股票概览
4.91
+2.51%
+0.12
4.79
开盘价
4.94
最高价
4.74
最低价
99,558
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.02
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 | 4.79 | 4.94 | 4.74 | 4.91 | +2.51% | 99,558 | 47,983,677 |
| 2025-03-24 | 5.05 | 5.06 | 4.71 | 4.79 | -5.15% | 159,462 | 77,236,587 |
| 2025-03-21 | 5.06 | 5.13 | 5.03 | 5.05 | -0.59% | 88,603 | 44,955,775 |
| 2025-03-20 | 5.06 | 5.14 | 5.06 | 5.08 | 0% | 74,156 | 37,789,275 |
| 2025-03-19 | 5.09 | 5.12 | 5.06 | 5.08 | -0.59% | 66,032 | 33,572,874 |
| 2025-03-18 | 5.1 | 5.13 | 5.06 | 5.11 | +0.59% | 71,804 | 36,569,807 |
| 2025-03-17 | 5.05 | 5.1 | 5.01 | 5.08 | +0.79% | 118,533 | 60,052,478 |
| 2025-03-14 | 5.05 | 5.09 | 4.95 | 5.04 | 0% | 116,743 | 58,510,983 |
| 2025-03-13 | 5.02 | 5.08 | 4.91 | 5.04 | +0.2% | 102,087 | 50,865,612 |
| 2025-03-12 | 5.08 | 5.12 | 4.99 | 5.03 | -0.59% | 98,733 | 49,777,026 |
| 2025-03-11 | 4.97 | 5.07 | 4.91 | 5.06 | +0.6% | 122,909 | 61,456,576 |
| 2025-03-10 | 4.89 | 5.03 | 4.85 | 5.03 | +3.07% | 136,303 | 67,665,982 |
| 2025-03-07 | 4.87 | 4.97 | 4.84 | 4.88 | +0.21% | 112,886 | 55,463,640 |
| 2025-03-06 | 4.86 | 4.9 | 4.8 | 4.87 | +0.62% | 73,523 | 35,695,521 |
| 2025-03-05 | 4.9 | 4.91 | 4.75 | 4.84 | -1.22% | 89,909 | 43,153,943 |
| 2025-03-04 | 4.78 | 4.91 | 4.74 | 4.9 | +2.51% | 102,450 | 49,717,061 |
| 2025-03-03 | 4.72 | 4.86 | 4.69 | 4.78 | +1.92% | 108,897 | 52,313,918 |
| 2025-02-28 | 4.8 | 4.83 | 4.67 | 4.69 | -2.9% | 85,342 | 40,542,316 |
| 2025-02-27 | 4.88 | 4.9 | 4.73 | 4.83 | -0.41% | 95,566 | 45,937,819 |
| 2025-02-26 | 4.8 | 4.89 | 4.8 | 4.85 | +0.83% | 75,122 | 36,431,011 |
| 2025-02-25 | 4.81 | 4.89 | 4.78 | 4.81 | -0.82% | 88,172 | 42,533,858 |
| 2025-02-24 | 4.88 | 4.91 | 4.79 | 4.85 | -0.41% | 132,986 | 64,511,108 |
| 2025-02-21 | 4.97 | 4.98 | 4.85 | 4.87 | -2.21% | 151,683 | 74,295,657 |
| 2025-02-20 | 4.92 | 5.03 | 4.9 | 4.98 | +0.4% | 157,258 | 77,970,479 |
| 2025-02-19 | 4.9 | 5.03 | 4.85 | 4.96 | +0.81% | 221,730 | 109,321,952 |
| 2025-02-18 | 4.83 | 5.26 | 4.77 | 4.92 | +2.29% | 305,222 | 151,928,532 |
| 2025-02-17 | 4.71 | 4.85 | 4.69 | 4.81 | +1.91% | 87,324 | 41,744,318 |
| 2025-02-14 | 4.76 | 4.8 | 4.7 | 4.72 | -0.84% | 59,095 | 27,997,565 |
| 2025-02-13 | 4.8 | 4.83 | 4.74 | 4.76 | -0.83% | 67,768 | 32,345,807 |
| 2025-02-12 | 4.75 | 4.84 | 4.74 | 4.8 | 0% | 65,265 | 31,231,481 |
| 2025-02-11 | 4.84 | 4.86 | 4.72 | 4.8 | -0.41% | 68,085 | 32,462,331 |
| 2025-02-10 | 4.76 | 4.82 | 4.74 | 4.82 | +1.26% | 74,163 | 35,515,481 |
| 2025-02-07 | 4.74 | 4.81 | 4.7 | 4.76 | +0.21% | 90,433 | 43,113,865 |
| 2025-02-06 | 4.72 | 4.75 | 4.62 | 4.75 | +1.28% | 76,586 | 36,008,652 |
| 2025-02-05 | 4.6 | 4.72 | 4.59 | 4.69 | +2.63% | 83,742 | 39,162,017 |
