股票概览
4.92
+1.44%
+0.07
4.85
开盘价
4.94
最高价
4.83
最低价
86,545
成交量
数据更新至: 2025-03-25
技术指标
4.87
MA5 (5日均线)
4.82
MA10 (10日均线)
4.76
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 | 4.85 | 4.94 | 4.83 | 4.92 | +1.44% | 86,545 | 42,287,819 |
| 2025-03-24 | 4.88 | 4.89 | 4.76 | 4.85 | -0.61% | 85,691 | 41,331,770 |
| 2025-03-21 | 4.81 | 4.9 | 4.81 | 4.88 | +0.83% | 99,480 | 48,411,991 |
| 2025-03-20 | 4.83 | 4.88 | 4.82 | 4.84 | 0% | 61,145 | 29,635,319 |
| 2025-03-19 | 4.85 | 4.87 | 4.82 | 4.84 | -0.21% | 52,465 | 25,384,694 |
| 2025-03-18 | 4.84 | 4.86 | 4.79 | 4.85 | +0.21% | 61,787 | 29,765,305 |
| 2025-03-17 | 4.78 | 4.91 | 4.75 | 4.84 | +1.89% | 136,903 | 66,047,305 |
| 2025-03-14 | 4.7 | 4.75 | 4.68 | 4.75 | +1.28% | 73,873 | 34,908,157 |
| 2025-03-13 | 4.73 | 4.74 | 4.65 | 4.69 | -0.64% | 51,321 | 23,994,242 |
| 2025-03-12 | 4.69 | 4.72 | 4.68 | 4.72 | +0.64% | 51,320 | 24,139,536 |
| 2025-03-11 | 4.65 | 4.69 | 4.62 | 4.69 | +0.43% | 50,283 | 23,372,339 |
| 2025-03-10 | 4.67 | 4.7 | 4.64 | 4.67 | 0% | 42,242 | 19,716,769 |
| 2025-03-07 | 4.67 | 4.72 | 4.66 | 4.67 | -0.43% | 57,641 | 26,976,494 |
| 2025-03-06 | 4.67 | 4.69 | 4.65 | 4.69 | +0.43% | 54,894 | 25,674,781 |
| 2025-03-05 | 4.71 | 4.72 | 4.62 | 4.67 | -1.06% | 65,788 | 30,606,958 |
| 2025-03-04 | 4.69 | 4.77 | 4.68 | 4.72 | +0.21% | 53,064 | 25,069,923 |
| 2025-03-03 | 4.66 | 4.76 | 4.65 | 4.71 | +0.86% | 83,828 | 39,549,281 |
| 2025-02-28 | 4.71 | 4.75 | 4.67 | 4.67 | -1.48% | 72,967 | 34,341,506 |
| 2025-02-27 | 4.77 | 4.79 | 4.69 | 4.74 | -0.63% | 76,730 | 36,300,798 |
| 2025-02-26 | 4.76 | 4.8 | 4.75 | 4.77 | +0.21% | 71,560 | 34,112,748 |
| 2025-02-25 | 4.76 | 4.82 | 4.73 | 4.76 | -0.83% | 70,739 | 33,755,926 |
| 2025-02-24 | 4.75 | 4.8 | 4.72 | 4.8 | +0.84% | 79,290 | 37,830,397 |
| 2025-02-21 | 4.83 | 4.84 | 4.74 | 4.76 | -1.45% | 116,846 | 55,777,331 |
| 2025-02-20 | 4.88 | 4.89 | 4.82 | 4.83 | -1.02% | 69,886 | 33,913,500 |
| 2025-02-19 | 4.83 | 4.89 | 4.81 | 4.88 | +1.04% | 71,114 | 34,508,262 |
| 2025-02-18 | 4.88 | 5 | 4.82 | 4.83 | -1.02% | 138,616 | 68,053,280 |
| 2025-02-17 | 4.81 | 4.95 | 4.79 | 4.88 | +1.04% | 120,611 | 58,664,754 |
| 2025-02-14 | 4.86 | 4.89 | 4.79 | 4.83 | -0.82% | 108,509 | 52,382,519 |
| 2025-02-13 | 4.88 | 4.9 | 4.85 | 4.87 | -0.41% | 98,815 | 48,146,454 |
| 2025-02-12 | 4.89 | 4.93 | 4.82 | 4.89 | -0.2% | 114,029 | 55,436,545 |
| 2025-02-11 | 4.8 | 5.02 | 4.77 | 4.9 | +1.87% | 286,250 | 140,637,272 |
| 2025-02-10 | 4.73 | 4.83 | 4.72 | 4.81 | +1.48% | 140,707 | 67,216,613 |
| 2025-02-07 | 4.69 | 4.78 | 4.68 | 4.74 | +0.64% | 123,162 | 58,303,877 |
| 2025-02-06 | 4.67 | 4.71 | 4.62 | 4.71 | +0.64% | 99,343 | 46,342,757 |
| 2025-02-05 | 4.77 | 4.8 | 4.65 | 4.68 | -1.89% | 109,461 | 51,503,981 |
