股票概览
4.81
-0.21%
-0.01
4.8
开盘价
4.82
最高价
4.74
最低价
79,662
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
5.05
MA10 (10日均线)
5.06
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 | 4.8 | 4.82 | 4.74 | 4.81 | -0.21% | 79,662 | 38,016,410 |
| 2025-03-24 | 4.94 | 4.96 | 4.73 | 4.82 | -2.63% | 200,956 | 96,812,255 |
| 2025-03-21 | 5.02 | 5.05 | 4.91 | 4.95 | -1.79% | 178,521 | 88,769,827 |
| 2025-03-20 | 5.05 | 5.09 | 5.04 | 5.04 | -0.59% | 124,912 | 63,194,497 |
| 2025-03-19 | 5.15 | 5.16 | 5.05 | 5.07 | -1.74% | 145,927 | 74,366,319 |
| 2025-03-18 | 5.25 | 5.26 | 5.15 | 5.16 | -1.53% | 177,726 | 91,865,151 |
| 2025-03-17 | 5.23 | 5.29 | 5.15 | 5.24 | +0.77% | 241,819 | 126,108,008 |
| 2025-03-14 | 5.09 | 5.24 | 5.08 | 5.2 | +2.36% | 245,301 | 126,949,200 |
| 2025-03-13 | 5.12 | 5.14 | 5.01 | 5.08 | -1.17% | 168,441 | 85,464,261 |
| 2025-03-12 | 5.05 | 5.17 | 5.05 | 5.14 | +1.78% | 222,060 | 113,879,755 |
| 2025-03-11 | 4.99 | 5.08 | 4.95 | 5.05 | +0.2% | 108,232 | 54,380,025 |
| 2025-03-10 | 5.02 | 5.05 | 4.98 | 5.04 | +0.4% | 106,255 | 53,385,172 |
| 2025-03-07 | 5.07 | 5.1 | 5 | 5.02 | -1.57% | 150,768 | 76,028,266 |
| 2025-03-06 | 5.02 | 5.12 | 4.99 | 5.1 | +2% | 197,941 | 100,245,159 |
| 2025-03-05 | 5.04 | 5.06 | 4.92 | 5 | -1.19% | 165,396 | 82,171,648 |
| 2025-03-04 | 4.93 | 5.08 | 4.89 | 5.06 | +2.02% | 217,298 | 107,813,103 |
| 2025-03-03 | 5.01 | 5.06 | 4.92 | 4.96 | -1.59% | 222,604 | 111,105,378 |
| 2025-02-28 | 5.19 | 5.19 | 5.03 | 5.04 | -3.45% | 228,727 | 116,728,857 |
| 2025-02-27 | 5.23 | 5.27 | 5.19 | 5.22 | -0.38% | 182,852 | 95,650,255 |
| 2025-02-26 | 5.22 | 5.26 | 5.2 | 5.24 | +0.38% | 157,481 | 82,273,684 |
| 2025-02-25 | 5.3 | 5.3 | 5.2 | 5.22 | -2.25% | 221,373 | 115,949,863 |
| 2025-02-24 | 5.35 | 5.38 | 5.3 | 5.34 | -0.37% | 178,084 | 95,132,235 |
| 2025-02-21 | 5.37 | 5.4 | 5.31 | 5.36 | -0.37% | 192,232 | 102,940,372 |
| 2025-02-20 | 5.37 | 5.4 | 5.32 | 5.38 | -0.37% | 188,476 | 100,835,179 |
| 2025-02-19 | 5.31 | 5.41 | 5.3 | 5.4 | +0.75% | 213,217 | 114,721,856 |
| 2025-02-18 | 5.71 | 5.71 | 5.31 | 5.36 | -6.29% | 435,245 | 239,546,611 |
| 2025-02-17 | 5.84 | 5.87 | 5.69 | 5.72 | -2.89% | 438,072 | 251,134,118 |
| 2025-02-14 | 6.02 | 6.02 | 5.84 | 5.89 | -4.23% | 541,524 | 319,734,556 |
| 2025-02-13 | 5.88 | 6.33 | 5.85 | 6.15 | +3.71% | 853,194 | 519,130,370 |
| 2025-02-12 | 5.75 | 6 | 5.73 | 5.93 | +2.6% | 562,339 | 332,023,897 |
| 2025-02-11 | 5.89 | 5.91 | 5.72 | 5.78 | -2.53% | 389,006 | 225,126,056 |
| 2025-02-10 | 5.82 | 5.93 | 5.77 | 5.93 | +1.37% | 474,807 | 277,542,709 |
| 2025-02-07 | 5.66 | 5.85 | 5.59 | 5.85 | -1.02% | 560,117 | 323,091,455 |
| 2025-02-06 | 5.67 | 6.04 | 5.67 | 5.91 | -6.19% | 747,793 | 431,005,272 |
| 2025-02-05 | 6.3 | 6.3 | 6.3 | 6.3 | -10% | 62,676 | 39,485,880 |
