股票概览
4.88
+0.83%
+0.04
4.83
开盘价
4.89
最高价
4.82
最低价
273,623
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.80
MA10 (10日均线)
4.74
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 | 4.83 | 4.89 | 4.82 | 4.88 | +0.83% | 273,623 | 133,234,883 |
| 2025-03-24 | 4.81 | 4.84 | 4.79 | 4.84 | +0.83% | 276,141 | 133,134,211 |
| 2025-03-21 | 4.8 | 4.85 | 4.78 | 4.8 | 0% | 261,593 | 126,079,946 |
| 2025-03-20 | 4.82 | 4.85 | 4.8 | 4.8 | -0.62% | 196,209 | 94,587,358 |
| 2025-03-19 | 4.78 | 4.84 | 4.77 | 4.83 | +1.05% | 297,617 | 143,274,109 |
| 2025-03-18 | 4.8 | 4.8 | 4.75 | 4.78 | -0.21% | 175,270 | 83,714,522 |
| 2025-03-17 | 4.8 | 4.83 | 4.77 | 4.79 | +0.42% | 319,737 | 153,581,697 |
| 2025-03-14 | 4.75 | 4.78 | 4.74 | 4.77 | +0.21% | 283,462 | 134,934,907 |
| 2025-03-13 | 4.7 | 4.76 | 4.69 | 4.76 | +1.28% | 362,383 | 171,547,273 |
| 2025-03-12 | 4.66 | 4.71 | 4.65 | 4.7 | +0.64% | 248,357 | 116,343,298 |
| 2025-03-11 | 4.63 | 4.67 | 4.62 | 4.67 | +0.43% | 172,735 | 80,258,708 |
| 2025-03-10 | 4.67 | 4.68 | 4.64 | 4.65 | -0.43% | 179,086 | 83,423,788 |
| 2025-03-07 | 4.67 | 4.69 | 4.66 | 4.67 | -0.21% | 150,235 | 70,231,376 |
| 2025-03-06 | 4.69 | 4.69 | 4.65 | 4.68 | 0% | 169,758 | 79,310,948 |
| 2025-03-05 | 4.69 | 4.7 | 4.65 | 4.68 | -0.21% | 157,889 | 73,745,748 |
| 2025-03-04 | 4.64 | 4.7 | 4.63 | 4.69 | +1.08% | 225,603 | 105,437,433 |
| 2025-03-03 | 4.67 | 4.69 | 4.64 | 4.64 | -0.64% | 280,430 | 130,817,772 |
| 2025-02-28 | 4.69 | 4.71 | 4.65 | 4.67 | -0.43% | 242,274 | 113,434,511 |
| 2025-02-27 | 4.72 | 4.73 | 4.67 | 4.69 | -0.64% | 195,468 | 91,785,003 |
| 2025-02-26 | 4.69 | 4.73 | 4.68 | 4.72 | +0.64% | 204,902 | 96,434,741 |
| 2025-02-25 | 4.74 | 4.74 | 4.68 | 4.69 | -0.85% | 231,775 | 108,981,889 |
| 2025-02-24 | 4.73 | 4.79 | 4.72 | 4.73 | 0% | 285,487 | 135,531,564 |
| 2025-02-21 | 4.74 | 4.75 | 4.71 | 4.73 | 0% | 204,521 | 96,653,971 |
| 2025-02-20 | 4.74 | 4.76 | 4.71 | 4.73 | -0.21% | 218,404 | 103,303,629 |
| 2025-02-19 | 4.75 | 4.77 | 4.71 | 4.74 | -0.21% | 253,453 | 120,019,158 |
| 2025-02-18 | 4.77 | 4.82 | 4.74 | 4.75 | -0.63% | 303,898 | 145,452,761 |
| 2025-02-17 | 4.75 | 4.79 | 4.72 | 4.78 | +0.63% | 278,623 | 132,647,157 |
| 2025-02-14 | 4.78 | 4.79 | 4.73 | 4.75 | -0.42% | 212,151 | 100,739,996 |
| 2025-02-13 | 4.79 | 4.8 | 4.77 | 4.77 | -0.42% | 212,983 | 101,807,848 |
| 2025-02-12 | 4.76 | 4.8 | 4.75 | 4.79 | +0.42% | 275,691 | 131,684,650 |
| 2025-02-11 | 4.76 | 4.8 | 4.74 | 4.77 | +0.21% | 284,453 | 135,504,563 |
| 2025-02-10 | 4.83 | 4.86 | 4.74 | 4.76 | -1.24% | 608,293 | 290,790,141 |
| 2025-02-07 | 4.81 | 4.85 | 4.8 | 4.82 | +0.21% | 368,948 | 177,963,483 |
| 2025-02-06 | 4.82 | 4.83 | 4.77 | 4.81 | -0.41% | 288,737 | 138,534,553 |
| 2025-02-05 | 4.88 | 4.88 | 4.78 | 4.83 | -0.41% | 280,857 | 135,494,771 |
| 2025-01-27 | 4.79 | 4.89 | 4.78 | 4.85 | +1.68% | 368,008 | 178,816,379 |
| 2025-01-24 | 4.74 | 4.81 | 4.71 | 4.77 | +0.85% | 343,300 | 163,579,546 |