| 2025-01-27 | 4.74 | 4.83 | 4.72 | 4.77 | +1.06% | 102,975 | 49,385,376 |
| 2025-01-24 | 4.72 | 4.75 | 4.68 | 4.72 | -0.42% | 83,972 | 39,577,575 |
| 2025-01-23 | 4.74 | 4.83 | 4.72 | 4.74 | +0.64% | 96,937 | 46,212,678 |
| 2025-01-22 | 4.68 | 4.74 | 4.65 | 4.71 | +0.21% | 67,773 | 31,813,745 |
| 2025-01-21 | 4.76 | 4.78 | 4.68 | 4.7 | -1.26% | 75,621 | 35,602,988 |
| 2025-01-20 | 4.75 | 4.77 | 4.7 | 4.76 | +0.85% | 77,287 | 36,700,644 |
| 2025-01-17 | 4.67 | 4.76 | 4.63 | 4.72 | +0.64% | 124,682 | 58,726,189 |
| 2025-01-16 | 4.67 | 4.75 | 4.67 | 4.69 | +0.21% | 106,118 | 49,962,978 |
| 2025-01-15 | 4.71 | 4.73 | 4.67 | 4.68 | -1.27% | 95,847 | 45,021,841 |
| 2025-01-14 | 4.66 | 4.75 | 4.64 | 4.74 | +2.16% | 136,346 | 64,075,549 |
| 2025-01-13 | 4.54 | 4.68 | 4.51 | 4.64 | +1.31% | 111,558 | 51,552,749 |
| 2025-01-10 | 4.59 | 4.68 | 4.55 | 4.58 | -0.65% | 149,827 | 68,913,011 |
| 2025-01-09 | 4.68 | 4.69 | 4.6 | 4.61 | -2.54% | 142,165 | 65,878,834 |
| 2025-01-08 | 4.72 | 4.76 | 4.57 | 4.73 | -0.63% | 151,927 | 71,000,089 |
| 2025-01-07 | 4.71 | 4.78 | 4.68 | 4.76 | +0.42% | 116,733 | 55,255,655 |
| 2025-01-06 | 4.61 | 4.79 | 4.53 | 4.74 | +1.5% | 184,340 | 86,290,245 |
| 2025-01-03 | 4.96 | 5.01 | 4.63 | 4.67 | -6.79% | 331,601 | 158,765,758 |
| 2025-01-02 | 5.07 | 5.2 | 4.95 | 5.01 | -0.99% | 282,579 | 143,494,698 |
| 2024-12-31 | 5.22 | 5.29 | 5.05 | 5.06 | -2.5% | 354,888 | 183,309,009 |
| 2024-12-30 | 5.31 | 5.35 | 5.14 | 5.19 | -2.81% | 336,118 | 174,769,206 |
| 2024-12-27 | 5.47 | 5.52 | 5.29 | 5.34 | -3.78% | 460,610 | 247,150,866 |
| 2024-12-26 | 5.41 | 5.76 | 5.22 | 5.55 | +1.83% | 655,908 | 360,991,720 |
| 2024-12-25 | 5.35 | 5.8 | 5.27 | 5.45 | +3.42% | 895,906 | 497,921,800 |
| 2024-12-24 | 4.86 | 5.27 | 4.84 | 5.27 | +10.02% | 301,105 | 155,954,521 |
| 2024-12-23 | 4.98 | 5.01 | 4.79 | 4.79 | -3.82% | 112,036 | 54,543,624 |
| 2024-12-20 | 4.91 | 5.09 | 4.91 | 4.98 | +0.81% | 102,824 | 51,322,377 |
| 2024-12-19 | 5.01 | 5.02 | 4.88 | 4.94 | -1% | 95,192 | 46,925,230 |
| 2024-12-18 | 5.02 | 5.07 | 4.97 | 4.99 | -0.2% | 111,703 | 56,111,630 |
| 2024-12-17 | 5.2 | 5.28 | 4.97 | 5 | -3.66% | 215,397 | 109,115,486 |
| 2024-12-16 | 5.21 | 5.33 | 5.13 | 5.19 | +0.19% | 328,377 | 170,953,240 |
| 2024-12-13 | 5.1 | 5.36 | 4.99 | 5.18 | +1.57% | 399,280 | 206,016,987 |
| 2024-12-12 | 5.02 | 5.1 | 4.99 | 5.1 | +1.8% | 145,841 | 73,902,307 |
| 2024-12-11 | 4.93 | 5.02 | 4.92 | 5.01 | +1.42% | 96,406 | 48,041,773 |
| 2024-12-10 | 5.03 | 5.06 | 4.93 | 4.94 | -0.2% | 153,740 | 76,725,934 |
| 2024-12-09 | 4.96 | 5.01 | 4.91 | 4.95 | -0.2% | 87,763 | 43,523,618 |
| 2024-12-06 | 4.9 | 4.97 | 4.88 | 4.96 | +1.22% | 107,479 | 53,023,709 |
| 2024-12-05 | 4.94 | 4.97 | 4.87 | 4.9 | -0.61% | 92,181 | 45,125,881 |
