股票概览
5.08
+0.79%
+0.04
5.04
开盘价
5.08
最高价
5.01
最低价
109,307
成交量
数据更新至: 2025-03-25
技术指标
5.03
MA5 (5日均线)
4.99
MA10 (10日均线)
4.98
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 | 5.08 | 5.01 | 5.08 | +0.79% | 109,307 | 55,199,816 |
| 2025-03-24 | 5.03 | 5.07 | 4.97 | 5.04 | +0.2% | 186,262 | 93,560,507 |
| 2025-03-21 | 5 | 5.08 | 5 | 5.03 | +0.8% | 200,305 | 100,870,683 |
| 2025-03-20 | 5.01 | 5.03 | 4.98 | 4.99 | -0.8% | 91,180 | 45,624,128 |
| 2025-03-19 | 5.02 | 5.09 | 4.98 | 5.03 | +0.6% | 148,089 | 74,456,407 |
| 2025-03-18 | 5.01 | 5.02 | 4.97 | 5 | 0% | 98,669 | 49,215,853 |
| 2025-03-17 | 4.99 | 5.03 | 4.96 | 5 | +0.6% | 115,921 | 57,878,893 |
| 2025-03-14 | 4.88 | 4.98 | 4.85 | 4.97 | +1.84% | 172,379 | 85,047,058 |
| 2025-03-13 | 4.9 | 4.93 | 4.83 | 4.88 | -0.81% | 136,120 | 66,287,211 |
| 2025-03-12 | 4.92 | 4.96 | 4.9 | 4.92 | -0.2% | 117,861 | 58,028,561 |
| 2025-03-11 | 4.89 | 4.93 | 4.85 | 4.93 | 0% | 95,758 | 46,763,547 |
| 2025-03-10 | 4.89 | 4.95 | 4.89 | 4.93 | +1.23% | 126,391 | 62,219,842 |
| 2025-03-07 | 4.91 | 4.92 | 4.86 | 4.87 | -0.81% | 120,184 | 58,752,528 |
| 2025-03-06 | 4.86 | 4.92 | 4.85 | 4.91 | +0.61% | 132,686 | 64,896,823 |
| 2025-03-05 | 4.95 | 4.95 | 4.82 | 4.88 | -1.41% | 178,826 | 86,998,093 |
| 2025-03-04 | 4.95 | 4.96 | 4.91 | 4.95 | -0.2% | 103,707 | 51,172,615 |
| 2025-03-03 | 5 | 5.06 | 4.94 | 4.96 | -1% | 169,534 | 84,765,414 |
| 2025-02-28 | 5.07 | 5.11 | 4.98 | 5.01 | -1.76% | 177,915 | 89,423,809 |
| 2025-02-27 | 5.07 | 5.11 | 5.01 | 5.1 | +0.59% | 171,870 | 87,032,619 |
| 2025-02-26 | 5.04 | 5.08 | 5 | 5.07 | +0.8% | 139,512 | 70,445,924 |
| 2025-02-25 | 5.05 | 5.08 | 4.98 | 5.03 | -0.4% | 132,848 | 66,857,982 |
| 2025-02-24 | 5.07 | 5.11 | 5.02 | 5.05 | -0.39% | 157,697 | 79,844,605 |
| 2025-02-21 | 5.09 | 5.14 | 5.01 | 5.07 | -0.78% | 170,571 | 86,242,119 |
| 2025-02-20 | 5.09 | 5.17 | 5.08 | 5.11 | +0.39% | 161,095 | 82,506,784 |
| 2025-02-19 | 5.08 | 5.12 | 5.06 | 5.09 | -0.39% | 137,617 | 69,962,072 |
| 2025-02-18 | 5.24 | 5.24 | 5.07 | 5.11 | -2.67% | 184,375 | 95,026,360 |
| 2025-02-17 | 5.29 | 5.33 | 5.22 | 5.25 | 0% | 188,175 | 98,950,148 |
| 2025-02-14 | 5.19 | 5.3 | 5.19 | 5.25 | +0.77% | 148,352 | 77,954,244 |
| 2025-02-13 | 5.22 | 5.25 | 5.18 | 5.21 | -0.95% | 122,982 | 64,212,439 |
| 2025-02-12 | 5.22 | 5.27 | 5.19 | 5.26 | 0% | 185,756 | 97,090,730 |
| 2025-02-11 | 5.32 | 5.33 | 5.21 | 5.26 | -1.5% | 206,701 | 108,380,408 |
| 2025-02-10 | 5.18 | 5.36 | 5.17 | 5.34 | +3.29% | 373,289 | 197,829,578 |
| 2025-02-07 | 5.1 | 5.2 | 5.07 | 5.17 | +1.37% | 293,171 | 150,600,242 |
| 2025-02-06 | 5.06 | 5.1 | 5 | 5.1 | +0.79% | 189,249 | 95,552,962 |
| 2025-02-05 | 5.06 | 5.08 | 5.01 | 5.06 | +1.4% | 164,629 | 83,119,338 |
| 2025-01-27 | 4.99 | 5.09 | 4.98 | 4.99 | +0.2% | 132,752 | 66,738,218 |
