186,484 |
| 2024-04-17 | 5.13 | 5.28 | 5.13 | 5.28 | +3.33% | 405,712 | 211,693,739 |
| 2024-04-16 | 5.22 | 5.25 | 5.1 | 5.11 | -2.48% | 428,858 | 222,041,139 |
| 2024-04-15 | 5.21 | 5.32 | 5.13 | 5.24 | +0.19% | 465,486 | 244,194,277 |
| 2024-04-12 | 5.36 | 5.39 | 5.22 | 5.23 | -2.79% | 410,271 | 216,625,791 |
| 2024-04-11 | 5.32 | 5.42 | 5.26 | 5.38 | +0.56% | 339,902 | 182,119,480 |
| 2024-04-10 | 5.38 | 5.4 | 5.3 | 5.35 | -0.74% | 313,668 | 168,083,481 |
| 2024-04-09 | 5.27 | 5.39 | 5.25 | 5.39 | +2.08% | 445,656 | 237,744,283 |
| 2024-04-08 | 5.26 | 5.35 | 5.21 | 5.28 | 0% | 381,457 | 201,788,059 |
| 2024-04-03 | 5.3 | 5.3 | 5.23 | 5.28 | -0.56% | 265,117 | 139,585,705 |
| 2024-04-02 | 5.32 | 5.35 | 5.28 | 5.31 | 0% | 277,900 | 147,639,983 |
| 2024-04-01 | 5.25 | 5.33 | 5.25 | 5.31 | +1.14% | 358,800 | 190,102,575 |
| 2024-03-29 | 5.21 | 5.26 | 5.21 | 5.25 | +0.77% | 206,083 | 107,793,382 |
| 2024-03-28 | 5.21 | 5.29 | 5.19 | 5.21 | 0% | 273,670 | 143,231,114 |
| 2024-03-27 | 5.31 | 5.35 | 5.21 | 5.21 | -2.43% | 224,292 | 118,375,385 |
| 2024-03-26 | 5.28 | 5.35 | 5.25 | 5.34 | +0.56% | 247,887 | 131,339,852 |
| 2024-03-25 | 5.37 | 5.42 | 5.3 | 5.31 | -1.3% | 265,458 | 142,176,004 |
| 2024-03-22 | 5.45 | 5.47 | 5.35 | 5.38 | -1.47% | 307,772 | 166,004,762 |
| 2024-03-21 | 5.51 | 5.52 | 5.45 | 5.46 | -0.91% | 254,751 | 139,398,834 |
| 2024-03-20 | 5.51 | 5.52 | 5.47 | 5.51 | +0.36% | 258,168 | 141,846,148 |
| 2024-03-19 | 5.59 | 5.59 | 5.49 | 5.49 | -1.96% | 421,947 | 233,554,092 |
| 2024-03-18 | 5.58 | 5.62 | 5.55 | 5.6 | +0.36% | 387,361 | 216,062,483 |
| 2024-03-15 | 5.56 | 5.6 | 5.52 | 5.58 | +0.18% | 313,363 | 174,233,499 |
| 2024-03-14 | 5.57 | 5.6 | 5.51 | 5.57 | -0.54% | 306,438 | 170,490,523 |
| 2024-03-13 | 5.62 | 5.63 | 5.53 | 5.6 | -0.36% | 411,329 | 229,257,766 |
| 2024-03-12 | 5.73 | 5.73 | 5.6 | 5.62 | -1.92% | 583,419 | 329,551,265 |
| 2024-03-11 | 5.63 | 5.78 | 5.62 | 5.73 | +3.06% | 835,391 | 476,728,973 |
| 2024-03-08 | 5.44 | 5.57 | 5.44 | 5.56 | +2.02% | 388,491 | 213,958,857 |
| 2024-03-07 | 5.5 | 5.55 | 5.44 | 5.45 | -1.27% | 348,864 | 191,624,598 |
| 2024-03-06 | 5.38 | 5.59 | 5.38 | 5.52 | +2.22% | 584,294 | 320,960,639 |
| 2024-03-05 | 5.46 | 5.46 | 5.39 | 5.4 | -1.1% | 327,660 | 177,452,653 |
| 2024-03-04 | 5.45 | 5.54 | 5.42 | 5.46 | +0.55% | 411,950 | 225,056,056 |
| 2024-03-01 | 5.43 | 5.49 | 5.38 | 5.43 | -0.18% | 311,681 | 168,869,669 |
| 2024-02-29 | 5.33 | 5.44 | 5.32 | 5.44 | +2.06% | 411,794 | 221,670,425 |
| 2024-02-28 | 5.38 | 5.54 | 5.33 | 5.33 | -0.93% | 623,922 | 339,156,152 |
| 2024-02-27 | 5.3 | 5.38 | 5.28 | 5.38 | +1.13% | 366,801 | 195,375,885 |