| 2025-01-27 | 6.66 | 7 | 6.66 | 7 | +10.06% | 502,120 | 347,314,860 |
| 2025-01-24 | 6.31 | 6.52 | 6.14 | 6.36 | -1.55% | 280,125 | 177,236,199 |
| 2025-01-23 | 6.93 | 7 | 6.4 | 6.46 | -6.51% | 316,546 | 211,596,011 |
| 2025-01-22 | 6.91 | 7.07 | 6.85 | 6.91 | -2.12% | 170,902 | 118,586,806 |
| 2025-01-21 | 6.87 | 7.25 | 6.79 | 7.06 | +2.62% | 245,278 | 171,920,382 |
| 2025-01-20 | 6.99 | 7.25 | 6.85 | 6.88 | +1.33% | 303,298 | 213,822,332 |
| 2025-01-17 | 6.66 | 6.9 | 6.55 | 6.79 | +1.19% | 171,579 | 115,656,896 |
| 2025-01-16 | 6.77 | 6.93 | 6.66 | 6.71 | 0% | 148,335 | 100,594,425 |
| 2025-01-15 | 6.88 | 6.97 | 6.63 | 6.71 | -2.75% | 176,174 | 119,589,895 |
| 2025-01-14 | 6.8 | 6.98 | 6.72 | 6.9 | +3.45% | 184,539 | 127,111,307 |
| 2025-01-13 | 6.48 | 6.94 | 6.33 | 6.67 | -1.48% | 203,079 | 134,690,169 |
| 2025-01-10 | 7.5 | 7.53 | 6.77 | 6.77 | -9.97% | 313,637 | 225,101,818 |
| 2025-01-09 | 7.7 | 7.8 | 7.46 | 7.52 | -3.59% | 317,539 | 241,584,117 |
| 2025-01-08 | 7.51 | 7.95 | 7.38 | 7.8 | +3.04% | 411,873 | 315,022,501 |
| 2025-01-07 | 7.13 | 7.68 | 6.99 | 7.57 | +5.87% | 305,605 | 223,164,847 |
| 2025-01-06 | 7.09 | 7.31 | 6.91 | 7.15 | -1.38% | 212,885 | 151,230,554 |
| 2025-01-03 | 7.05 | 7.33 | 6.88 | 7.25 | +1.97% | 306,034 | 217,450,670 |
| 2025-01-02 | 7.1 | 7.28 | 6.94 | 7.11 | +2.6% | 195,648 | 138,575,570 |
| 2024-12-31 | 6.91 | 7.09 | 6.88 | 6.93 | +0.73% | 124,489 | 86,849,055 |
| 2024-12-30 | 7.07 | 7.09 | 6.88 | 6.88 | -4.18% | 147,386 | 102,996,675 |
| 2024-12-27 | 7.09 | 7.37 | 7 | 7.18 | +1.27% | 197,604 | 141,565,590 |
| 2024-12-26 | 6.86 | 7.34 | 6.75 | 7.09 | +2.31% | 238,081 | 168,873,459 |
| 2024-12-25 | 6.62 | 7.18 | 6.3 | 6.93 | +4.68% | 262,162 | 176,326,034 |
| 2024-12-24 | 6.79 | 6.82 | 6.51 | 6.62 | -1.49% | 176,459 | 116,548,019 |
| 2024-12-23 | 7.14 | 7.35 | 6.71 | 6.72 | -9.07% | 326,276 | 225,784,023 |
| 2024-12-20 | 7.45 | 7.59 | 7.37 | 7.39 | -1.47% | 220,870 | 164,815,205 |
| 2024-12-19 | 7.61 | 7.75 | 7.44 | 7.5 | -4.58% | 369,729 | 279,382,140 |
| 2024-12-18 | 7.62 | 8.38 | 7.57 | 7.86 | +3.15% | 512,121 | 407,471,956 |
| 2024-12-17 | 7.82 | 7.94 | 7.51 | 7.62 | -4.51% | 309,870 | 238,329,873 |
| 2024-12-16 | 7.96 | 8.24 | 7.71 | 7.98 | +1.01% | 406,439 | 324,841,575 |
| 2024-12-13 | 7.77 | 8.1 | 7.77 | 7.9 | +0.77% | 274,804 | 219,138,745 |
| 2024-12-12 | 7.7 | 7.88 | 7.61 | 7.84 | +2.22% | 188,709 | 146,237,573 |
| 2024-12-11 | 7.36 | 7.74 | 7.3 | 7.67 | +4.5% | 253,582 | 193,233,379 |
| 2024-12-10 | 7.58 | 7.87 | 7.34 | 7.34 | -0.68% | 271,820 | 206,545,408 |
| 2024-12-09 | 7.61 | 7.69 | 7.33 | 7.39 | -2.76% | 134,568 | 100,288,356 |
| 2024-12-06 | 7.42 | 7.65 | 7.3 | 7.6 | +2.29% | 175,755 | 131,640,835 |