| 2025-01-24 | 4.98 | 4.99 | 4.91 | 4.98 | +0.2% | 130,697 | 64,831,876 |
| 2025-01-23 | 5.03 | 5.07 | 4.97 | 4.97 | -0.2% | 132,298 | 66,468,449 |
| 2025-01-22 | 5.02 | 5.04 | 4.97 | 4.98 | -0.6% | 119,183 | 59,495,003 |
| 2025-01-21 | 5.12 | 5.13 | 4.98 | 5.01 | -0.99% | 144,607 | 72,574,156 |
| 2025-01-20 | 5.06 | 5.11 | 5.03 | 5.06 | +0.6% | 160,775 | 81,655,115 |
| 2025-01-17 | 5 | 5.05 | 4.93 | 5.03 | +0.2% | 187,314 | 93,630,919 |
| 2025-01-16 | 5.04 | 5.13 | 4.98 | 5.02 | 0% | 261,828 | 132,311,553 |
| 2025-01-15 | 5.08 | 5.08 | 4.97 | 5.02 | -1.18% | 198,633 | 99,468,643 |
| 2025-01-14 | 4.94 | 5.09 | 4.92 | 5.08 | +3.25% | 252,613 | 126,849,910 |
| 2025-01-13 | 4.87 | 4.93 | 4.71 | 4.92 | -0.81% | 284,629 | 138,377,367 |
| 2025-01-10 | 5.23 | 5.36 | 4.96 | 4.96 | -5.88% | 483,458 | 247,047,863 |
| 2025-01-09 | 5.4 | 5.41 | 5.26 | 5.27 | -4.18% | 527,519 | 280,607,822 |
| 2025-01-08 | 5.46 | 5.6 | 5.35 | 5.5 | +0.18% | 742,555 | 407,781,492 |
| 2025-01-07 | 5.6 | 5.65 | 5.32 | 5.49 | -1.96% | 1,138,020 | 624,607,417 |
| 2025-01-06 | 5.2 | 5.6 | 5.18 | 5.6 | +10.02% | 1,229,357 | 679,605,283 |
| 2025-01-03 | 5.09 | 5.25 | 5.04 | 5.09 | +0.2% | 320,940 | 165,009,058 |
| 2025-01-02 | 5.26 | 5.38 | 5.04 | 5.08 | -3.61% | 306,689 | 159,321,650 |
| 2024-12-31 | 5.35 | 5.43 | 5.27 | 5.27 | -1.68% | 273,210 | 145,639,734 |
| 2024-12-30 | 5.4 | 5.42 | 5.31 | 5.36 | -1.83% | 274,690 | 147,063,837 |
| 2024-12-27 | 5.55 | 5.63 | 5.43 | 5.46 | -2.15% | 433,273 | 238,688,545 |
| 2024-12-26 | 5.5 | 5.64 | 5.45 | 5.58 | -1.76% | 551,696 | 304,965,065 |
| 2024-12-25 | 5.36 | 5.89 | 5.27 | 5.68 | +6.17% | 879,642 | 495,975,851 |
| 2024-12-24 | 5.26 | 5.37 | 5.25 | 5.35 | +1.33% | 134,500 | 71,586,399 |
| 2024-12-23 | 5.44 | 5.45 | 5.25 | 5.28 | -2.58% | 194,374 | 103,454,346 |
| 2024-12-20 | 5.41 | 5.44 | 5.38 | 5.42 | -0.18% | 135,249 | 73,243,877 |
| 2024-12-19 | 5.41 | 5.48 | 5.32 | 5.43 | 0% | 150,324 | 81,000,635 |
| 2024-12-18 | 5.43 | 5.46 | 5.39 | 5.43 | 0% | 129,834 | 70,530,132 |
| 2024-12-17 | 5.61 | 5.62 | 5.39 | 5.43 | -2.86% | 207,475 | 113,362,186 |
| 2024-12-16 | 5.61 | 5.68 | 5.56 | 5.59 | 0% | 163,759 | 92,025,026 |
| 2024-12-13 | 5.75 | 5.76 | 5.59 | 5.59 | -3.12% | 254,490 | 143,815,961 |
| 2024-12-12 | 5.74 | 5.79 | 5.68 | 5.77 | +0.17% | 259,186 | 148,707,297 |
| 2024-12-11 | 5.72 | 5.84 | 5.72 | 5.76 | +1.23% | 309,287 | 178,703,940 |
| 2024-12-10 | 5.95 | 5.95 | 5.67 | 5.69 | -1.73% | 433,086 | 249,914,941 |
| 2024-12-09 | 5.89 | 5.97 | 5.73 | 5.79 | 0% | 450,954 | 263,007,240 |
| 2024-12-06 | 5.69 | 5.8 | 5.61 | 5.79 | +1.4% | 422,912 | 241,317,018 |
| 2024-12-05 | 5.59 | 5.74 | 5.51 | 5.71 | +1.42% | 454,090 | 256,721,271 |
| 2024-12-04 | 5.59 | 5.76 | 5.55 | 5.63 | +0.72% | 412,970 | 234,175,151 |