| 2024-12-04 | 5.03 | 5.05 | 4.91 | 4.93 | -1.99% | 105,714 | 52,504,845 |
| 2024-12-03 | 4.99 | 5.12 | 4.98 | 5.03 | +1.62% | 171,833 | 86,432,697 |
| 2024-12-02 | 4.86 | 4.98 | 4.86 | 4.95 | +1.85% | 115,679 | 56,906,127 |
| 2024-11-29 | 4.83 | 4.88 | 4.81 | 4.86 | +0.83% | 99,859 | 48,461,725 |
| 2024-11-28 | 4.81 | 4.87 | 4.79 | 4.82 | +0.21% | 101,040 | 48,791,938 |
| 2024-11-27 | 4.8 | 4.82 | 4.65 | 4.81 | -0.41% | 128,627 | 60,917,810 |
| 2024-11-26 | 4.85 | 4.91 | 4.81 | 4.83 | -0.21% | 97,469 | 47,386,347 |
| 2024-11-25 | 4.78 | 4.87 | 4.72 | 4.84 | +1.26% | 123,776 | 59,455,220 |
| 2024-11-22 | 4.92 | 4.99 | 4.76 | 4.78 | -2.85% | 156,782 | 76,959,522 |
| 2024-11-21 | 4.93 | 4.98 | 4.88 | 4.92 | -0.81% | 109,889 | 54,052,558 |
| 2024-11-20 | 4.94 | 4.98 | 4.92 | 4.96 | +0.2% | 121,927 | 60,438,613 |
| 2024-11-19 | 4.88 | 4.95 | 4.84 | 4.95 | +1.85% | 141,353 | 69,235,659 |
| 2024-11-18 | 4.82 | 4.91 | 4.8 | 4.86 | +1.04% | 151,222 | 73,462,804 |
| 2024-11-15 | 4.85 | 4.93 | 4.8 | 4.81 | -1.03% | 131,107 | 63,888,864 |
| 2024-11-14 | 4.92 | 4.95 | 4.84 | 4.86 | -1.22% | 113,097 | 55,343,606 |
| 2024-11-13 | 4.93 | 4.98 | 4.86 | 4.92 | -0.2% | 105,414 | 51,782,656 |
| 2024-11-12 | 4.95 | 5.03 | 4.89 | 4.93 | -0.6% | 183,154 | 91,104,578 |
| 2024-11-11 | 4.92 | 4.99 | 4.9 | 4.96 | +0.81% | 127,508 | 62,987,855 |
| 2024-11-08 | 5.02 | 5.07 | 4.9 | 4.92 | -1.99% | 203,609 | 100,977,173 |
| 2024-11-07 | 4.86 | 5.03 | 4.83 | 5.02 | +3.51% | 239,020 | 118,790,952 |
| 2024-11-06 | 4.81 | 4.86 | 4.78 | 4.85 | +0.83% | 172,993 | 83,531,629 |
| 2024-11-05 | 4.72 | 4.82 | 4.72 | 4.81 | +1.69% | 148,310 | 70,894,657 |
| 2024-11-04 | 4.72 | 4.74 | 4.67 | 4.73 | +0.64% | 105,890 | 49,828,718 |
| 2024-11-01 | 4.8 | 4.83 | 4.63 | 4.7 | -1.88% | 151,513 | 71,530,856 |
| 2024-10-31 | 4.72 | 4.8 | 4.7 | 4.79 | +1.91% | 158,833 | 75,619,387 |
| 2024-10-30 | 4.71 | 4.76 | 4.64 | 4.7 | -0.42% | 132,626 | 62,327,760 |
| 2024-10-29 | 4.85 | 4.85 | 4.69 | 4.72 | -2.68% | 162,227 | 77,338,853 |
| 2024-10-28 | 4.71 | 4.85 | 4.69 | 4.85 | +3.19% | 181,269 | 87,033,992 |
| 2024-10-25 | 4.68 | 4.74 | 4.66 | 4.7 | 0% | 157,951 | 74,327,279 |
| 2024-10-24 | 4.68 | 4.73 | 4.65 | 4.7 | -0.21% | 86,149 | 40,372,816 |
| 2024-10-23 | 4.72 | 4.74 | 4.67 | 4.71 | 0% | 131,225 | 61,758,687 |
| 2024-10-22 | 4.6 | 4.71 | 4.58 | 4.71 | +2.39% | 160,630 | 74,804,855 |
| 2024-10-21 | 4.6 | 4.63 | 4.56 | 4.6 | 0% | 153,022 | 70,227,846 |
| 2024-10-18 | 4.55 | 4.67 | 4.51 | 4.6 | 0% | 188,850 | 86,660,109 |
| 2024-10-17 | 4.64 | 4.7 | 4.58 | 4.6 | -1.29% | 135,378 | 62,848,316 |
| 2024-10-16 | 4.55 | 4.8 | 4.52 | 4.66 | +1.53% | 179,010 | 83,746,476 |
| 2024-10-15 | 4.68 | 4.69 | 4.58 | 4.59 | -2.13% | 133,234 | 61,804,282 |