| 2025-01-27 | 4.58 | 4.73 | 4.53 | 4.57 | +0.44% | 83,197 | 38,548,020 |
| 2025-01-24 | 4.6 | 4.61 | 4.48 | 4.55 | -0.44% | 108,962 | 49,290,233 |
| 2025-01-23 | 4.6 | 4.75 | 4.57 | 4.57 | +0.22% | 88,215 | 41,090,251 |
| 2025-01-22 | 4.64 | 4.65 | 4.54 | 4.56 | -1.72% | 70,146 | 32,065,565 |
| 2025-01-21 | 4.72 | 4.75 | 4.58 | 4.64 | -1.28% | 94,320 | 43,709,123 |
| 2025-01-20 | 4.7 | 4.74 | 4.61 | 4.7 | 0% | 107,081 | 50,262,498 |
| 2025-01-17 | 4.62 | 4.72 | 4.58 | 4.7 | 0% | 119,979 | 55,779,582 |
| 2025-01-16 | 4.6 | 4.84 | 4.6 | 4.7 | +1.29% | 221,871 | 104,699,326 |
| 2025-01-15 | 4.76 | 4.8 | 4.5 | 4.64 | -2.93% | 264,107 | 122,122,255 |
| 2025-01-14 | 4.97 | 4.97 | 4.67 | 4.78 | +4.14% | 384,825 | 184,121,018 |
| 2025-01-13 | 4.45 | 4.59 | 4.38 | 4.59 | +10.07% | 54,108 | 24,557,755 |
| 2025-01-10 | 4.34 | 4.38 | 4.16 | 4.17 | -3.92% | 64,569 | 27,441,820 |
| 2025-01-09 | 4.31 | 4.39 | 4.25 | 4.34 | +0.7% | 59,741 | 25,935,540 |
| 2025-01-08 | 4.35 | 4.38 | 4.16 | 4.31 | -1.37% | 75,981 | 32,513,538 |
| 2025-01-07 | 4.2 | 4.37 | 4.16 | 4.37 | +5.05% | 86,347 | 36,952,796 |
| 2025-01-06 | 4.12 | 4.22 | 3.94 | 4.16 | +0.24% | 83,180 | 34,264,666 |
| 2025-01-03 | 4.39 | 4.4 | 4.13 | 4.15 | -5.03% | 95,373 | 40,380,093 |
| 2025-01-02 | 4.4 | 4.55 | 4.32 | 4.37 | -1.35% | 84,336 | 37,335,047 |
| 2024-12-31 | 4.53 | 4.59 | 4.4 | 4.43 | -2.42% | 81,659 | 36,519,389 |
| 2024-12-30 | 4.64 | 4.65 | 4.4 | 4.54 | -2.16% | 96,824 | 43,606,555 |
| 2024-12-27 | 4.6 | 4.72 | 4.53 | 4.64 | +2.43% | 77,953 | 36,337,943 |
| 2024-12-26 | 4.52 | 4.6 | 4.49 | 4.53 | +0.22% | 78,916 | 35,903,806 |
| 2024-12-25 | 4.67 | 4.71 | 4.43 | 4.52 | -3.83% | 109,162 | 49,299,540 |
| 2024-12-24 | 4.77 | 4.81 | 4.61 | 4.7 | -1.47% | 119,358 | 55,958,200 |
| 2024-12-23 | 5.3 | 5.31 | 4.77 | 4.77 | -10% | 176,118 | 86,719,128 |
| 2024-12-20 | 5.29 | 5.37 | 5.22 | 5.3 | +0.76% | 62,397 | 33,136,523 |
| 2024-12-19 | 5.28 | 5.31 | 5.15 | 5.26 | -0.38% | 69,976 | 36,602,883 |
| 2024-12-18 | 5.33 | 5.36 | 5.12 | 5.28 | -0.56% | 95,403 | 50,410,569 |
| 2024-12-17 | 5.66 | 5.67 | 5.27 | 5.31 | -5.85% | 120,661 | 65,054,310 |
| 2024-12-16 | 5.63 | 5.72 | 5.57 | 5.64 | +0.18% | 81,972 | 46,281,233 |
| 2024-12-13 | 5.8 | 5.8 | 5.61 | 5.63 | -3.26% | 91,664 | 52,232,775 |
| 2024-12-12 | 5.67 | 5.83 | 5.65 | 5.82 | +2.65% | 107,128 | 61,634,909 |
| 2024-12-11 | 5.6 | 5.7 | 5.53 | 5.67 | +0.89% | 69,159 | 39,124,967 |
| 2024-12-10 | 5.77 | 5.84 | 5.58 | 5.62 | 0% | 104,316 | 59,044,280 |
| 2024-12-09 | 5.7 | 5.78 | 5.55 | 5.62 | -2.09% | 115,256 | 65,138,802 |
| 2024-12-06 | 5.53 | 5.82 | 5.46 | 5.74 | +3.8% | 174,929 | 99,133,435 |
| 2024-12-05 | 5.43 | 5.54 | 5.36 | 5.53 | +1.84% | 105,162 | 57,622,840 |