| 2024-12-03 | 5.58 | 5.67 | 5.52 | 5.59 | +0.36% | 343,013 | 191,597,599 |
| 2024-12-02 | 5.38 | 5.59 | 5.35 | 5.57 | +4.31% | 437,257 | 240,773,760 |
| 2024-11-29 | 5.27 | 5.39 | 5.22 | 5.34 | +1.33% | 289,101 | 153,620,048 |
| 2024-11-28 | 5.22 | 5.29 | 5.19 | 5.27 | +0.76% | 212,284 | 111,756,033 |
| 2024-11-27 | 5.18 | 5.23 | 5.08 | 5.23 | +0.58% | 180,982 | 93,250,452 |
| 2024-11-26 | 5.2 | 5.3 | 5.18 | 5.2 | -0.38% | 196,416 | 102,912,840 |
| 2024-11-25 | 5.13 | 5.22 | 5.1 | 5.22 | +1.75% | 204,408 | 105,703,341 |
| 2024-11-22 | 5.36 | 5.38 | 5.11 | 5.13 | -4.47% | 300,338 | 157,562,578 |
| 2024-11-21 | 5.36 | 5.45 | 5.32 | 5.37 | -0.56% | 280,320 | 150,602,752 |
| 2024-11-20 | 5.25 | 5.42 | 5.21 | 5.4 | +2.08% | 363,401 | 194,767,876 |
| 2024-11-19 | 5.25 | 5.3 | 5.18 | 5.29 | +1.73% | 265,861 | 139,412,103 |
| 2024-11-18 | 5.28 | 5.34 | 5.15 | 5.2 | -0.76% | 307,357 | 161,115,087 |
| 2024-11-15 | 5.28 | 5.4 | 5.22 | 5.24 | -1.13% | 323,331 | 171,881,639 |
| 2024-11-14 | 5.5 | 5.51 | 5.28 | 5.3 | -3.99% | 426,419 | 229,229,440 |
| 2024-11-13 | 5.56 | 5.66 | 5.42 | 5.52 | -1.95% | 589,920 | 325,303,722 |
| 2024-11-12 | 5.73 | 5.89 | 5.58 | 5.63 | -2.26% | 859,637 | 494,899,493 |
| 2024-11-11 | 6.1 | 6.18 | 5.68 | 5.76 | -2.04% | 1,057,480 | 612,993,221 |
| 2024-11-08 | 6.69 | 6.69 | 5.84 | 5.88 | -4.23% | 1,990,334 | 1,222,183,001 |
| 2024-11-07 | 6.14 | 6.14 | 6.14 | 6.14 | +10.04% | 120,880 | 74,220,566 |
| 2024-11-06 | 5.58 | 5.58 | 5.58 | 5.58 | +10.06% | 115,274 | 64,323,087 |
| 2024-11-05 | 4.99 | 5.07 | 4.96 | 5.07 | +1.2% | 268,380 | 134,856,324 |
| 2024-11-04 | 4.98 | 5.02 | 4.93 | 5.01 | +1.01% | 204,724 | 101,898,432 |
| 2024-11-01 | 5.04 | 5.06 | 4.94 | 4.96 | -1.78% | 276,956 | 138,013,776 |
| 2024-10-31 | 4.97 | 5.06 | 4.92 | 5.05 | +2.23% | 305,749 | 153,029,408 |
| 2024-10-30 | 4.88 | 4.99 | 4.86 | 4.94 | +0.2% | 251,282 | 123,628,456 |
| 2024-10-29 | 5.08 | 5.15 | 4.91 | 4.93 | -1.99% | 358,562 | 178,794,949 |
| 2024-10-28 | 4.84 | 5.03 | 4.84 | 5.03 | +3.71% | 354,461 | 176,070,638 |
| 2024-10-25 | 4.73 | 4.85 | 4.73 | 4.85 | +1.68% | 272,718 | 130,945,657 |
| 2024-10-24 | 4.85 | 4.9 | 4.73 | 4.77 | -3.25% | 432,073 | 206,911,275 |
| 2024-10-23 | 4.9 | 4.97 | 4.84 | 4.93 | +1.02% | 323,020 | 158,541,407 |
| 2024-10-22 | 4.66 | 4.88 | 4.64 | 4.88 | +4.72% | 447,472 | 214,831,648 |
| 2024-10-21 | 4.66 | 4.69 | 4.59 | 4.66 | -0.21% | 317,309 | 147,409,722 |
| 2024-10-18 | 4.57 | 4.73 | 4.55 | 4.67 | +2.19% | 424,675 | 197,379,758 |
| 2024-10-17 | 4.54 | 4.65 | 4.51 | 4.57 | +0.22% | 293,588 | 134,251,294 |
| 2024-10-16 | 4.5 | 4.58 | 4.44 | 4.56 | +1.11% | 217,151 | 98,473,093 |
| 2024-10-15 | 4.57 | 4.62 | 4.51 | 4.51 | -1.53% | 220,737 | 100,745,093 |