| 2024-12-05 | 7.5 | 7.65 | 7.4 | 7.43 | -0.27% | 169,428 | 126,711,807 |
| 2024-12-04 | 7.63 | 7.89 | 7.34 | 7.45 | -2.74% | 239,193 | 180,844,946 |
| 2024-12-03 | 7.77 | 8.11 | 7.64 | 7.66 | -1.92% | 287,573 | 224,991,743 |
| 2024-12-02 | 7.49 | 8.08 | 7.4 | 7.81 | +3.86% | 328,133 | 255,139,170 |
| 2024-11-29 | 7.47 | 7.72 | 7.4 | 7.52 | -1.05% | 356,179 | 268,346,032 |
| 2024-11-28 | 7.5 | 8.25 | 7.45 | 7.6 | +1.33% | 623,485 | 492,147,667 |
| 2024-11-27 | 7.05 | 7.5 | 6.9 | 7.5 | +6.53% | 332,921 | 242,736,311 |
| 2024-11-26 | 7.31 | 7.45 | 7.04 | 7.04 | -3.69% | 164,468 | 119,241,771 |
| 2024-11-25 | 7.11 | 7.4 | 7.03 | 7.31 | +3.25% | 182,565 | 131,682,325 |
| 2024-11-22 | 7.3 | 7.53 | 7.08 | 7.08 | -3.01% | 194,883 | 142,849,252 |
| 2024-11-21 | 7.1 | 7.34 | 7.08 | 7.3 | +2.1% | 159,192 | 115,482,183 |
| 2024-11-20 | 6.82 | 7.25 | 6.81 | 7.15 | +4.08% | 124,189 | 87,525,681 |
| 2024-11-19 | 6.79 | 6.88 | 6.66 | 6.87 | +2.23% | 97,781 | 66,073,288 |
| 2024-11-18 | 6.97 | 7.05 | 6.68 | 6.72 | -2.89% | 135,090 | 91,652,964 |
| 2024-11-15 | 6.9 | 7.27 | 6.86 | 6.92 | +0.14% | 163,551 | 116,011,161 |
| 2024-11-14 | 7 | 7.1 | 6.86 | 6.91 | -2.12% | 74,077 | 51,691,372 |
| 2024-11-13 | 6.99 | 7.07 | 6.84 | 7.06 | +1.44% | 108,260 | 75,478,570 |
| 2024-11-12 | 7.08 | 7.13 | 6.91 | 6.96 | -2.38% | 121,938 | 85,868,627 |
| 2024-11-11 | 6.93 | 7.19 | 6.89 | 7.13 | +2.59% | 168,463 | 118,697,832 |
| 2024-11-08 | 7.03 | 7.14 | 6.9 | 6.95 | -1.28% | 127,740 | 89,299,511 |
| 2024-11-07 | 6.88 | 7.09 | 6.81 | 7.04 | +2.03% | 140,965 | 98,780,524 |
| 2024-11-06 | 6.77 | 6.98 | 6.7 | 6.9 | +1.62% | 144,566 | 99,003,937 |
| 2024-11-05 | 6.65 | 6.85 | 6.65 | 6.79 | +2.11% | 142,900 | 96,744,329 |
| 2024-11-04 | 6.55 | 6.8 | 6.4 | 6.65 | +1.37% | 174,210 | 115,002,799 |
| 2024-11-01 | 6.92 | 7 | 6.55 | 6.56 | -6.42% | 261,492 | 176,065,871 |
| 2024-10-31 | 7.18 | 7.3 | 6.86 | 7.01 | -2.37% | 442,182 | 311,493,900 |
| 2024-10-30 | 6.46 | 7.18 | 6.42 | 7.18 | +9.95% | 278,923 | 194,838,114 |
| 2024-10-29 | 6.9 | 6.9 | 6.37 | 6.53 | -3.55% | 309,810 | 202,910,127 |
| 2024-10-28 | 6.64 | 6.81 | 6.57 | 6.77 | +3.2% | 286,604 | 192,167,039 |
| 2024-10-25 | 6.23 | 6.68 | 6.2 | 6.56 | +7.19% | 349,080 | 226,683,233 |
| 2024-10-24 | 6.02 | 6.2 | 5.94 | 6.12 | +1.32% | 159,045 | 96,684,753 |
| 2024-10-23 | 5.97 | 6.13 | 5.9 | 6.04 | +1.17% | 174,999 | 105,420,694 |
| 2024-10-22 | 5.81 | 6.12 | 5.79 | 5.97 | +3.11% | 183,890 | 109,615,749 |
| 2024-10-21 | 5.7 | 5.91 | 5.65 | 5.79 | +1.58% | 128,965 | 75,085,328 |
| 2024-10-18 | 5.56 | 5.83 | 5.45 | 5.7 | +3.26% | 136,287 | 77,240,324 |
| 2024-10-17 | 5.64 | 5.68 | 5.5 | 5.52 | -1.6% | 65,419 | 36,575,147 |
| 2024-10-16 | 5.52 | 5.67 | 5.43 | 5.61 | +1.63% | 101,113 | 56,411,526 |