| 2024-12-04 | 5.46 | 5.59 | 5.4 | 5.43 | -0.18% | 120,419 | 65,952,186 |
| 2024-12-03 | 5.45 | 5.51 | 5.38 | 5.44 | -0.55% | 94,662 | 51,466,313 |
| 2024-12-02 | 5.31 | 5.55 | 5.31 | 5.47 | +3.21% | 151,933 | 82,306,663 |
| 2024-11-29 | 5.35 | 5.39 | 5.25 | 5.3 | -1.12% | 124,624 | 66,183,515 |
| 2024-11-28 | 5.23 | 5.36 | 5.23 | 5.36 | +2.88% | 151,676 | 80,606,930 |
| 2024-11-27 | 5.21 | 5.24 | 5.01 | 5.21 | -0.57% | 101,300 | 51,852,848 |
| 2024-11-26 | 5.3 | 5.37 | 5.21 | 5.24 | -0.95% | 129,911 | 68,563,753 |
| 2024-11-25 | 5.1 | 5.36 | 5.07 | 5.29 | +4.75% | 203,367 | 106,570,001 |
| 2024-11-22 | 5.18 | 5.26 | 5 | 5.05 | -3.07% | 102,436 | 52,922,704 |
| 2024-11-21 | 5.14 | 5.31 | 5.1 | 5.21 | +1.36% | 137,481 | 71,552,964 |
| 2024-11-20 | 4.9 | 5.33 | 4.86 | 5.14 | +5.11% | 172,913 | 88,703,594 |
| 2024-11-19 | 4.75 | 4.9 | 4.72 | 4.89 | +3.82% | 94,229 | 45,102,616 |
| 2024-11-18 | 4.96 | 5.02 | 4.68 | 4.71 | -3.48% | 115,215 | 55,440,953 |
| 2024-11-15 | 5.01 | 5.1 | 4.87 | 4.88 | -2.79% | 91,451 | 45,754,223 |
| 2024-11-14 | 5.22 | 5.28 | 5.01 | 5.02 | -3.83% | 106,542 | 54,571,269 |
| 2024-11-13 | 5.2 | 5.3 | 5.06 | 5.22 | -0.76% | 106,632 | 55,231,068 |
| 2024-11-12 | 5.28 | 5.43 | 5.16 | 5.26 | -0.38% | 144,379 | 76,635,959 |
| 2024-11-11 | 5.2 | 5.28 | 5.16 | 5.28 | +1.15% | 112,921 | 58,959,566 |
| 2024-11-08 | 5.37 | 5.45 | 5.19 | 5.22 | -2.97% | 189,893 | 100,273,576 |
| 2024-11-07 | 5.2 | 5.44 | 5.18 | 5.38 | +2.48% | 189,700 | 101,446,554 |
| 2024-11-06 | 5.19 | 5.28 | 5.14 | 5.25 | +1.16% | 185,964 | 96,975,408 |
| 2024-11-05 | 5.12 | 5.23 | 5.12 | 5.19 | +1.37% | 166,199 | 85,959,686 |
| 2024-11-04 | 5.12 | 5.16 | 4.99 | 5.12 | -0.19% | 153,177 | 77,528,707 |
| 2024-11-01 | 5.12 | 5.3 | 5.07 | 5.13 | -0.39% | 264,931 | 137,858,829 |
| 2024-10-31 | 4.96 | 5.2 | 4.96 | 5.15 | +3.21% | 154,355 | 78,823,979 |
| 2024-10-30 | 5.07 | 5.12 | 4.93 | 4.99 | -0.99% | 99,784 | 49,982,844 |
| 2024-10-29 | 5.2 | 5.29 | 5.02 | 5.04 | -3.08% | 133,912 | 68,143,520 |
| 2024-10-28 | 5 | 5.22 | 5 | 5.2 | +4% | 167,573 | 86,257,127 |
| 2024-10-25 | 4.82 | 5.05 | 4.81 | 5 | +3.09% | 163,355 | 80,548,977 |
| 2024-10-24 | 4.81 | 4.89 | 4.79 | 4.85 | +0.21% | 84,269 | 40,841,855 |
| 2024-10-23 | 4.91 | 4.93 | 4.82 | 4.84 | -2.22% | 130,238 | 63,493,818 |
| 2024-10-22 | 4.84 | 4.95 | 4.78 | 4.95 | +2.27% | 160,505 | 78,085,672 |
| 2024-10-21 | 4.78 | 4.86 | 4.74 | 4.84 | +2.11% | 114,407 | 55,044,732 |
| 2024-10-18 | 4.65 | 4.81 | 4.62 | 4.74 | +1.28% | 106,866 | 50,580,500 |
| 2024-10-17 | 4.73 | 4.84 | 4.67 | 4.68 | -0.85% | 92,561 | 43,977,973 |
| 2024-10-16 | 4.64 | 4.75 | 4.61 | 4.72 | +0.64% | 94,340 | 44,300,637 |
| 2024-10-15 | 4.8 | 4.83 | 4.68 | 4.69 | -2.7% | 127,783 | 60,516,081 |