| 2024-10-14 | 4.56 | 4.59 | 4.46 | 4.58 | +1.33% | 243,060 | 110,233,467 |
| 2024-10-11 | 4.63 | 4.71 | 4.46 | 4.52 | -3.42% | 318,994 | 146,001,560 |
| 2024-10-10 | 4.65 | 4.79 | 4.6 | 4.68 | +1.3% | 370,146 | 174,336,774 |
| 2024-10-09 | 4.91 | 4.91 | 4.62 | 4.62 | -8.7% | 568,510 | 270,707,272 |
| 2024-10-08 | 5.43 | 5.43 | 4.84 | 5.06 | +2.43% | 814,650 | 415,438,858 |
| 2024-09-30 | 4.71 | 4.95 | 4.57 | 4.94 | +8.1% | 750,282 | 359,296,409 |
| 2024-09-27 | 4.47 | 4.64 | 4.45 | 4.57 | +3.39% | 437,606 | 198,280,037 |
| 2024-09-26 | 4.3 | 4.42 | 4.27 | 4.42 | +3.27% | 319,600 | 138,841,147 |
| 2024-09-25 | 4.27 | 4.37 | 4.26 | 4.28 | +0.71% | 321,474 | 138,825,806 |
| 2024-09-24 | 4.14 | 4.25 | 4.14 | 4.25 | +2.66% | 246,253 | 103,609,899 |
| 2024-09-23 | 4.12 | 4.18 | 4.12 | 4.14 | +0.73% | 122,474 | 50,728,375 |
| 2024-09-20 | 4.16 | 4.16 | 4.08 | 4.11 | -1.2% | 174,701 | 71,720,967 |
| 2024-09-19 | 4.07 | 4.16 | 4.05 | 4.16 | +2.97% | 202,728 | 83,495,213 |
| 2024-09-18 | 4.15 | 4.15 | 3.99 | 4.04 | -2.18% | 226,860 | 91,685,536 |
| 2024-09-13 | 4.17 | 4.21 | 4.12 | 4.13 | -0.48% | 144,721 | 60,111,094 |
| 2024-09-12 | 4.16 | 4.21 | 4.15 | 4.15 | 0% | 129,229 | 53,939,327 |
| 2024-09-11 | 4.16 | 4.19 | 4.13 | 4.15 | -0.95% | 151,466 | 63,014,534 |
| 2024-09-10 | 4.2 | 4.23 | 4.12 | 4.19 | -0.71% | 232,866 | 96,981,536 |
| 2024-09-09 | 4.18 | 4.28 | 4.15 | 4.22 | +1.44% | 254,261 | 107,417,850 |
| 2024-09-06 | 4.24 | 4.25 | 4.16 | 4.16 | -2.12% | 179,826 | 75,524,013 |
| 2024-09-05 | 4.17 | 4.26 | 4.17 | 4.25 | +1.92% | 207,976 | 87,979,341 |
| 2024-09-04 | 4.19 | 4.22 | 4.16 | 4.17 | -0.95% | 172,088 | 72,070,575 |
| 2024-09-03 | 4.18 | 4.25 | 4.15 | 4.21 | +0.72% | 217,986 | 91,669,427 |
| 2024-09-02 | 4.2 | 4.28 | 4.18 | 4.18 | -1.42% | 299,377 | 126,413,383 |
| 2024-08-30 | 4.2 | 4.3 | 4.17 | 4.24 | +0.47% | 355,406 | 150,863,015 |
| 2024-08-29 | 4.15 | 4.23 | 4.13 | 4.22 | +0.96% | 337,387 | 141,741,097 |
| 2024-08-28 | 4.13 | 4.22 | 4.1 | 4.18 | +1.46% | 384,267 | 160,218,771 |
| 2024-08-27 | 4.12 | 4.25 | 4.09 | 4.12 | -0.72% | 391,021 | 162,526,064 |
| 2024-08-26 | 4.14 | 4.17 | 4.07 | 4.15 | +0.24% | 277,351 | 114,472,500 |
| 2024-08-23 | 4.16 | 4.22 | 4.11 | 4.14 | -1.43% | 362,697 | 150,456,673 |
| 2024-08-22 | 4.3 | 4.33 | 4.17 | 4.2 | -2.1% | 493,721 | 209,458,730 |
| 2024-08-21 | 4.34 | 4.38 | 4.26 | 4.29 | -1.38% | 395,619 | 170,300,164 |
| 2024-08-20 | 4.42 | 4.46 | 4.32 | 4.35 | -0.91% | 402,483 | 176,043,018 |
| 2024-08-19 | 4.48 | 4.5 | 4.36 | 4.39 | -2.44% | 609,357 | 268,868,032 |
| 2024-08-16 | 4.58 | 4.63 | 4.48 | 4.5 | -2.6% | 846,705 | 385,729,253 |
| 2024-08-15 | 4.62 | 4.76 | 4.55 | 4.62 | -1.91% | 1,012,893 | 469,814,195 |
| 2024-08-14 | 4.72 | 4.93 | 4.61 | 4.71 | -1.26% | 1,429,159 | 676,626,118 |