| 2024-10-15 | 5.47 | 5.63 | 5.46 | 5.52 | 0% | 76,469 | 42,511,619 |
| 2024-10-14 | 5.36 | 5.52 | 5.32 | 5.52 | +4.35% | 94,348 | 51,116,881 |
| 2024-10-11 | 5.49 | 5.62 | 5.28 | 5.29 | -4.51% | 102,490 | 55,506,305 |
| 2024-10-10 | 5.52 | 5.69 | 5.47 | 5.54 | +0.73% | 124,729 | 69,388,239 |
| 2024-10-09 | 5.96 | 5.96 | 5.5 | 5.5 | -9.98% | 214,564 | 121,379,072 |
| 2024-10-08 | 6.83 | 6.83 | 5.91 | 6.11 | -1.93% | 518,221 | 324,384,565 |
| 2024-09-30 | 5.92 | 6.24 | 5.83 | 6.23 | +9.88% | 250,890 | 152,091,978 |
| 2024-09-27 | 5.56 | 5.75 | 5.43 | 5.67 | +4.42% | 123,909 | 69,286,841 |
| 2024-09-26 | 5.34 | 5.44 | 5.33 | 5.43 | +2.07% | 67,797 | 36,499,744 |
| 2024-09-25 | 5.41 | 5.5 | 5.32 | 5.32 | -0.93% | 95,008 | 51,389,509 |
| 2024-09-24 | 5.24 | 5.4 | 5.21 | 5.37 | +3.27% | 74,857 | 39,872,300 |
| 2024-09-23 | 4.97 | 5.23 | 4.97 | 5.2 | +4.21% | 68,194 | 35,020,598 |
| 2024-09-20 | 4.92 | 5.02 | 4.9 | 4.99 | +1.42% | 40,639 | 20,209,342 |
| 2024-09-19 | 4.8 | 4.95 | 4.8 | 4.92 | +2.07% | 37,979 | 18,592,019 |
| 2024-09-18 | 4.9 | 4.97 | 4.74 | 4.82 | -1.43% | 37,928 | 18,390,690 |
| 2024-09-13 | 4.92 | 4.93 | 4.86 | 4.89 | -0.2% | 23,833 | 11,676,804 |
| 2024-09-12 | 4.92 | 4.94 | 4.85 | 4.9 | -0.2% | 24,630 | 12,105,164 |
| 2024-09-11 | 5.05 | 5.06 | 4.89 | 4.91 | 0% | 49,342 | 24,426,263 |
| 2024-09-10 | 4.89 | 4.93 | 4.84 | 4.91 | +0.2% | 27,961 | 13,636,978 |
| 2024-09-09 | 4.88 | 4.92 | 4.84 | 4.9 | +0.82% | 31,069 | 15,148,716 |
| 2024-09-06 | 4.86 | 4.92 | 4.85 | 4.86 | -0.41% | 24,084 | 11,752,218 |
| 2024-09-05 | 4.77 | 4.88 | 4.77 | 4.88 | +1.88% | 25,276 | 12,264,233 |
| 2024-09-04 | 4.81 | 4.86 | 4.78 | 4.79 | -1.03% | 23,001 | 11,061,282 |
| 2024-09-03 | 4.8 | 4.88 | 4.8 | 4.84 | +0.83% | 20,754 | 10,038,527 |
| 2024-09-02 | 4.85 | 4.95 | 4.79 | 4.8 | -0.62% | 41,598 | 20,268,611 |
| 2024-08-30 | 4.72 | 4.91 | 4.7 | 4.83 | +2.33% | 60,180 | 29,271,521 |
| 2024-08-29 | 4.74 | 4.75 | 4.67 | 4.72 | +0.21% | 30,155 | 14,150,359 |
| 2024-08-28 | 4.62 | 4.79 | 4.62 | 4.71 | +0.86% | 27,833 | 13,159,327 |
| 2024-08-27 | 4.68 | 4.76 | 4.65 | 4.67 | -0.21% | 24,833 | 11,665,987 |
| 2024-08-26 | 4.62 | 4.75 | 4.58 | 4.68 | +0.86% | 31,805 | 14,874,454 |
| 2024-08-23 | 4.71 | 4.74 | 4.62 | 4.64 | -1.9% | 32,472 | 15,222,622 |
| 2024-08-22 | 4.77 | 4.83 | 4.72 | 4.73 | -1.46% | 28,237 | 13,408,015 |
| 2024-08-21 | 4.81 | 4.92 | 4.78 | 4.8 | -1.23% | 28,422 | 13,718,720 |
| 2024-08-20 | 4.9 | 4.95 | 4.81 | 4.86 | -1.02% | 31,207 | 15,174,829 |
| 2024-08-19 | 4.94 | 4.97 | 4.88 | 4.91 | -0.41% | 32,789 | 16,099,886 |
| 2024-08-16 | 4.96 | 5.05 | 4.91 | 4.93 | -1.4% | 34,400 | 17,036,269 |
| 2024-08-15 | 4.74 | 5.05 | 4.72 | 5 | +5.04% | 80,116 | 39,599,629 |
| 2024-08-14 | 4.72 | 4.79 | 4.72 | 4.76 | +0.63% | 29,390 | 13,975,110 |