| 2024-10-14 | 4.49 | 4.7 | 4.49 | 4.69 | +4.45% | 198,061 | 91,476,500 |
| 2024-10-11 | 4.6 | 4.62 | 4.47 | 4.49 | -3.02% | 159,367 | 72,214,583 |
| 2024-10-10 | 4.52 | 4.72 | 4.49 | 4.63 | +2.43% | 272,711 | 125,886,357 |
| 2024-10-09 | 4.87 | 4.87 | 4.52 | 4.52 | -9.96% | 361,329 | 168,017,241 |
| 2024-10-08 | 5.3 | 5.3 | 4.78 | 5.02 | +3.72% | 556,182 | 279,542,264 |
| 2024-09-30 | 4.62 | 4.91 | 4.04 | 4.84 | +8.04% | 558,153 | 261,192,496 |
| 2024-09-27 | 4.38 | 4.51 | 4.33 | 4.48 | +3.46% | 329,319 | 145,340,734 |
| 2024-09-26 | 4.21 | 4.34 | 4.17 | 4.33 | +2.85% | 237,639 | 101,570,959 |
| 2024-09-25 | 4.2 | 4.31 | 4.2 | 4.21 | +0.72% | 269,847 | 114,604,190 |
| 2024-09-24 | 4.06 | 4.19 | 4.06 | 4.18 | +3.21% | 205,817 | 85,065,312 |
| 2024-09-23 | 4.03 | 4.08 | 4.02 | 4.05 | -0.25% | 88,217 | 35,779,273 |
| 2024-09-20 | 4.08 | 4.08 | 4.03 | 4.06 | -0.49% | 103,719 | 41,984,207 |
| 2024-09-19 | 4.03 | 4.1 | 4 | 4.08 | +1.49% | 170,961 | 69,549,017 |
| 2024-09-18 | 4.09 | 4.1 | 3.97 | 4.02 | -1.71% | 144,334 | 58,010,191 |
| 2024-09-13 | 4.08 | 4.1 | 4.05 | 4.09 | 0% | 145,413 | 59,280,123 |
| 2024-09-12 | 4.14 | 4.17 | 4.09 | 4.09 | -1.21% | 137,736 | 56,794,168 |
| 2024-09-11 | 4.16 | 4.18 | 4.12 | 4.14 | -1.43% | 136,678 | 56,614,117 |
| 2024-09-10 | 4.31 | 4.31 | 4.15 | 4.2 | -1.64% | 243,273 | 102,170,134 |
| 2024-09-09 | 4.18 | 4.31 | 4.11 | 4.27 | +2.15% | 343,306 | 145,263,195 |
| 2024-09-06 | 4.2 | 4.29 | 4.17 | 4.18 | -0.71% | 238,159 | 100,707,767 |
| 2024-09-05 | 4.16 | 4.22 | 4.16 | 4.21 | +0.96% | 171,715 | 72,068,556 |
| 2024-09-04 | 4.2 | 4.21 | 4.15 | 4.17 | -1.42% | 218,518 | 91,278,926 |
| 2024-09-03 | 4.21 | 4.29 | 4.2 | 4.23 | -0.47% | 268,618 | 113,670,878 |
| 2024-09-02 | 4.31 | 4.41 | 4.24 | 4.25 | -2.3% | 346,365 | 149,623,569 |
| 2024-08-30 | 4.3 | 4.41 | 4.27 | 4.35 | +1.16% | 518,792 | 225,712,147 |
| 2024-08-29 | 4.36 | 4.37 | 4.22 | 4.3 | -2.05% | 516,499 | 221,251,016 |
| 2024-08-28 | 4.6 | 4.66 | 4.38 | 4.39 | -7.97% | 696,520 | 312,024,000 |
| 2024-08-27 | 4.78 | 4.93 | 4.77 | 4.77 | -10% | 704,143 | 336,752,836 |
| 2024-08-26 | 6.06 | 6.19 | 5.3 | 5.3 | -10.02% | 1,140,216 | 630,688,861 |
| 2024-08-23 | 5.67 | 5.89 | 5.43 | 5.89 | +10.09% | 1,097,144 | 637,275,474 |
| 2024-08-22 | 4.71 | 5.35 | 4.58 | 5.35 | +10.08% | 647,787 | 327,010,628 |
| 2024-08-21 | 4.99 | 4.99 | 4.65 | 4.86 | +7.05% | 762,778 | 373,351,202 |
| 2024-08-20 | 4.14 | 4.54 | 4.12 | 4.54 | +9.93% | 226,559 | 99,700,069 |
| 2024-08-19 | 4.12 | 4.15 | 4.08 | 4.13 | +0.98% | 23,592 | 9,737,166 |
| 2024-08-16 | 4.12 | 4.14 | 4.08 | 4.09 | -0.49% | 23,670 | 9,740,196 |
| 2024-08-15 | 4.09 | 4.13 | 4.06 | 4.11 | +0.49% | 15,533 | 6,370,932 |
| 2024-08-14 | 4.12 | 4.13 | 4.09 | 4.09 | -0.73% | 13,398 | 5,501,292 |