| 2024-08-13 | 4.99 | 5.14 | 4.77 | 4.77 | -10% | 1,851,386 | 901,539,527 |
| 2024-08-12 | 5.89 | 5.99 | 5.3 | 5.3 | -10.02% | 2,336,633 | 1,331,710,442 |
| 2024-08-09 | 5.89 | 5.89 | 5.74 | 5.89 | +10.09% | 2,481,459 | 1,456,646,308 |
| 2024-08-08 | 5.35 | 5.35 | 5.35 | 5.35 | +10.08% | 150,733 | 80,642,257 |
| 2024-08-07 | 4.86 | 4.86 | 4.86 | 4.86 | +9.95% | 90,510 | 43,988,035 |
| 2024-08-06 | 4.42 | 4.42 | 4.42 | 4.42 | +9.95% | 104,113 | 46,017,805 |
| 2024-08-05 | 4.11 | 4.13 | 4 | 4.02 | -1.71% | 137,907 | 56,136,008 |
| 2024-08-02 | 4 | 4.14 | 3.98 | 4.09 | +1.74% | 158,984 | 65,035,475 |
| 2024-08-01 | 4.01 | 4.07 | 4 | 4.02 | +0.5% | 96,444 | 38,873,737 |
| 2024-07-31 | 3.87 | 4 | 3.86 | 4 | +3.09% | 121,464 | 48,071,558 |
| 2024-07-30 | 3.88 | 3.91 | 3.85 | 3.88 | +0.78% | 51,796 | 20,071,065 |
| 2024-07-29 | 3.9 | 3.9 | 3.83 | 3.85 | -0.77% | 56,028 | 21,623,422 |
| 2024-07-26 | 3.8 | 3.9 | 3.79 | 3.88 | +2.37% | 85,259 | 32,854,642 |
| 2024-07-25 | 3.77 | 3.84 | 3.75 | 3.79 | 0% | 65,384 | 24,833,922 |
| 2024-07-24 | 3.88 | 3.88 | 3.79 | 3.79 | -2.07% | 70,514 | 26,942,004 |
| 2024-07-23 | 3.93 | 3.95 | 3.87 | 3.87 | -1.53% | 69,522 | 27,165,518 |
| 2024-07-22 | 3.96 | 3.96 | 3.91 | 3.93 | -0.76% | 63,767 | 25,063,627 |
| 2024-07-19 | 3.91 | 3.98 | 3.89 | 3.96 | +0.76% | 80,151 | 31,586,027 |
| 2024-07-18 | 3.9 | 3.93 | 3.84 | 3.93 | +0.77% | 70,336 | 27,390,613 |
| 2024-07-17 | 3.89 | 3.92 | 3.84 | 3.9 | +0.26% | 65,729 | 25,547,747 |
| 2024-07-16 | 3.91 | 3.92 | 3.87 | 3.89 | -0.77% | 60,113 | 23,413,446 |
| 2024-07-15 | 3.96 | 3.98 | 3.9 | 3.92 | -1.26% | 61,229 | 24,028,420 |
| 2024-07-12 | 3.94 | 3.99 | 3.93 | 3.97 | +0.51% | 75,898 | 30,083,140 |
| 2024-07-11 | 3.86 | 3.95 | 3.85 | 3.95 | +3.4% | 101,332 | 39,584,296 |
| 2024-07-10 | 3.83 | 3.91 | 3.78 | 3.82 | -0.52% | 61,465 | 23,605,257 |
| 2024-07-09 | 3.86 | 3.86 | 3.72 | 3.84 | 0% | 109,086 | 41,403,831 |
| 2024-07-08 | 3.97 | 3.98 | 3.83 | 3.84 | -3.03% | 76,943 | 29,840,206 |
| 2024-07-05 | 3.86 | 3.98 | 3.82 | 3.96 | +2.06% | 75,843 | 29,705,384 |
| 2024-07-04 | 3.95 | 3.96 | 3.85 | 3.88 | -1.77% | 73,705 | 28,715,940 |
| 2024-07-03 | 3.96 | 4.02 | 3.94 | 3.95 | 0% | 73,337 | 29,176,385 |
| 2024-07-02 | 3.92 | 3.97 | 3.9 | 3.95 | +0.51% | 72,346 | 28,530,557 |
| 2024-07-01 | 3.83 | 3.94 | 3.82 | 3.93 | +1.55% | 85,211 | 33,049,904 |
| 2024-06-28 | 3.87 | 3.94 | 3.84 | 3.87 | 0% | 76,751 | 29,915,461 |
| 2024-06-27 | 3.96 | 3.96 | 3.86 | 3.87 | -2.27% | 82,017 | 32,005,304 |
| 2024-06-26 | 3.91 | 3.97 | 3.89 | 3.96 | +1.02% | 103,385 | 40,668,680 |
| 2024-06-25 | 3.83 | 3.94 | 3.83 | 3.92 | +2.35% | 89,932 | 35,082,443 |
| 2024-06-24 | 3.98 | 3.98 | 3.81 | 3.83 | -4.25% | 126,923 | 49,194,877 |
| 2024-06-21 | 3.96 | 4.06 | 3.94 | 4 | +0.76% | 67,131 | 26,886,110 |