| 2024-10-14 | 4.75 | 4.85 | 4.67 | 4.82 | +1.47% | 141,743 | 67,657,488 |
| 2024-10-11 | 4.8 | 4.97 | 4.68 | 4.75 | 0% | 186,953 | 89,692,414 |
| 2024-10-10 | 4.83 | 4.88 | 4.62 | 4.75 | -1.66% | 155,353 | 74,076,074 |
| 2024-10-09 | 5.29 | 5.3 | 4.83 | 4.83 | -10.06% | 220,750 | 109,628,471 |
| 2024-10-08 | 5.67 | 5.67 | 5.01 | 5.37 | +4.27% | 318,949 | 170,586,392 |
| 2024-09-30 | 4.88 | 5.18 | 4.7 | 5.15 | +9.11% | 313,114 | 155,882,018 |
| 2024-09-27 | 4.6 | 4.8 | 4.55 | 4.72 | +3.96% | 201,587 | 94,049,236 |
| 2024-09-26 | 4.45 | 4.55 | 4.44 | 4.54 | +2.25% | 136,812 | 61,321,422 |
| 2024-09-25 | 4.45 | 4.57 | 4.43 | 4.44 | +0.91% | 185,932 | 83,727,021 |
| 2024-09-24 | 4.2 | 4.42 | 4.2 | 4.4 | +4.02% | 165,715 | 71,636,808 |
| 2024-09-23 | 4.1 | 4.35 | 4.1 | 4.23 | +1.93% | 134,300 | 56,533,255 |
| 2024-09-20 | 4.2 | 4.28 | 4.11 | 4.15 | -2.12% | 141,131 | 58,738,653 |
| 2024-09-19 | 4.09 | 4.4 | 4.08 | 4.24 | +5.21% | 202,356 | 85,256,590 |
| 2024-09-18 | 4.21 | 4.23 | 3.99 | 4.03 | -5.18% | 170,982 | 69,516,145 |
| 2024-09-13 | 4.43 | 4.45 | 4.24 | 4.25 | -4.06% | 157,824 | 68,020,405 |
| 2024-09-12 | 4.56 | 4.65 | 4.43 | 4.43 | -3.7% | 184,837 | 83,415,306 |
| 2024-09-11 | 4.47 | 4.75 | 4.38 | 4.6 | +0.88% | 209,344 | 95,313,463 |
| 2024-09-10 | 4.42 | 4.84 | 4.24 | 4.56 | +3.17% | 274,667 | 125,551,525 |
| 2024-09-09 | 4.66 | 4.98 | 4.36 | 4.42 | -5.35% | 304,283 | 141,338,454 |
| 2024-09-06 | 4.51 | 4.69 | 4.33 | 4.67 | +0.43% | 312,731 | 140,428,140 |
| 2024-09-05 | 4.4 | 4.72 | 4.38 | 4.65 | +4.03% | 379,012 | 174,282,485 |
| 2024-09-04 | 4.26 | 4.48 | 4.23 | 4.47 | +2.52% | 319,370 | 140,156,060 |
| 2024-09-03 | 4.29 | 4.39 | 4.17 | 4.36 | +1.16% | 256,313 | 110,056,792 |
| 2024-09-02 | 4.47 | 4.49 | 4.25 | 4.31 | -4.22% | 321,696 | 139,355,240 |
| 2024-08-30 | 4.34 | 4.86 | 4.28 | 4.5 | +1.81% | 493,991 | 223,644,190 |
| 2024-08-29 | 4.26 | 4.55 | 4.25 | 4.42 | -3.7% | 463,885 | 203,193,060 |
| 2024-08-28 | 4.31 | 4.59 | 4.23 | 4.59 | +10.07% | 620,296 | 277,342,105 |
| 2024-08-27 | 3.74 | 4.17 | 3.66 | 4.17 | +10.03% | 171,410 | 67,577,296 |
| 2024-08-26 | 3.7 | 3.95 | 3.67 | 3.79 | +4.41% | 135,593 | 51,749,311 |
| 2024-08-23 | 3.66 | 3.68 | 3.56 | 3.63 | -0.27% | 47,040 | 17,039,307 |
| 2024-08-22 | 3.74 | 3.75 | 3.63 | 3.64 | -2.41% | 36,892 | 13,571,769 |
| 2024-08-21 | 3.68 | 3.77 | 3.68 | 3.73 | +0.27% | 35,464 | 13,232,283 |
| 2024-08-20 | 3.78 | 3.85 | 3.7 | 3.72 | -1.85% | 40,479 | 15,256,132 |
| 2024-08-19 | 3.79 | 3.85 | 3.74 | 3.79 | -0.79% | 47,721 | 18,113,106 |
| 2024-08-16 | 3.88 | 3.93 | 3.81 | 3.82 | -1.04% | 51,573 | 19,889,822 |
| 2024-08-15 | 3.83 | 3.9 | 3.77 | 3.86 | +1.31% | 57,675 | 22,188,507 |
| 2024-08-14 | 3.84 | 3.9 | 3.81 | 3.81 | -1.55% | 34,127 | 13,104,429 |