| 2024-08-13 | 4.07 | 4.12 | 4.04 | 4.12 | +0.98% | 14,871 | 6,077,306 |
| 2024-08-12 | 4.1 | 4.11 | 4.08 | 4.08 | -0.73% | 15,650 | 6,408,236 |
| 2024-08-09 | 4.14 | 4.16 | 4.11 | 4.11 | -0.72% | 18,758 | 7,747,032 |
| 2024-08-08 | 4.13 | 4.16 | 4.08 | 4.14 | 0% | 23,922 | 9,866,788 |
| 2024-08-07 | 4.17 | 4.17 | 4.12 | 4.14 | -0.48% | 17,847 | 7,397,886 |
| 2024-08-06 | 4.17 | 4.19 | 4.12 | 4.16 | +0.24% | 27,817 | 11,564,820 |
| 2024-08-05 | 4.24 | 4.28 | 4.15 | 4.15 | -2.12% | 47,814 | 20,129,038 |
| 2024-08-02 | 4.28 | 4.29 | 4.23 | 4.24 | -0.93% | 30,168 | 12,856,010 |
| 2024-08-01 | 4.28 | 4.3 | 4.25 | 4.28 | 0% | 35,470 | 15,170,356 |
| 2024-07-31 | 4.19 | 4.29 | 4.19 | 4.28 | +1.66% | 49,250 | 21,006,460 |
| 2024-07-30 | 4.23 | 4.24 | 4.19 | 4.21 | 0% | 22,675 | 9,553,693 |
| 2024-07-29 | 4.2 | 4.24 | 4.16 | 4.21 | +0.48% | 34,564 | 14,568,117 |
| 2024-07-26 | 4.19 | 4.22 | 4.14 | 4.19 | 0% | 34,981 | 14,613,716 |
| 2024-07-25 | 4.09 | 4.25 | 4.06 | 4.19 | +2.44% | 61,984 | 25,892,712 |
| 2024-07-24 | 4.11 | 4.15 | 4.04 | 4.09 | -0.97% | 30,176 | 12,365,251 |
| 2024-07-23 | 4.12 | 4.21 | 4.11 | 4.13 | +0.24% | 26,176 | 10,886,606 |
| 2024-07-22 | 4.12 | 4.14 | 4.1 | 4.12 | 0% | 19,678 | 8,114,798 |
| 2024-07-19 | 4.17 | 4.18 | 4.1 | 4.12 | -1.2% | 20,599 | 8,507,432 |
| 2024-07-18 | 4.1 | 4.18 | 4.06 | 4.17 | +1.46% | 33,986 | 14,042,545 |
| 2024-07-17 | 4.12 | 4.15 | 4.09 | 4.11 | 0% | 17,497 | 7,202,762 |
| 2024-07-16 | 4.12 | 4.15 | 4.09 | 4.11 | -0.48% | 13,062 | 5,370,635 |
| 2024-07-15 | 4.18 | 4.19 | 4.11 | 4.13 | -1.2% | 16,469 | 6,814,770 |
| 2024-07-12 | 4.17 | 4.21 | 4.16 | 4.18 | -0.24% | 18,016 | 7,540,152 |
| 2024-07-11 | 4.13 | 4.2 | 4.11 | 4.19 | +3.2% | 40,478 | 16,841,183 |
| 2024-07-10 | 4.1 | 4.13 | 4.05 | 4.06 | -0.98% | 23,343 | 9,546,485 |
| 2024-07-09 | 4.12 | 4.14 | 4 | 4.1 | 0% | 37,172 | 15,122,796 |
| 2024-07-08 | 4.16 | 4.21 | 4.08 | 4.1 | -2.38% | 22,946 | 9,467,777 |
| 2024-07-05 | 4.17 | 4.22 | 4.16 | 4.2 | +0.48% | 19,518 | 8,193,198 |
| 2024-07-04 | 4.26 | 4.28 | 4.18 | 4.18 | -1.88% | 28,231 | 11,916,477 |
| 2024-07-03 | 4.27 | 4.31 | 4.26 | 4.26 | -0.47% | 17,483 | 7,482,459 |
| 2024-07-02 | 4.21 | 4.31 | 4.21 | 4.28 | +1.18% | 30,551 | 13,061,684 |
| 2024-07-01 | 4.18 | 4.24 | 4.17 | 4.23 | +1.2% | 20,261 | 8,525,444 |
| 2024-06-28 | 4.16 | 4.21 | 4.15 | 4.18 | +0.48% | 21,312 | 8,925,558 |
| 2024-06-27 | 4.2 | 4.21 | 4.15 | 4.16 | -0.95% | 19,895 | 8,310,889 |
| 2024-06-26 | 4.13 | 4.2 | 4.12 | 4.2 | +0.96% | 24,008 | 10,002,523 |
| 2024-06-25 | 4.1 | 4.2 | 4.09 | 4.16 | +1.22% | 30,439 | 12,659,487 |
| 2024-06-24 | 4.16 | 4.18 | 4.03 | 4.11 | -1.67% | 40,456 | 16,587,053 |
| 2024-06-21 | 4.15 | 4.2 | 4.12 | 4.18 | +0.72% | 20,059 | 8,368,358 |