| 2024-06-20 | 4.04 | 4.09 | 3.95 | 3.97 | -1.49% | 106,489 | 42,655,620 |
| 2024-06-19 | 4.09 | 4.11 | 4.03 | 4.03 | -1.23% | 69,032 | 28,004,800 |
| 2024-06-18 | 4.09 | 4.11 | 4.06 | 4.08 | -0.24% | 73,184 | 29,869,596 |
| 2024-06-17 | 4.08 | 4.13 | 4.06 | 4.09 | -0.73% | 55,458 | 22,694,799 |
| 2024-06-14 | 4.12 | 4.14 | 4.06 | 4.12 | +0.24% | 56,565 | 23,193,315 |
| 2024-06-13 | 4.21 | 4.21 | 4.09 | 4.11 | -2.14% | 64,467 | 26,631,434 |
| 2024-06-12 | 4.17 | 4.23 | 4.15 | 4.2 | +0.48% | 65,418 | 27,432,176 |
| 2024-06-11 | 4.17 | 4.21 | 4.11 | 4.18 | +0.48% | 76,731 | 31,906,014 |
| 2024-06-07 | 4.1 | 4.18 | 4.09 | 4.16 | +2.21% | 76,833 | 31,777,753 |
| 2024-06-06 | 4.17 | 4.24 | 4.03 | 4.07 | -3.33% | 129,259 | 53,124,816 |
| 2024-06-05 | 4.29 | 4.29 | 4.21 | 4.21 | -1.64% | 62,410 | 26,540,921 |
| 2024-06-04 | 4.27 | 4.29 | 4.21 | 4.28 | 0% | 70,689 | 30,041,621 |
| 2024-06-03 | 4.39 | 4.4 | 4.25 | 4.28 | -2.51% | 112,775 | 48,419,900 |
| 2024-05-31 | 4.36 | 4.42 | 4.36 | 4.39 | +0.46% | 64,459 | 28,258,029 |
| 2024-05-30 | 4.37 | 4.42 | 4.35 | 4.37 | -0.46% | 59,146 | 25,905,736 |
| 2024-05-29 | 4.4 | 4.42 | 4.35 | 4.39 | 0% | 73,457 | 32,283,027 |
| 2024-05-28 | 4.46 | 4.48 | 4.39 | 4.39 | -2.23% | 108,017 | 47,791,703 |
| 2024-05-27 | 4.48 | 4.53 | 4.43 | 4.49 | +0.45% | 96,815 | 43,261,750 |
| 2024-05-24 | 4.47 | 4.53 | 4.47 | 4.47 | -0.45% | 82,474 | 37,062,664 |
| 2024-05-23 | 4.55 | 4.57 | 4.46 | 4.49 | -3.65% | 138,578 | 62,391,063 |
| 2024-05-22 | 4.71 | 4.74 | 4.63 | 4.66 | -1.06% | 106,321 | 49,594,480 |
| 2024-05-21 | 4.78 | 4.79 | 4.68 | 4.71 | -2.28% | 167,626 | 79,148,906 |
| 2024-05-20 | 4.83 | 4.93 | 4.78 | 4.82 | 0% | 138,180 | 66,749,834 |
| 2024-05-17 | 4.82 | 4.85 | 4.75 | 4.82 | +0.21% | 106,920 | 51,233,224 |
| 2024-05-16 | 4.81 | 4.86 | 4.78 | 4.81 | 0% | 96,502 | 46,562,180 |
| 2024-05-15 | 4.92 | 4.92 | 4.8 | 4.81 | -2.24% | 122,683 | 59,369,339 |
| 2024-05-14 | 4.88 | 4.98 | 4.88 | 4.92 | +0.41% | 119,188 | 58,888,872 |
| 2024-05-13 | 4.99 | 5.01 | 4.87 | 4.9 | -2.2% | 159,329 | 78,700,938 |
| 2024-05-10 | 5.02 | 5.12 | 4.99 | 5.01 | -1.18% | 162,644 | 82,161,330 |
| 2024-05-09 | 5.04 | 5.14 | 4.97 | 5.07 | +0.6% | 178,199 | 90,374,286 |
| 2024-05-08 | 5.02 | 5.24 | 5 | 5.04 | 0% | 286,089 | 145,299,326 |
| 2024-05-07 | 4.87 | 5.11 | 4.84 | 5.04 | +3.28% | 326,790 | 163,548,297 |
| 2024-05-06 | 4.78 | 4.89 | 4.78 | 4.88 | +2.74% | 211,332 | 102,500,949 |
| 2024-04-30 | 4.65 | 4.79 | 4.64 | 4.75 | +1.93% | 170,638 | 80,749,536 |
| 2024-04-29 | 4.58 | 4.68 | 4.51 | 4.66 | +1.75% | 197,282 | 91,021,359 |
| 2024-04-26 | 4.69 | 4.7 | 4.54 | 4.58 | -4.98% | 339,196 | 155,749,117 |
| 2024-04-25 | 4.73 | 4.83 | 4.71 | 4.82 | +1.9% | 119,835 | 57,356,816 |