| 2024-08-13 | 3.85 | 3.9 | 3.75 | 3.87 | +1.57% | 43,949 | 16,822,217 |
| 2024-08-12 | 3.84 | 3.86 | 3.77 | 3.81 | -1.04% | 37,545 | 14,316,197 |
| 2024-08-09 | 3.9 | 3.94 | 3.83 | 3.85 | -1.03% | 48,221 | 18,689,564 |
| 2024-08-08 | 3.89 | 3.92 | 3.81 | 3.89 | 0% | 33,087 | 12,796,239 |
| 2024-08-07 | 3.87 | 3.93 | 3.84 | 3.89 | 0% | 55,011 | 21,354,067 |
| 2024-08-06 | 3.86 | 3.9 | 3.82 | 3.89 | +1.83% | 59,565 | 23,006,825 |
| 2024-08-05 | 3.9 | 3.95 | 3.81 | 3.82 | -1.8% | 57,059 | 22,113,349 |
| 2024-08-02 | 4.02 | 4.02 | 3.88 | 3.89 | -2.02% | 42,813 | 16,819,227 |
| 2024-08-01 | 3.98 | 4.04 | 3.94 | 3.97 | +0.76% | 57,669 | 22,953,791 |
| 2024-07-31 | 3.81 | 3.95 | 3.79 | 3.94 | +3.68% | 74,294 | 28,953,162 |
| 2024-07-30 | 3.75 | 3.82 | 3.71 | 3.8 | +1.06% | 44,418 | 16,802,897 |
| 2024-07-29 | 3.76 | 3.8 | 3.69 | 3.76 | +0.27% | 53,384 | 20,040,130 |
| 2024-07-26 | 3.62 | 3.78 | 3.62 | 3.75 | +3.59% | 53,199 | 19,805,529 |
| 2024-07-25 | 3.57 | 3.69 | 3.53 | 3.62 | +0.84% | 55,564 | 20,039,362 |
| 2024-07-24 | 3.69 | 3.71 | 3.57 | 3.59 | -2.45% | 50,073 | 18,119,034 |
| 2024-07-23 | 3.78 | 3.88 | 3.68 | 3.68 | -2.65% | 51,510 | 19,417,830 |
| 2024-07-22 | 3.77 | 3.82 | 3.73 | 3.78 | +0.27% | 39,572 | 14,950,642 |
| 2024-07-19 | 3.81 | 3.82 | 3.72 | 3.77 | -0.79% | 45,535 | 17,149,843 |
| 2024-07-18 | 3.82 | 3.83 | 3.71 | 3.8 | -1.04% | 54,141 | 20,374,963 |
| 2024-07-17 | 3.93 | 3.95 | 3.83 | 3.84 | -2.78% | 51,924 | 20,148,096 |
| 2024-07-16 | 3.94 | 3.98 | 3.89 | 3.95 | 0% | 39,495 | 15,593,290 |
| 2024-07-15 | 4.05 | 4.06 | 3.91 | 3.95 | -2.71% | 51,239 | 20,241,366 |
| 2024-07-12 | 4.14 | 4.19 | 4.04 | 4.06 | -1.22% | 59,824 | 24,552,476 |
| 2024-07-11 | 3.93 | 4.14 | 3.86 | 4.11 | +6.48% | 86,346 | 34,937,052 |
| 2024-07-10 | 3.88 | 3.95 | 3.82 | 3.86 | -1.53% | 49,970 | 19,454,406 |
| 2024-07-09 | 3.91 | 3.96 | 3.74 | 3.92 | +0.26% | 74,693 | 28,806,114 |
| 2024-07-08 | 4.07 | 4.07 | 3.9 | 3.91 | -3.93% | 70,836 | 27,995,000 |
| 2024-07-05 | 3.97 | 4.08 | 3.91 | 4.07 | +2.52% | 67,035 | 26,930,803 |
| 2024-07-04 | 4.13 | 4.16 | 3.96 | 3.97 | -3.64% | 57,396 | 23,092,294 |
| 2024-07-03 | 4.19 | 4.21 | 4.11 | 4.12 | -1.2% | 42,043 | 17,415,664 |
| 2024-07-02 | 4.08 | 4.22 | 4.01 | 4.17 | +2.46% | 84,674 | 35,170,534 |
| 2024-07-01 | 3.95 | 4.09 | 3.95 | 4.07 | +3.3% | 118,173 | 47,608,429 |
| 2024-06-28 | 4.08 | 4.14 | 3.91 | 3.94 | -4.14% | 158,803 | 63,579,167 |
| 2024-06-27 | 4.23 | 4.29 | 4.11 | 4.11 | -3.75% | 64,512 | 26,981,491 |
| 2024-06-26 | 4.12 | 4.28 | 4.01 | 4.27 | +3.89% | 61,257 | 25,410,728 |
| 2024-06-25 | 4.05 | 4.17 | 4.05 | 4.11 | +0.98% | 44,302 | 18,208,309 |
| 2024-06-24 | 4.25 | 4.25 | 4.01 | 4.07 | -4.24% | 68,630 | 28,039,862 |
| 2024-06-21 | 4.23 | 4.31 | 4.19 | 4.25 | -0.47% | 38,794 | 16,500,657 |