| 2024-08-13 | 4.84 | 4.87 | 4.69 | 4.73 | -2.67% | 44,765 | 21,325,251 |
| 2024-08-12 | 4.85 | 4.93 | 4.82 | 4.86 | -0.82% | 39,337 | 19,142,110 |
| 2024-08-09 | 4.89 | 4.98 | 4.77 | 4.9 | -3.16% | 60,232 | 29,583,727 |
| 2024-08-08 | 5.04 | 5.09 | 5 | 5.06 | +0.2% | 36,366 | 18,394,331 |
| 2024-08-07 | 5.05 | 5.08 | 5.01 | 5.05 | +0.4% | 29,586 | 14,930,712 |
| 2024-08-06 | 4.96 | 5.04 | 4.95 | 5.03 | +2.24% | 40,142 | 20,049,841 |
| 2024-08-05 | 4.93 | 5.09 | 4.9 | 4.92 | -0.61% | 50,226 | 25,114,524 |
| 2024-08-02 | 4.99 | 5.02 | 4.92 | 4.95 | -0.4% | 34,381 | 17,120,934 |
| 2024-08-01 | 5 | 5.03 | 4.94 | 4.97 | -0.2% | 23,639 | 11,759,891 |
| 2024-07-31 | 4.8 | 5.01 | 4.8 | 4.98 | +3.11% | 50,497 | 24,952,051 |
| 2024-07-30 | 4.88 | 4.88 | 4.82 | 4.83 | -1.02% | 24,579 | 11,895,536 |
| 2024-07-29 | 4.85 | 4.9 | 4.78 | 4.88 | +0.21% | 24,719 | 11,983,980 |
| 2024-07-26 | 4.85 | 4.89 | 4.83 | 4.87 | +0.62% | 18,094 | 8,793,965 |
| 2024-07-25 | 4.73 | 4.87 | 4.67 | 4.84 | +1.26% | 25,157 | 12,030,087 |
| 2024-07-24 | 4.85 | 4.94 | 4.78 | 4.78 | -2.45% | 24,798 | 11,994,237 |
| 2024-07-23 | 4.99 | 5 | 4.88 | 4.9 | -1.8% | 21,814 | 10,785,905 |
| 2024-07-22 | 4.99 | 5.03 | 4.94 | 4.99 | +0.2% | 17,157 | 8,532,823 |
| 2024-07-19 | 4.95 | 5.01 | 4.92 | 4.98 | +0.61% | 23,341 | 11,620,870 |
| 2024-07-18 | 4.97 | 4.99 | 4.88 | 4.95 | -0.4% | 25,491 | 12,549,846 |
| 2024-07-17 | 4.97 | 5.04 | 4.96 | 4.97 | -0.4% | 20,917 | 10,477,308 |
| 2024-07-16 | 4.96 | 5 | 4.91 | 4.99 | -0.2% | 25,229 | 12,515,852 |
| 2024-07-15 | 4.91 | 5.15 | 4.9 | 5 | +2.46% | 44,781 | 22,489,979 |
| 2024-07-12 | 4.89 | 4.96 | 4.88 | 4.88 | -0.81% | 18,689 | 9,191,507 |
| 2024-07-11 | 4.9 | 4.97 | 4.87 | 4.92 | +2.5% | 38,601 | 19,037,084 |
| 2024-07-10 | 4.81 | 4.9 | 4.76 | 4.8 | -1.64% | 33,464 | 16,162,630 |
| 2024-07-09 | 4.9 | 4.94 | 4.71 | 4.88 | -0.61% | 52,033 | 25,074,202 |
| 2024-07-08 | 5.05 | 5.1 | 4.91 | 4.91 | -3.91% | 41,395 | 20,612,868 |
| 2024-07-05 | 5.06 | 5.12 | 4.95 | 5.11 | +0.59% | 33,073 | 16,711,807 |
| 2024-07-04 | 5.24 | 5.27 | 5.04 | 5.08 | -3.05% | 40,406 | 20,697,865 |
| 2024-07-03 | 5.31 | 5.33 | 5.24 | 5.24 | -1.13% | 25,184 | 13,281,669 |
| 2024-07-02 | 5.31 | 5.37 | 5.3 | 5.3 | -0.38% | 18,752 | 10,004,913 |
| 2024-07-01 | 5.28 | 5.34 | 5.23 | 5.32 | +0.19% | 25,526 | 13,489,175 |
| 2024-06-28 | 5.37 | 5.42 | 5.3 | 5.31 | -1.12% | 30,799 | 16,492,558 |
| 2024-06-27 | 5.34 | 5.47 | 5.34 | 5.37 | -0.37% | 30,462 | 16,491,706 |
| 2024-06-26 | 5.28 | 5.41 | 5.26 | 5.39 | +1.89% | 34,353 | 18,335,056 |
| 2024-06-25 | 5.36 | 5.45 | 5.29 | 5.29 | -1.49% | 35,032 | 18,775,097 |
| 2024-06-24 | 5.55 | 5.58 | 5.35 | 5.37 | -3.07% | 37,234 | 20,214,851 |
| 2024-06-21 | 5.52 | 5.55 | 5.45 | 5.54 | +0.54% | 21,544 | 11,881,498 |