| 2024-04-24 | 4.71 | 4.74 | 4.67 | 4.73 | +0.42% | 75,845 | 35,726,913 |
| 2024-04-23 | 4.67 | 4.74 | 4.64 | 4.71 | +0.64% | 82,100 | 38,541,825 |
| 2024-04-22 | 4.63 | 4.72 | 4.61 | 4.68 | +0.86% | 92,712 | 43,364,194 |
| 2024-04-19 | 4.6 | 4.67 | 4.58 | 4.64 | +0.65% | 93,360 | 43,230,390 |
| 2024-04-18 | 4.68 | 4.68 | 4.59 | 4.61 | -1.07% | 122,881 | 56,985,576 |
| 2024-04-17 | 4.45 | 4.66 | 4.45 | 4.66 | +5.19% | 144,477 | 66,367,620 |
| 2024-04-16 | 4.55 | 4.78 | 4.41 | 4.43 | -3.7% | 226,155 | 103,042,538 |
| 2024-04-15 | 4.7 | 4.74 | 4.47 | 4.6 | -5.54% | 412,707 | 190,996,489 |
| 2024-04-12 | 4.76 | 5.04 | 4.73 | 4.87 | +1.88% | 299,013 | 145,559,196 |
| 2024-04-11 | 4.72 | 4.83 | 4.72 | 4.78 | +0.42% | 76,537 | 36,673,526 |
| 2024-04-10 | 4.84 | 4.86 | 4.73 | 4.76 | -1.86% | 102,112 | 48,973,223 |
| 2024-04-09 | 4.72 | 4.85 | 4.71 | 4.85 | +2.32% | 121,847 | 58,318,956 |
| 2024-04-08 | 4.84 | 4.84 | 4.74 | 4.74 | -2.07% | 105,394 | 50,518,630 |
| 2024-04-03 | 4.82 | 4.85 | 4.78 | 4.84 | +0.62% | 104,521 | 50,432,946 |
| 2024-04-02 | 4.85 | 4.85 | 4.78 | 4.81 | -0.82% | 102,826 | 49,506,038 |
| 2024-04-01 | 4.8 | 4.85 | 4.79 | 4.85 | +1.68% | 147,018 | 70,934,925 |
| 2024-03-29 | 4.7 | 4.78 | 4.69 | 4.77 | +1.27% | 81,153 | 38,399,225 |
| 2024-03-28 | 4.65 | 4.76 | 4.64 | 4.71 | +0.64% | 98,300 | 46,389,513 |
| 2024-03-27 | 4.74 | 4.8 | 4.68 | 4.68 | -1.68% | 100,428 | 47,718,371 |
| 2024-03-26 | 4.75 | 4.77 | 4.67 | 4.76 | 0% | 97,463 | 46,016,191 |
| 2024-03-25 | 4.79 | 4.85 | 4.76 | 4.76 | -0.83% | 111,104 | 53,350,841 |
| 2024-03-22 | 4.83 | 4.85 | 4.75 | 4.8 | -0.62% | 133,120 | 63,791,425 |
| 2024-03-21 | 4.86 | 4.86 | 4.79 | 4.83 | -0.41% | 87,628 | 42,294,901 |
| 2024-03-20 | 4.81 | 4.87 | 4.79 | 4.85 | +1.04% | 105,618 | 51,045,280 |
| 2024-03-19 | 4.82 | 4.86 | 4.79 | 4.8 | -0.62% | 87,127 | 42,036,537 |
| 2024-03-18 | 4.73 | 4.83 | 4.71 | 4.83 | +2.11% | 132,923 | 63,342,467 |
| 2024-03-15 | 4.67 | 4.73 | 4.66 | 4.73 | +1.07% | 92,685 | 43,609,405 |
| 2024-03-14 | 4.75 | 4.83 | 4.66 | 4.68 | -0.43% | 110,439 | 52,308,535 |
| 2024-03-13 | 4.72 | 4.73 | 4.64 | 4.7 | -0.21% | 87,735 | 41,098,796 |
| 2024-03-12 | 4.63 | 4.71 | 4.6 | 4.71 | +1.95% | 115,571 | 54,097,050 |
| 2024-03-11 | 4.54 | 4.62 | 4.54 | 4.62 | +1.32% | 91,021 | 41,697,014 |
| 2024-03-08 | 4.55 | 4.58 | 4.51 | 4.56 | +0.22% | 55,027 | 25,025,871 |
| 2024-03-07 | 4.63 | 4.65 | 4.54 | 4.55 | -1.09% | 94,517 | 43,477,456 |
| 2024-03-06 | 4.6 | 4.65 | 4.55 | 4.6 | -0.43% | 85,999 | 39,467,640 |
| 2024-03-05 | 4.68 | 4.68 | 4.6 | 4.62 | -1.49% | 111,529 | 51,595,062 |
| 2024-03-04 | 4.67 | 4.74 | 4.63 | 4.69 | +0.64% | 108,300 | 50,617,089 |
| 2024-03-01 | 4.68 | 4.7 | 4.61 | 4.66 | -0.64% | 117,587 | 54,682,341 |