| 2024-06-20 | 4.34 | 4.41 | 4.24 | 4.27 | -2.06% | 51,160 | 22,002,203 |
| 2024-06-19 | 4.46 | 4.48 | 4.35 | 4.36 | -1.13% | 41,012 | 18,045,063 |
| 2024-06-18 | 4.28 | 4.45 | 4.26 | 4.41 | +3.28% | 47,915 | 20,937,905 |
| 2024-06-17 | 4.4 | 4.4 | 4.27 | 4.27 | -2.73% | 44,324 | 19,058,613 |
| 2024-06-14 | 4.42 | 4.42 | 4.26 | 4.39 | +0.23% | 45,106 | 19,693,252 |
| 2024-06-13 | 4.55 | 4.55 | 4.35 | 4.38 | -2.88% | 61,636 | 27,147,263 |
| 2024-06-12 | 4.39 | 4.54 | 4.3 | 4.51 | +3.92% | 59,553 | 26,625,016 |
| 2024-06-11 | 4.36 | 4.37 | 4.16 | 4.34 | -1.14% | 73,089 | 31,366,384 |
| 2024-06-07 | 4.14 | 4.42 | 4.14 | 4.39 | +6.81% | 104,846 | 45,378,204 |
| 2024-06-06 | 4.53 | 4.58 | 4.03 | 4.11 | -8.05% | 133,446 | 56,369,541 |
| 2024-06-05 | 4.66 | 4.66 | 4.47 | 4.47 | -5.1% | 67,232 | 30,538,723 |
| 2024-06-04 | 4.83 | 4.86 | 4.6 | 4.71 | -2.28% | 67,128 | 31,364,945 |
| 2024-06-03 | 5.16 | 5.17 | 4.77 | 4.82 | -6.59% | 78,657 | 38,636,187 |
| 2024-05-31 | 5.16 | 5.19 | 5.12 | 5.16 | +0.19% | 26,586 | 13,702,559 |
| 2024-05-30 | 5.23 | 5.26 | 5.14 | 5.15 | -1.53% | 46,198 | 23,987,913 |
| 2024-05-29 | 5.13 | 5.27 | 5.07 | 5.23 | +2.15% | 44,892 | 23,442,573 |
| 2024-05-28 | 5.18 | 5.24 | 5.11 | 5.12 | -0.78% | 38,368 | 19,829,468 |
| 2024-05-27 | 5.22 | 5.22 | 5.06 | 5.16 | -0.58% | 45,271 | 23,198,776 |
| 2024-05-24 | 5.27 | 5.29 | 5.14 | 5.19 | -0.38% | 34,967 | 18,311,272 |
| 2024-05-23 | 5.46 | 5.46 | 5.21 | 5.21 | -4.23% | 50,446 | 26,602,450 |
| 2024-05-22 | 5.47 | 5.51 | 5.41 | 5.44 | -0.18% | 30,532 | 16,648,313 |
| 2024-05-21 | 5.53 | 5.53 | 5.41 | 5.45 | -1.45% | 45,446 | 24,794,178 |
| 2024-05-20 | 5.39 | 5.54 | 5.39 | 5.53 | +2.6% | 62,949 | 34,675,316 |
| 2024-05-17 | 5.39 | 5.43 | 5.27 | 5.39 | +0.19% | 47,250 | 25,265,706 |
| 2024-05-16 | 5.41 | 5.49 | 5.37 | 5.38 | -0.37% | 36,399 | 19,729,858 |
| 2024-05-15 | 5.4 | 5.49 | 5.3 | 5.4 | 0% | 51,103 | 27,653,375 |
| 2024-05-14 | 5.32 | 5.43 | 5.28 | 5.4 | +2.86% | 43,672 | 23,500,442 |
| 2024-05-13 | 5.41 | 5.41 | 5.16 | 5.25 | -3.31% | 63,965 | 33,694,022 |
| 2024-05-10 | 5.54 | 5.6 | 5.41 | 5.43 | -1.63% | 36,835 | 20,118,958 |
| 2024-05-09 | 5.41 | 5.63 | 5.41 | 5.52 | +2.03% | 47,690 | 26,432,400 |
| 2024-05-08 | 5.48 | 5.5 | 5.38 | 5.41 | -1.28% | 46,952 | 25,481,025 |
| 2024-05-07 | 5.59 | 5.62 | 5.46 | 5.48 | -1.97% | 52,369 | 28,895,675 |
| 2024-05-06 | 5.33 | 5.72 | 5.33 | 5.59 | +5.67% | 91,989 | 50,976,869 |
| 2024-04-30 | 5.35 | 5.42 | 5.24 | 5.29 | -0.56% | 57,833 | 30,742,596 |
| 2024-04-29 | 5.3 | 5.35 | 5.19 | 5.32 | +1.53% | 53,893 | 28,506,865 |
| 2024-04-26 | 5.05 | 5.26 | 4.96 | 5.24 | +3.56% | 74,769 | 38,430,722 |
| 2024-04-25 | 5.1 | 5.17 | 5 | 5.06 | -0.39% | 49,731 | 25,333,142 |