| 2024-06-20 | 4.22 | 4.24 | 4.15 | 4.15 | -1.66% | 24,418 | 10,204,818 |
| 2024-06-19 | 4.25 | 4.26 | 4.2 | 4.22 | -0.71% | 21,332 | 9,008,363 |
| 2024-06-18 | 4.21 | 4.25 | 4.18 | 4.25 | +1.19% | 21,799 | 9,199,847 |
| 2024-06-17 | 4.21 | 4.23 | 4.17 | 4.2 | -0.24% | 16,851 | 7,084,497 |
| 2024-06-14 | 4.18 | 4.23 | 4.16 | 4.21 | +0.48% | 21,765 | 9,149,758 |
| 2024-06-13 | 4.26 | 4.26 | 4.17 | 4.19 | -1.41% | 29,376 | 12,321,396 |
| 2024-06-12 | 4.23 | 4.26 | 4.22 | 4.25 | +0.47% | 28,076 | 11,902,429 |
| 2024-06-11 | 4.32 | 4.32 | 4.18 | 4.23 | -2.08% | 42,167 | 17,870,877 |
| 2024-06-07 | 4.19 | 4.35 | 4.19 | 4.32 | +3.6% | 60,385 | 25,797,271 |
| 2024-06-06 | 4.24 | 4.27 | 4.12 | 4.17 | -2.34% | 54,704 | 22,929,463 |
| 2024-06-05 | 4.39 | 4.39 | 4.26 | 4.27 | -2.51% | 30,728 | 13,252,184 |
| 2024-06-04 | 4.31 | 4.39 | 4.26 | 4.38 | +1.39% | 43,565 | 18,870,805 |
| 2024-06-03 | 4.42 | 4.42 | 4.29 | 4.32 | -2.26% | 42,811 | 18,545,706 |
| 2024-05-31 | 4.4 | 4.44 | 4.39 | 4.42 | +0.68% | 20,446 | 9,022,243 |
| 2024-05-30 | 4.43 | 4.45 | 4.38 | 4.39 | -0.9% | 27,644 | 12,196,598 |
| 2024-05-29 | 4.42 | 4.46 | 4.41 | 4.43 | -0.23% | 27,628 | 12,268,847 |
| 2024-05-28 | 4.45 | 4.48 | 4.42 | 4.44 | -0.45% | 31,249 | 13,897,147 |
| 2024-05-27 | 4.46 | 4.5 | 4.42 | 4.46 | +0.45% | 40,547 | 18,046,869 |
| 2024-05-24 | 4.46 | 4.52 | 4.44 | 4.44 | -0.89% | 44,582 | 19,944,441 |
| 2024-05-23 | 4.65 | 4.65 | 4.47 | 4.48 | -3.66% | 84,900 | 38,406,513 |
| 2024-05-22 | 4.63 | 4.71 | 4.63 | 4.65 | +0.22% | 49,178 | 22,974,826 |
| 2024-05-21 | 4.68 | 4.68 | 4.62 | 4.64 | -0.85% | 35,150 | 16,321,708 |
| 2024-05-20 | 4.63 | 4.7 | 4.63 | 4.68 | +0.86% | 63,953 | 29,848,266 |
| 2024-05-17 | 4.6 | 4.64 | 4.58 | 4.64 | +1.09% | 27,448 | 12,656,057 |
| 2024-05-16 | 4.6 | 4.64 | 4.57 | 4.59 | -0.65% | 45,500 | 20,985,652 |
| 2024-05-15 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 54,876 | 25,521,464 |
| 2024-05-14 | 4.66 | 4.76 | 4.65 | 4.71 | +0.43% | 83,214 | 39,208,218 |
| 2024-05-13 | 4.62 | 4.73 | 4.55 | 4.69 | +1.74% | 101,162 | 46,951,458 |
| 2024-05-10 | 4.63 | 4.65 | 4.59 | 4.61 | -0.65% | 50,343 | 23,226,376 |
| 2024-05-09 | 4.62 | 4.68 | 4.61 | 4.64 | +0.43% | 63,938 | 29,746,306 |
| 2024-05-08 | 4.7 | 4.71 | 4.61 | 4.62 | -1.91% | 75,716 | 35,257,104 |
| 2024-05-07 | 4.74 | 4.77 | 4.68 | 4.71 | -0.63% | 53,585 | 25,227,216 |
| 2024-05-06 | 4.68 | 4.77 | 4.67 | 4.74 | +1.72% | 82,987 | 39,272,667 |
| 2024-04-30 | 4.73 | 4.78 | 4.64 | 4.66 | -1.89% | 61,512 | 28,885,522 |
| 2024-04-29 | 4.66 | 4.77 | 4.62 | 4.75 | +1.5% | 69,979 | 32,933,179 |
| 2024-04-26 | 4.73 | 4.73 | 4.58 | 4.68 | -2.09% | 129,357 | 60,216,425 |
| 2024-04-25 | 4.84 | 4.86 | 4.78 | 4.78 | -1.65% | 70,801 | 34,166,239 |