| 2024-02-29 | 4.58 | 4.7 | 4.55 | 4.69 | +1.96% | 112,239 | 52,147,684 |
| 2024-02-28 | 4.74 | 4.86 | 4.6 | 4.6 | -3.16% | 199,438 | 94,727,207 |
| 2024-02-27 | 4.69 | 4.75 | 4.65 | 4.75 | +1.71% | 143,159 | 67,411,249 |
| 2024-02-26 | 4.65 | 4.73 | 4.62 | 4.67 | +0.43% | 145,493 | 68,002,210 |
| 2024-02-23 | 4.61 | 4.66 | 4.57 | 4.65 | +0.87% | 119,784 | 55,255,765 |
| 2024-02-22 | 4.55 | 4.63 | 4.53 | 4.61 | +1.1% | 121,294 | 55,494,630 |
| 2024-02-21 | 4.5 | 4.68 | 4.46 | 4.56 | +0.22% | 156,490 | 71,985,282 |
| 2024-02-20 | 4.53 | 4.6 | 4.44 | 4.55 | +0.22% | 125,147 | 56,785,431 |
| 2024-02-19 | 4.55 | 4.57 | 4.46 | 4.54 | +0.89% | 261,100 | 117,650,886 |
| 2024-02-08 | 4.24 | 4.6 | 4.24 | 4.5 | +6.64% | 334,441 | 149,087,471 |
| 2024-02-07 | 4.07 | 4.25 | 3.99 | 4.22 | +3.69% | 285,253 | 118,661,667 |
| 2024-02-06 | 3.84 | 4.17 | 3.8 | 4.07 | +4.36% | 266,718 | 105,805,902 |
| 2024-02-05 | 4.15 | 4.17 | 3.77 | 3.9 | -6.7% | 259,811 | 102,247,758 |
| 2024-02-02 | 4.37 | 4.44 | 4.05 | 4.18 | -4.35% | 208,454 | 88,851,644 |
| 2024-02-01 | 4.4 | 4.49 | 4.31 | 4.37 | -1.58% | 171,019 | 75,084,462 |
| 2024-01-31 | 4.6 | 4.67 | 4.42 | 4.44 | -4.1% | 185,959 | 83,860,733 |
| 2024-01-30 | 4.68 | 4.76 | 4.61 | 4.63 | -2.53% | 116,084 | 54,361,728 |
| 2024-01-29 | 4.85 | 4.93 | 4.73 | 4.75 | -1.86% | 99,808 | 47,841,140 |
| 2024-01-26 | 4.86 | 4.93 | 4.81 | 4.84 | +0.21% | 119,240 | 58,092,693 |
| 2024-01-25 | 4.67 | 4.85 | 4.63 | 4.83 | +3.65% | 133,320 | 63,461,668 |
| 2024-01-24 | 4.59 | 4.69 | 4.47 | 4.66 | +1.97% | 171,116 | 78,446,355 |
| 2024-01-23 | 4.55 | 4.6 | 4.47 | 4.57 | 0% | 166,057 | 75,321,370 |
| 2024-01-22 | 4.89 | 4.89 | 4.52 | 4.57 | -6.54% | 180,060 | 84,858,367 |
| 2024-01-19 | 4.94 | 4.96 | 4.87 | 4.89 | -0.61% | 100,557 | 49,375,911 |
| 2024-01-18 | 5.04 | 5.04 | 4.79 | 4.92 | -2.38% | 185,902 | 90,662,090 |
| 2024-01-17 | 5.13 | 5.18 | 5.03 | 5.04 | -2.14% | 79,693 | 40,676,468 |
| 2024-01-16 | 5.18 | 5.19 | 5.08 | 5.15 | -0.58% | 103,799 | 53,184,189 |
| 2024-01-15 | 5.12 | 5.24 | 5.11 | 5.18 | +0.97% | 91,837 | 47,540,220 |
| 2024-01-12 | 5.19 | 5.23 | 5.13 | 5.13 | -0.97% | 81,664 | 42,274,704 |
| 2024-01-11 | 5.17 | 5.2 | 5.13 | 5.18 | 0% | 83,962 | 43,400,546 |
| 2024-01-10 | 5.18 | 5.23 | 5.13 | 5.18 | 0% | 69,443 | 35,985,564 |
| 2024-01-09 | 5.17 | 5.24 | 5.14 | 5.18 | +0.39% | 75,353 | 39,070,350 |
| 2024-01-08 | 5.28 | 5.28 | 5.16 | 5.16 | -2.09% | 80,960 | 42,205,860 |
| 2024-01-05 | 5.38 | 5.38 | 5.24 | 5.27 | -1.86% | 71,174 | 37,810,527 |
| 2024-01-04 | 5.35 | 5.4 | 5.33 | 5.37 | -0.37% | 68,654 | 36,769,567 |
| 2024-01-03 | 5.36 | 5.48 | 5.36 | 5.39 | +0.37% | 105,224 | 57,020,131 |
| 2024-01-02 | 5.39 | 5.42 | 5.32 | 5.37 | +0.37% | 96,829 | 52,043,902 |
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：