| 2024-06-20 | 5.71 | 5.73 | 5.51 | 5.51 | -3.5% | 38,544 | 21,518,849 |
| 2024-06-19 | 5.73 | 5.73 | 5.65 | 5.71 | -0.35% | 28,787 | 16,366,635 |
| 2024-06-18 | 5.66 | 5.75 | 5.66 | 5.73 | +0.17% | 36,592 | 20,856,039 |
| 2024-06-17 | 5.54 | 5.77 | 5.5 | 5.72 | +3.25% | 97,059 | 55,397,177 |
| 2024-06-14 | 5.47 | 5.62 | 5.46 | 5.54 | +1.28% | 38,414 | 21,279,857 |
| 2024-06-13 | 5.51 | 5.54 | 5.41 | 5.47 | -0.36% | 26,922 | 14,718,438 |
| 2024-06-12 | 5.32 | 5.55 | 5.3 | 5.49 | +3% | 52,598 | 28,767,418 |
| 2024-06-11 | 5.38 | 5.4 | 5.19 | 5.33 | -1.66% | 40,113 | 21,210,755 |
| 2024-06-07 | 5.35 | 5.44 | 5.35 | 5.42 | +0.74% | 25,269 | 13,641,501 |
| 2024-06-06 | 5.42 | 5.48 | 5.22 | 5.38 | -1.47% | 75,057 | 40,087,506 |
| 2024-06-05 | 5.44 | 5.5 | 5.41 | 5.46 | -0.18% | 27,829 | 15,207,435 |
| 2024-06-04 | 5.45 | 5.48 | 5.37 | 5.47 | 0% | 32,945 | 17,914,836 |
| 2024-06-03 | 5.51 | 5.53 | 5.44 | 5.47 | -0.73% | 43,521 | 23,827,220 |
| 2024-05-31 | 5.51 | 5.55 | 5.49 | 5.51 | +0.18% | 33,238 | 18,334,438 |
| 2024-05-30 | 5.48 | 5.54 | 5.44 | 5.5 | -0.18% | 24,717 | 13,599,254 |
| 2024-05-29 | 5.51 | 5.57 | 5.49 | 5.51 | +0.18% | 23,459 | 12,937,036 |
| 2024-05-28 | 5.54 | 5.54 | 5.49 | 5.5 | -1.08% | 38,672 | 21,289,000 |
| 2024-05-27 | 5.53 | 5.65 | 5.5 | 5.56 | -1.59% | 61,389 | 33,997,210 |
| 2024-05-24 | 5.52 | 5.88 | 5.49 | 5.65 | +2.54% | 101,085 | 57,353,654 |
| 2024-05-23 | 5.62 | 5.64 | 5.49 | 5.51 | -1.96% | 52,799 | 29,199,110 |
| 2024-05-22 | 5.54 | 5.66 | 5.51 | 5.62 | +1.44% | 53,293 | 29,903,663 |
| 2024-05-21 | 5.54 | 5.64 | 5.53 | 5.54 | -0.54% | 45,253 | 25,194,464 |
| 2024-05-20 | 5.6 | 5.66 | 5.39 | 5.57 | -3.13% | 117,478 | 65,413,799 |
| 2024-05-17 | 5.79 | 5.82 | 5.71 | 5.75 | -0.52% | 34,917 | 20,045,802 |
| 2024-05-16 | 5.76 | 5.84 | 5.75 | 5.78 | +0.35% | 37,904 | 21,979,162 |
| 2024-05-15 | 5.77 | 5.82 | 5.73 | 5.76 | -0.35% | 32,657 | 18,859,177 |
| 2024-05-14 | 5.69 | 5.8 | 5.69 | 5.78 | +1.76% | 41,096 | 23,640,144 |
| 2024-05-13 | 5.72 | 5.76 | 5.66 | 5.68 | -1.9% | 44,082 | 25,121,988 |
| 2024-05-10 | 5.8 | 5.88 | 5.74 | 5.79 | 0% | 42,529 | 24,616,610 |
| 2024-05-09 | 5.75 | 5.83 | 5.75 | 5.79 | +0.7% | 44,694 | 25,905,956 |
| 2024-05-08 | 5.97 | 5.97 | 5.72 | 5.75 | -3.36% | 73,987 | 42,862,332 |
| 2024-05-07 | 5.89 | 5.99 | 5.88 | 5.95 | +0.51% | 53,291 | 31,688,558 |
| 2024-05-06 | 5.98 | 6.01 | 5.9 | 5.92 | -0.17% | 58,080 | 34,459,491 |
| 2024-04-30 | 5.95 | 5.97 | 5.83 | 5.93 | -0.17% | 63,163 | 37,251,017 |
| 2024-04-29 | 5.88 | 6 | 5.88 | 5.94 | +1.19% | 71,636 | 42,723,227 |
| 2024-04-26 | 5.71 | 5.9 | 5.7 | 5.87 | +2.09% | 70,516 | 41,110,299 |
| 2024-04-25 | 5.67 | 5.83 | 5.61 | 5.75 | +0.17% | 57,643 | 32,946,077 |