| 2024-02-26 | 5.36 | 5.39 | 5.3 | 5.32 | -0.93% | 384,345 | 205,054,451 |
| 2024-02-23 | 5.36 | 5.39 | 5.31 | 5.37 | +0.19% | 336,737 | 179,939,963 |
| 2024-02-22 | 5.33 | 5.39 | 5.31 | 5.36 | +0.37% | 345,333 | 184,435,539 |
| 2024-02-21 | 5.31 | 5.44 | 5.24 | 5.34 | +0.19% | 446,714 | 239,925,532 |
| 2024-02-20 | 5.42 | 5.43 | 5.29 | 5.33 | -1.84% | 346,625 | 185,110,176 |
| 2024-02-19 | 5.58 | 5.58 | 5.4 | 5.43 | -1.09% | 478,910 | 261,263,616 |
| 2024-02-08 | 5.37 | 5.72 | 5.36 | 5.49 | +2.23% | 833,031 | 465,102,430 |
| 2024-02-07 | 5.05 | 5.38 | 5.05 | 5.37 | +5.5% | 792,433 | 419,765,754 |
| 2024-02-06 | 4.64 | 5.13 | 4.63 | 5.09 | +8.07% | 601,219 | 297,868,246 |
| 2024-02-05 | 4.83 | 4.95 | 4.52 | 4.71 | -3.09% | 475,576 | 223,109,549 |
| 2024-02-02 | 4.96 | 5.04 | 4.7 | 4.86 | -2.21% | 419,564 | 205,376,771 |
| 2024-02-01 | 5 | 5.1 | 4.95 | 4.97 | -1.39% | 283,307 | 142,021,451 |
| 2024-01-31 | 5.13 | 5.24 | 5.03 | 5.04 | -1.95% | 297,200 | 152,029,745 |
| 2024-01-30 | 5.21 | 5.3 | 5.12 | 5.14 | -1.72% | 271,923 | 141,947,417 |
| 2024-01-29 | 5.29 | 5.34 | 5.22 | 5.23 | -1.13% | 299,096 | 157,750,463 |
| 2024-01-26 | 5.33 | 5.37 | 5.28 | 5.29 | -0.38% | 268,827 | 143,051,049 |
| 2024-01-25 | 5.11 | 5.32 | 5.1 | 5.31 | +4.12% | 381,009 | 199,328,662 |
| 2024-01-24 | 5.04 | 5.12 | 4.95 | 5.1 | +1.39% | 282,497 | 142,393,336 |
| 2024-01-23 | 4.94 | 5.06 | 4.83 | 5.03 | +1.82% | 306,529 | 152,847,963 |
| 2024-01-22 | 5.19 | 5.19 | 4.91 | 4.94 | -5% | 343,289 | 173,363,185 |
| 2024-01-19 | 5.28 | 5.3 | 5.19 | 5.2 | -2.07% | 226,088 | 118,402,536 |
| 2024-01-18 | 5.32 | 5.34 | 5.16 | 5.31 | -0.75% | 348,142 | 182,769,461 |
| 2024-01-17 | 5.49 | 5.49 | 5.35 | 5.35 | -2.73% | 216,036 | 117,432,631 |
| 2024-01-16 | 5.52 | 5.55 | 5.43 | 5.5 | -0.18% | 189,275 | 103,778,109 |
| 2024-01-15 | 5.54 | 5.58 | 5.5 | 5.51 | -0.9% | 189,749 | 105,062,143 |
| 2024-01-12 | 5.5 | 5.63 | 5.49 | 5.56 | +0.91% | 318,974 | 177,744,541 |
| 2024-01-11 | 5.42 | 5.53 | 5.4 | 5.51 | +1.47% | 218,346 | 119,821,925 |
| 2024-01-10 | 5.46 | 5.54 | 5.4 | 5.43 | -0.55% | 176,704 | 96,621,317 |
| 2024-01-09 | 5.39 | 5.51 | 5.36 | 5.46 | +1.3% | 216,870 | 118,239,849 |
| 2024-01-08 | 5.48 | 5.51 | 5.39 | 5.39 | -2.36% | 293,805 | 160,112,304 |
| 2024-01-05 | 5.56 | 5.63 | 5.5 | 5.52 | -1.25% | 246,375 | 137,211,033 |
| 2024-01-04 | 5.61 | 5.63 | 5.53 | 5.59 | -0.36% | 187,973 | 104,750,274 |
| 2024-01-03 | 5.57 | 5.62 | 5.56 | 5.61 | +0.54% | 233,773 | 130,896,581 |
| 2024-01-02 | 5.57 | 5.61 | 5.56 | 5.58 | 0% | 229,788 | 128,526,324 |
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：