| 2024-04-24 | 4.84 | 4.9 | 4.79 | 4.86 | +0.41% | 89,790 | 43,405,328 |
| 2024-04-23 | 4.71 | 4.84 | 4.71 | 4.84 | +1.89% | 95,354 | 45,613,811 |
| 2024-04-22 | 4.77 | 4.83 | 4.71 | 4.75 | -1.25% | 89,558 | 42,578,184 |
| 2024-04-19 | 4.64 | 4.99 | 4.63 | 4.81 | +2.78% | 138,447 | 66,633,951 |
| 2024-04-18 | 4.71 | 4.79 | 4.67 | 4.68 | -1.89% | 102,303 | 48,179,890 |
| 2024-04-17 | 4.59 | 4.79 | 4.59 | 4.77 | +3.02% | 158,411 | 74,886,350 |
| 2024-04-16 | 4.87 | 4.95 | 4.58 | 4.63 | -5.51% | 219,082 | 103,566,050 |
| 2024-04-15 | 4.72 | 5.17 | 4.58 | 4.9 | +4.26% | 268,257 | 131,000,326 |
| 2024-04-12 | 4.65 | 4.76 | 4.64 | 4.7 | +0.64% | 88,838 | 41,864,651 |
| 2024-04-11 | 4.56 | 4.67 | 4.55 | 4.67 | +1.3% | 76,969 | 35,735,846 |
| 2024-04-10 | 4.62 | 4.67 | 4.55 | 4.61 | -0.65% | 59,510 | 27,424,732 |
| 2024-04-09 | 4.62 | 4.65 | 4.6 | 4.64 | +0.22% | 41,739 | 19,315,612 |
| 2024-04-08 | 4.63 | 4.7 | 4.59 | 4.63 | 0% | 74,062 | 34,471,533 |
| 2024-04-03 | 4.6 | 4.64 | 4.57 | 4.63 | +0.87% | 68,443 | 31,542,819 |
| 2024-04-02 | 4.52 | 4.6 | 4.52 | 4.59 | +1.1% | 77,948 | 35,692,284 |
| 2024-04-01 | 4.54 | 4.54 | 4.5 | 4.54 | +0.67% | 46,464 | 21,014,720 |
| 2024-03-29 | 4.41 | 4.52 | 4.41 | 4.51 | +2.27% | 62,526 | 27,946,627 |
| 2024-03-28 | 4.4 | 4.45 | 4.36 | 4.41 | +0.68% | 54,036 | 23,792,423 |
| 2024-03-27 | 4.47 | 4.51 | 4.38 | 4.38 | -2.01% | 56,995 | 25,300,570 |
| 2024-03-26 | 4.45 | 4.49 | 4.4 | 4.47 | +0.45% | 46,310 | 20,593,404 |
| 2024-03-25 | 4.48 | 4.56 | 4.45 | 4.45 | -1.33% | 57,929 | 26,065,925 |
| 2024-03-22 | 4.57 | 4.59 | 4.49 | 4.51 | -1.31% | 55,075 | 24,902,296 |
| 2024-03-21 | 4.61 | 4.61 | 4.54 | 4.57 | -0.44% | 56,554 | 25,886,255 |
| 2024-03-20 | 4.53 | 4.59 | 4.52 | 4.59 | +1.1% | 50,236 | 22,942,884 |
| 2024-03-19 | 4.61 | 4.62 | 4.53 | 4.54 | -1.52% | 67,466 | 30,855,083 |
| 2024-03-18 | 4.6 | 4.63 | 4.56 | 4.61 | +0.44% | 81,558 | 37,458,318 |
| 2024-03-15 | 4.54 | 4.62 | 4.52 | 4.59 | +2% | 114,931 | 52,589,532 |
| 2024-03-14 | 4.51 | 4.54 | 4.46 | 4.5 | -0.22% | 70,847 | 31,944,912 |
| 2024-03-13 | 4.5 | 4.52 | 4.44 | 4.51 | +0.22% | 76,039 | 34,104,111 |
| 2024-03-12 | 4.47 | 4.51 | 4.43 | 4.5 | +0.45% | 91,497 | 40,977,497 |
| 2024-03-11 | 4.41 | 4.48 | 4.4 | 4.48 | +1.59% | 87,186 | 38,724,895 |
| 2024-03-08 | 4.39 | 4.44 | 4.37 | 4.41 | +0.46% | 49,757 | 21,875,918 |
| 2024-03-07 | 4.42 | 4.48 | 4.38 | 4.39 | -0.23% | 81,944 | 36,298,538 |
| 2024-03-06 | 4.37 | 4.44 | 4.36 | 4.4 | +0.23% | 58,372 | 25,716,632 |
| 2024-03-05 | 4.4 | 4.52 | 4.34 | 4.39 | -0.68% | 111,213 | 49,067,257 |
| 2024-03-04 | 4.48 | 4.5 | 4.38 | 4.42 | -1.78% | 97,083 | 42,921,636 |
| 2024-03-01 | 4.54 | 4.56 | 4.45 | 4.5 | -0.44% | 94,579 | 42,530,637 |
| 2024-02-29 | 4.33 | 4.54 | 4.33 | 4.52 | +2.49% | 123,599 | 55,199,454 |