| 2024-04-24 | 4.92 | 5.09 | 4.88 | 5.08 | +4.1% | 50,025 | 25,065,833 |
| 2024-04-23 | 4.9 | 4.94 | 4.81 | 4.88 | +0.83% | 54,813 | 26,764,210 |
| 2024-04-22 | 5.03 | 5.1 | 4.77 | 4.84 | -2.42% | 67,396 | 32,878,178 |
| 2024-04-19 | 5.04 | 5.12 | 4.91 | 4.96 | -1.59% | 67,734 | 33,819,699 |
| 2024-04-18 | 5.05 | 5.13 | 4.82 | 5.04 | +0.8% | 104,094 | 52,091,933 |
| 2024-04-17 | 4.77 | 5.02 | 4.4 | 5 | +3.52% | 154,227 | 74,785,274 |
| 2024-04-16 | 5.21 | 5.22 | 4.83 | 4.83 | -10.06% | 55,517 | 27,310,775 |
| 2024-04-15 | 5.85 | 5.89 | 5.37 | 5.37 | -10.05% | 122,444 | 67,342,432 |
| 2024-04-12 | 6.03 | 6.08 | 5.95 | 5.97 | -0.83% | 42,024 | 25,296,582 |
| 2024-04-11 | 5.94 | 6.15 | 5.91 | 6.02 | -0.66% | 57,816 | 34,969,056 |
| 2024-04-10 | 6.19 | 6.21 | 5.99 | 6.06 | -2.1% | 56,365 | 34,222,537 |
| 2024-04-09 | 6.07 | 6.23 | 6.06 | 6.19 | +1.81% | 76,630 | 47,069,524 |
| 2024-04-08 | 6.29 | 6.35 | 6.08 | 6.08 | -2.41% | 85,468 | 53,171,422 |
| 2024-04-03 | 6.2 | 6.29 | 6.1 | 6.23 | -0.16% | 81,018 | 50,137,848 |
| 2024-04-02 | 6.04 | 6.27 | 6.04 | 6.24 | +3.48% | 101,122 | 62,688,044 |
| 2024-04-01 | 5.89 | 6.04 | 5.87 | 6.03 | +4.15% | 77,710 | 46,565,797 |
| 2024-03-29 | 5.71 | 5.83 | 5.7 | 5.79 | +1.58% | 41,195 | 23,751,332 |
| 2024-03-28 | 5.55 | 5.76 | 5.55 | 5.7 | +2.52% | 52,195 | 29,599,236 |
| 2024-03-27 | 5.78 | 5.85 | 5.55 | 5.56 | -3.64% | 47,412 | 26,915,285 |
| 2024-03-26 | 5.81 | 5.88 | 5.64 | 5.77 | -0.17% | 48,615 | 27,970,261 |
| 2024-03-25 | 5.9 | 6 | 5.77 | 5.78 | -2.53% | 47,738 | 28,154,524 |
| 2024-03-22 | 6.1 | 6.11 | 5.84 | 5.93 | -2.15% | 57,813 | 34,417,156 |
| 2024-03-21 | 6.03 | 6.11 | 5.92 | 6.06 | +1% | 60,871 | 36,670,922 |
| 2024-03-20 | 5.9 | 6.01 | 5.88 | 6 | +1.35% | 44,510 | 26,550,170 |
| 2024-03-19 | 5.91 | 6.01 | 5.87 | 5.92 | +0.51% | 55,886 | 33,225,110 |
| 2024-03-18 | 5.82 | 5.9 | 5.79 | 5.89 | +2.43% | 63,393 | 37,066,216 |
| 2024-03-15 | 5.63 | 5.77 | 5.57 | 5.75 | +2.13% | 65,033 | 36,980,458 |
| 2024-03-14 | 5.65 | 5.77 | 5.54 | 5.63 | +0.18% | 53,802 | 30,459,595 |
| 2024-03-13 | 5.64 | 5.66 | 5.55 | 5.62 | +0.36% | 44,760 | 25,096,829 |
| 2024-03-12 | 5.55 | 5.62 | 5.49 | 5.6 | +2% | 48,426 | 26,919,286 |
| 2024-03-11 | 5.4 | 5.49 | 5.39 | 5.49 | +1.67% | 46,739 | 25,495,373 |
| 2024-03-08 | 5.48 | 5.5 | 5.35 | 5.4 | +0.19% | 55,794 | 30,206,498 |
| 2024-03-07 | 5.36 | 5.53 | 5.36 | 5.39 | +0.56% | 64,577 | 35,135,909 |
| 2024-03-06 | 5.33 | 5.4 | 5.25 | 5.36 | +1.13% | 42,570 | 22,716,843 |
| 2024-03-05 | 5.43 | 5.48 | 5.3 | 5.3 | -2.57% | 48,636 | 26,053,228 |
| 2024-03-04 | 5.48 | 5.53 | 5.31 | 5.44 | -0.18% | 49,263 | 26,624,097 |
| 2024-03-01 | 5.31 | 5.49 | 5.31 | 5.45 | +1.68% | 62,219 | 33,674,473 |