| 2024-04-24 | 5.7 | 5.78 | 5.58 | 5.74 | -0.17% | 68,115 | 38,733,219 |
| 2024-04-23 | 5.87 | 6.09 | 5.72 | 5.75 | -1.37% | 119,432 | 70,357,130 |
| 2024-04-22 | 5.74 | 5.83 | 5.61 | 5.83 | +1.22% | 66,929 | 38,428,981 |
| 2024-04-19 | 5.58 | 5.85 | 5.58 | 5.76 | +1.23% | 81,921 | 46,718,864 |
| 2024-04-18 | 5.53 | 5.75 | 5.33 | 5.69 | +2.71% | 130,297 | 71,850,660 |
| 2024-04-17 | 5.39 | 5.63 | 5.39 | 5.54 | +4.53% | 86,186 | 47,744,356 |
| 2024-04-16 | 5.59 | 5.59 | 5.28 | 5.3 | -5.36% | 110,613 | 59,462,416 |
| 2024-04-15 | 5.6 | 5.8 | 5.55 | 5.6 | -4.44% | 102,823 | 57,880,496 |
| 2024-04-12 | 5.91 | 6 | 5.83 | 5.86 | -1.68% | 58,993 | 34,730,570 |
| 2024-04-11 | 5.93 | 6.04 | 5.87 | 5.96 | +0.68% | 60,490 | 36,171,954 |
| 2024-04-10 | 6.03 | 6.03 | 5.81 | 5.92 | -1.82% | 63,660 | 37,588,658 |
| 2024-04-09 | 5.86 | 6.03 | 5.86 | 6.03 | +2.73% | 54,342 | 32,379,155 |
| 2024-04-08 | 6.03 | 6.04 | 5.87 | 5.87 | -2.81% | 72,371 | 42,926,089 |
| 2024-04-03 | 6.09 | 6.14 | 5.96 | 6.04 | -0.49% | 74,317 | 44,731,368 |
| 2024-04-02 | 6.17 | 6.17 | 6.05 | 6.07 | -1.62% | 70,735 | 43,042,146 |
| 2024-04-01 | 6.11 | 6.18 | 6.07 | 6.17 | +1.65% | 73,391 | 45,005,871 |
| 2024-03-29 | 6.11 | 6.13 | 5.97 | 6.07 | -0.65% | 88,375 | 53,445,595 |
| 2024-03-28 | 6.05 | 6.22 | 6.02 | 6.11 | +1.16% | 95,229 | 58,467,294 |
| 2024-03-27 | 6.23 | 6.27 | 6.01 | 6.04 | -3.05% | 118,053 | 72,190,280 |
| 2024-03-26 | 6.36 | 6.49 | 6.12 | 6.23 | -2.81% | 176,852 | 110,902,685 |
| 2024-03-25 | 6.79 | 6.79 | 6.4 | 6.41 | -6.15% | 215,058 | 141,545,455 |
| 2024-03-22 | 6.55 | 6.9 | 6.46 | 6.83 | +3.17% | 321,912 | 216,454,969 |
| 2024-03-21 | 6.58 | 6.79 | 6.58 | 6.62 | +0.61% | 215,916 | 144,207,487 |
| 2024-03-20 | 6.4 | 6.6 | 6.4 | 6.58 | +2.49% | 181,887 | 119,033,968 |
| 2024-03-19 | 6.42 | 6.56 | 6.4 | 6.42 | -0.16% | 125,617 | 81,358,398 |
| 2024-03-18 | 6.33 | 6.45 | 6.28 | 6.43 | +2.06% | 120,076 | 76,550,622 |
| 2024-03-15 | 6.28 | 6.32 | 6.21 | 6.3 | +0.32% | 72,338 | 45,339,383 |
| 2024-03-14 | 6.3 | 6.35 | 6.22 | 6.28 | -2.18% | 122,727 | 77,070,655 |
| 2024-03-13 | 6.31 | 6.62 | 6.3 | 6.42 | +1.9% | 198,654 | 128,157,238 |
| 2024-03-12 | 6.35 | 6.4 | 6.28 | 6.3 | -0.94% | 93,704 | 59,175,669 |
| 2024-03-11 | 6.2 | 6.4 | 6.2 | 6.36 | +0.95% | 80,094 | 50,530,585 |
| 2024-03-08 | 6.33 | 6.41 | 6.23 | 6.3 | -2.17% | 100,459 | 63,265,091 |
| 2024-03-07 | 6.31 | 6.62 | 6.28 | 6.44 | +1.26% | 152,671 | 98,075,057 |
| 2024-03-06 | 6.44 | 6.54 | 6.29 | 6.36 | -2.6% | 129,997 | 82,961,688 |
| 2024-03-05 | 6.37 | 6.68 | 6.23 | 6.53 | +2.19% | 249,043 | 161,932,826 |
| 2024-03-04 | 6.25 | 6.41 | 6.15 | 6.39 | +2.24% | 177,252 | 111,760,812 |
| 2024-03-01 | 6.29 | 6.34 | 6.11 | 6.25 | -0.79% | 129,416 | 80,646,922 |
| 2024-02-29 | 6.01 | 6.31 | 6.01 | 6.3 | +1.61% | 163,454 | 101,604,761 |