| 2024-02-28 | 4.6 | 4.7 | 4.41 | 4.41 | -4.34% | 220,194 | 100,486,711 |
| 2024-02-27 | 4.52 | 4.61 | 4.51 | 4.61 | +1.32% | 120,233 | 55,072,113 |
| 2024-02-26 | 4.56 | 4.65 | 4.53 | 4.55 | -0.44% | 150,751 | 69,019,663 |
| 2024-02-23 | 4.57 | 4.6 | 4.5 | 4.57 | +0.22% | 160,967 | 73,166,056 |
| 2024-02-22 | 4.51 | 4.59 | 4.48 | 4.56 | +0.44% | 182,281 | 82,821,242 |
| 2024-02-21 | 4.33 | 4.61 | 4.29 | 4.54 | +4.13% | 271,719 | 121,996,732 |
| 2024-02-20 | 4.4 | 4.41 | 4.3 | 4.36 | -1.58% | 151,304 | 65,938,753 |
| 2024-02-19 | 4.34 | 4.5 | 4.24 | 4.43 | +2.55% | 263,470 | 115,853,979 |
| 2024-02-08 | 4.23 | 4.37 | 3.95 | 4.32 | +2.13% | 332,683 | 138,475,407 |
| 2024-02-07 | 4.48 | 4.5 | 4.15 | 4.23 | -5.79% | 374,479 | 161,108,637 |
| 2024-02-06 | 4.23 | 4.58 | 4.07 | 4.49 | -0.44% | 535,771 | 228,973,872 |
| 2024-02-05 | 4.98 | 5 | 4.48 | 4.51 | -9.44% | 765,590 | 357,276,115 |
| 2024-02-02 | 4.7 | 4.98 | 4.66 | 4.98 | +9.93% | 514,216 | 253,143,699 |
| 2024-02-01 | 4.1 | 4.53 | 4.03 | 4.53 | +9.95% | 235,984 | 103,331,483 |
| 2024-01-31 | 4.28 | 4.32 | 4.09 | 4.12 | -3.74% | 92,733 | 38,876,572 |
| 2024-01-30 | 4.45 | 4.46 | 4.26 | 4.28 | -4.04% | 67,902 | 29,651,517 |
| 2024-01-29 | 4.57 | 4.59 | 4.45 | 4.46 | -2.41% | 92,066 | 41,422,408 |
| 2024-01-26 | 4.48 | 4.59 | 4.45 | 4.57 | +2.01% | 105,519 | 47,956,162 |
| 2024-01-25 | 4.34 | 4.49 | 4.33 | 4.48 | +2.52% | 119,115 | 52,865,628 |
| 2024-01-24 | 4.39 | 4.46 | 4.2 | 4.37 | -0.68% | 158,300 | 68,533,264 |
| 2024-01-23 | 4.23 | 4.66 | 4.12 | 4.4 | +3.77% | 201,080 | 88,933,764 |
| 2024-01-22 | 4.53 | 4.57 | 4.2 | 4.24 | -7.42% | 105,125 | 46,151,473 |
| 2024-01-19 | 4.45 | 4.66 | 4.4 | 4.58 | +2.69% | 146,589 | 66,824,712 |
| 2024-01-18 | 4.52 | 4.56 | 4.32 | 4.46 | -2.41% | 115,464 | 51,049,997 |
| 2024-01-17 | 4.64 | 4.78 | 4.56 | 4.57 | -1.51% | 92,482 | 43,140,184 |
| 2024-01-16 | 4.71 | 4.74 | 4.57 | 4.64 | -2.11% | 105,783 | 48,911,352 |
| 2024-01-15 | 4.69 | 4.83 | 4.68 | 4.74 | +0.42% | 113,819 | 54,065,845 |
| 2024-01-12 | 4.63 | 4.82 | 4.61 | 4.72 | +1.94% | 138,968 | 65,581,342 |
| 2024-01-11 | 4.58 | 4.63 | 4.53 | 4.63 | +1.09% | 51,601 | 23,721,079 |
| 2024-01-10 | 4.56 | 4.59 | 4.5 | 4.58 | 0% | 47,062 | 21,468,302 |
| 2024-01-09 | 4.55 | 4.6 | 4.52 | 4.58 | +0.88% | 47,920 | 21,849,740 |
| 2024-01-08 | 4.63 | 4.63 | 4.53 | 4.54 | -1.94% | 50,474 | 23,066,307 |
| 2024-01-05 | 4.62 | 4.71 | 4.59 | 4.63 | -0.64% | 79,919 | 37,271,787 |
| 2024-01-04 | 4.65 | 4.69 | 4.62 | 4.66 | -0.21% | 56,907 | 26,483,866 |
| 2024-01-03 | 4.63 | 4.67 | 4.6 | 4.67 | +0.65% | 78,326 | 36,338,321 |
| 2024-01-02 | 4.56 | 4.67 | 4.55 | 4.64 | +1.09% | 121,222 | 55,962,269 |
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：