| 2024-02-29 | 5.17 | 5.41 | 5.15 | 5.36 | +3.88% | 83,145 | 44,076,207 |
| 2024-02-28 | 5.68 | 5.83 | 5.15 | 5.16 | -9.15% | 121,820 | 67,125,726 |
| 2024-02-27 | 5.65 | 5.69 | 5.55 | 5.68 | +0.53% | 60,868 | 34,338,304 |
| 2024-02-26 | 5.48 | 5.82 | 5.48 | 5.65 | +4.63% | 96,609 | 54,687,507 |
| 2024-02-23 | 5.24 | 5.42 | 5.24 | 5.4 | +3.85% | 73,482 | 39,128,899 |
| 2024-02-22 | 5.08 | 5.26 | 5.07 | 5.2 | +2.36% | 57,228 | 29,590,120 |
| 2024-02-21 | 4.9 | 5.28 | 4.83 | 5.08 | +3.46% | 95,635 | 48,863,616 |
| 2024-02-20 | 4.96 | 4.96 | 4.75 | 4.91 | -0.2% | 69,393 | 33,650,368 |
| 2024-02-19 | 4.74 | 4.95 | 4.64 | 4.92 | +8.37% | 112,326 | 54,359,608 |
| 2024-02-08 | 4.3 | 4.56 | 3.97 | 4.54 | +5.83% | 134,007 | 56,918,611 |
| 2024-02-07 | 4.4 | 4.48 | 4.2 | 4.29 | -1.83% | 118,193 | 51,390,417 |
| 2024-02-06 | 4.33 | 4.64 | 4.19 | 4.37 | -6.22% | 134,512 | 57,896,672 |
| 2024-02-05 | 5.12 | 5.17 | 4.66 | 4.66 | -10.04% | 105,116 | 49,906,874 |
| 2024-02-02 | 5.52 | 5.66 | 4.95 | 5.18 | -5.82% | 85,024 | 44,995,501 |
| 2024-02-01 | 5.65 | 5.65 | 5.37 | 5.5 | -3% | 55,346 | 30,529,260 |
| 2024-01-31 | 6.07 | 6.08 | 5.63 | 5.67 | -5.97% | 54,129 | 31,520,707 |
| 2024-01-30 | 6.24 | 6.27 | 6.01 | 6.03 | -4.74% | 43,737 | 26,919,661 |
| 2024-01-29 | 6.5 | 6.55 | 6.3 | 6.33 | -2.62% | 39,794 | 25,405,082 |
| 2024-01-26 | 6.43 | 6.65 | 6.42 | 6.5 | +1.25% | 47,703 | 31,214,805 |
| 2024-01-25 | 6.22 | 6.42 | 6.18 | 6.42 | +3.22% | 50,569 | 31,997,639 |
| 2024-01-24 | 6.17 | 6.26 | 5.98 | 6.22 | +1.63% | 57,430 | 35,331,509 |
| 2024-01-23 | 6.1 | 6.15 | 5.91 | 6.12 | +0.33% | 52,071 | 31,381,552 |
| 2024-01-22 | 6.54 | 6.58 | 6.02 | 6.1 | -6.73% | 61,061 | 38,445,078 |
| 2024-01-19 | 6.64 | 6.68 | 6.53 | 6.54 | -1.8% | 34,556 | 22,783,947 |
| 2024-01-18 | 6.69 | 6.7 | 6.41 | 6.66 | 0% | 65,217 | 42,686,713 |
| 2024-01-17 | 6.89 | 6.94 | 6.66 | 6.66 | -3.48% | 44,708 | 30,280,097 |
| 2024-01-16 | 7.02 | 7.03 | 6.82 | 6.9 | -1% | 45,813 | 31,582,031 |
| 2024-01-15 | 7.02 | 7.06 | 6.91 | 6.97 | -0.71% | 34,828 | 24,332,641 |
| 2024-01-12 | 7.11 | 7.18 | 7.02 | 7.02 | -1.27% | 41,841 | 29,712,522 |
| 2024-01-11 | 6.95 | 7.13 | 6.95 | 7.11 | +2.6% | 47,591 | 33,584,285 |
| 2024-01-10 | 7 | 7.06 | 6.91 | 6.93 | -1% | 36,341 | 25,389,567 |
| 2024-01-09 | 6.92 | 7.09 | 6.9 | 7 | +1.45% | 34,344 | 24,017,269 |
| 2024-01-08 | 6.97 | 7.03 | 6.9 | 6.9 | -1.29% | 38,283 | 26,619,437 |
| 2024-01-05 | 7.17 | 7.18 | 6.94 | 6.99 | -1.96% | 47,786 | 33,698,847 |
| 2024-01-04 | 7.15 | 7.2 | 7.1 | 7.13 | -0.56% | 37,765 | 27,000,523 |
| 2024-01-03 | 7.18 | 7.22 | 7.08 | 7.17 | +0.14% | 54,240 | 38,788,538 |
| 2024-01-02 | 7.08 | 7.19 | 7.08 | 7.16 | +0.85% | 41,309 | 29,552,582 |
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：