| 2024-02-28 | 6.48 | 6.76 | 6.02 | 6.2 | -4.62% | 272,514 | 175,905,330 |
| 2024-02-27 | 6.21 | 6.5 | 6.13 | 6.5 | +3.5% | 182,473 | 114,923,704 |
| 2024-02-26 | 6.32 | 6.43 | 6.14 | 6.28 | -0.79% | 264,323 | 165,220,633 |
| 2024-02-23 | 5.79 | 6.33 | 5.74 | 6.33 | +10.09% | 176,813 | 106,895,204 |
| 2024-02-22 | 5.64 | 5.77 | 5.63 | 5.75 | +1.41% | 82,755 | 47,376,135 |
| 2024-02-21 | 5.61 | 5.79 | 5.55 | 5.67 | +1.25% | 129,236 | 73,607,233 |
| 2024-02-20 | 5.56 | 5.74 | 5.47 | 5.6 | -0.53% | 119,025 | 66,780,217 |
| 2024-02-19 | 5.55 | 5.65 | 5.5 | 5.63 | +4.45% | 131,439 | 73,472,835 |
| 2024-02-08 | 5.12 | 5.41 | 5.06 | 5.39 | +5.27% | 115,777 | 60,793,105 |
| 2024-02-07 | 5.4 | 5.41 | 5.07 | 5.12 | -4.3% | 141,448 | 74,189,887 |
| 2024-02-06 | 5.2 | 5.49 | 4.96 | 5.35 | +2.69% | 119,743 | 62,626,366 |
| 2024-02-05 | 5.5 | 5.58 | 5.03 | 5.21 | -6.63% | 168,052 | 88,330,366 |
| 2024-02-02 | 5.66 | 5.83 | 5.41 | 5.58 | -1.41% | 132,158 | 74,051,965 |
| 2024-02-01 | 5.57 | 5.8 | 5.55 | 5.66 | +0.71% | 103,319 | 58,574,704 |
| 2024-01-31 | 5.58 | 5.9 | 5.5 | 5.62 | -2.09% | 170,401 | 97,943,606 |
| 2024-01-30 | 6 | 6 | 5.72 | 5.74 | -4.49% | 79,482 | 46,593,898 |
| 2024-01-29 | 6.23 | 6.29 | 6.01 | 6.01 | -3.53% | 94,806 | 57,643,793 |
| 2024-01-26 | 6.26 | 6.39 | 6.21 | 6.23 | -0.64% | 129,677 | 81,622,432 |
| 2024-01-25 | 5.93 | 6.29 | 5.89 | 6.27 | +5.03% | 146,467 | 89,934,730 |
| 2024-01-24 | 5.93 | 6.03 | 5.7 | 5.97 | +1.02% | 105,740 | 62,216,027 |
| 2024-01-23 | 6.03 | 6.09 | 5.85 | 5.91 | -1.83% | 115,007 | 68,405,272 |
| 2024-01-22 | 6.62 | 6.63 | 5.99 | 6.02 | -9.61% | 203,098 | 127,739,250 |
| 2024-01-19 | 6.58 | 6.69 | 6.54 | 6.66 | +1.37% | 126,569 | 84,113,358 |
| 2024-01-18 | 6.4 | 6.58 | 6.38 | 6.57 | +1.39% | 107,986 | 70,025,765 |
| 2024-01-17 | 6.59 | 6.72 | 6.47 | 6.48 | -2.11% | 114,400 | 75,141,886 |
| 2024-01-16 | 6.57 | 6.63 | 6.47 | 6.62 | +0.61% | 130,998 | 85,505,525 |
| 2024-01-15 | 6.49 | 6.64 | 6.47 | 6.58 | +0.15% | 77,133 | 50,867,094 |
| 2024-01-12 | 6.67 | 6.7 | 6.57 | 6.57 | -1.35% | 102,697 | 67,995,897 |
| 2024-01-11 | 6.55 | 6.68 | 6.52 | 6.66 | +1.22% | 79,907 | 53,020,054 |
| 2024-01-10 | 6.66 | 6.68 | 6.56 | 6.58 | -1.94% | 110,994 | 73,271,584 |
| 2024-01-09 | 6.7 | 6.86 | 6.64 | 6.71 | -0.45% | 136,143 | 91,585,946 |
| 2024-01-08 | 6.57 | 7.07 | 6.57 | 6.74 | +1.66% | 224,721 | 153,213,317 |
| 2024-01-05 | 6.65 | 6.72 | 6.61 | 6.63 | -0.15% | 122,644 | 81,654,641 |
| 2024-01-04 | 6.76 | 6.79 | 6.55 | 6.64 | -1.92% | 182,124 | 120,851,190 |
| 2024-01-03 | 6.85 | 6.92 | 6.72 | 6.77 | -1.74% | 219,977 | 149,568,897 |
| 2024-01-02 | 7.26 | 7.26 | 6.86 | 6.89 | -5.1% | 389,537 | 272,677,466 |
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：