| 2025-01-23 | 4.73 | 4.8 | 4.73 | 4.73 | +0.42% | 270,272 | 128,781,380 |
| 2025-01-22 | 4.7 | 4.72 | 4.66 | 4.71 | +0.21% | 189,922 | 89,165,683 |
| 2025-01-21 | 4.74 | 4.75 | 4.68 | 4.7 | -0.84% | 176,510 | 83,014,648 |
| 2025-01-20 | 4.74 | 4.76 | 4.71 | 4.74 | +0.64% | 246,887 | 116,956,659 |
| 2025-01-17 | 4.73 | 4.74 | 4.68 | 4.71 | -0.63% | 275,203 | 129,577,677 |
| 2025-01-16 | 4.75 | 4.79 | 4.71 | 4.74 | +0.42% | 189,709 | 90,066,668 |
| 2025-01-15 | 4.71 | 4.77 | 4.68 | 4.72 | 0% | 203,555 | 96,262,412 |
| 2025-01-14 | 4.64 | 4.72 | 4.64 | 4.72 | +2.16% | 227,712 | 106,616,182 |
| 2025-01-13 | 4.67 | 4.68 | 4.61 | 4.62 | -0.43% | 176,895 | 82,039,630 |
| 2025-01-10 | 4.68 | 4.71 | 4.64 | 4.64 | -1.07% | 190,040 | 88,848,843 |
| 2025-01-09 | 4.76 | 4.76 | 4.69 | 4.69 | -1.68% | 201,619 | 95,156,262 |
| 2025-01-08 | 4.75 | 4.8 | 4.68 | 4.77 | +0.21% | 263,006 | 124,799,845 |
| 2025-01-07 | 4.82 | 4.84 | 4.71 | 4.76 | -1.65% | 285,962 | 136,477,878 |
| 2025-01-06 | 4.85 | 4.86 | 4.79 | 4.84 | -0.21% | 252,732 | 121,924,361 |
| 2025-01-03 | 4.84 | 4.93 | 4.83 | 4.85 | +0.41% | 372,274 | 181,607,455 |
| 2025-01-02 | 4.98 | 5.01 | 4.8 | 4.83 | -3.01% | 425,789 | 208,739,679 |
| 2024-12-31 | 5.06 | 5.08 | 4.98 | 4.98 | -1.58% | 278,380 | 140,164,053 |
| 2024-12-30 | 5.04 | 5.08 | 5.03 | 5.06 | 0% | 182,688 | 92,365,242 |
| 2024-12-27 | 4.98 | 5.06 | 4.97 | 5.06 | +1.61% | 286,634 | 143,989,859 |
| 2024-12-26 | 5.04 | 5.05 | 4.97 | 4.98 | -1.19% | 281,400 | 140,670,517 |
| 2024-12-25 | 5.09 | 5.09 | 5.01 | 5.04 | -0.4% | 229,179 | 115,356,664 |
| 2024-12-24 | 4.99 | 5.08 | 4.98 | 5.06 | +1.4% | 311,387 | 156,912,620 |
| 2024-12-23 | 4.98 | 5.05 | 4.96 | 4.99 | +0.4% | 317,949 | 159,286,438 |
| 2024-12-20 | 5.03 | 5.05 | 4.97 | 4.97 | -1% | 275,007 | 137,316,778 |
| 2024-12-19 | 5.1 | 5.12 | 5 | 5.02 | -2.33% | 442,800 | 223,436,979 |
| 2024-12-18 | 5.1 | 5.18 | 5.09 | 5.14 | +1.18% | 431,508 | 222,107,140 |
| 2024-12-17 | 5.1 | 5.16 | 5.04 | 5.08 | -0.2% | 347,934 | 177,261,161 |
| 2024-12-16 | 5 | 5.1 | 4.99 | 5.09 | +2.21% | 482,824 | 244,621,646 |
| 2024-12-13 | 5.08 | 5.08 | 4.97 | 4.98 | -1.97% | 344,275 | 172,453,865 |
| 2024-12-12 | 5.07 | 5.1 | 5.04 | 5.08 | +0.59% | 237,578 | 120,523,055 |
| 2024-12-11 | 5.02 | 5.08 | 5.01 | 5.05 | +0.6% | 256,776 | 129,741,542 |
| 2024-12-10 | 5.12 | 5.15 | 5.01 | 5.02 | -0.79% | 361,396 | 183,139,762 |
| 2024-12-09 | 5 | 5.07 | 5 | 5.06 | +1.2% | 333,813 | 168,064,714 |
| 2024-12-06 | 4.94 | 5.01 | 4.93 | 5 | +1.42% | 326,398 | 162,764,706 |
| 2024-12-05 | 4.95 | 4.97 | 4.93 | 4.93 | -0.4% | 169,232 | 83,696,277 |
| 2024-12-04 | 4.99 | 4.99 | 4.93 | 4.95 | -1% | 208,530 | 103,590,023 |
| 2024-12-03 | 4.93 | 5 | 4.91 | 5 | +1.42% | 348,788 | 173,011,089 |
| 2024-12-02 | 4.9 | 4.95 | 4.88 | 4.93 | +0.61% | 235,735 | 115,937,754 |
| 2024-11-29 | 4.88 | 4.93 | 4.87 | 4.9 | +0.2% | 210,536 | 103,216,610 |
| 2024-11-28 | 4.86 | 4.93 | 4.86 | 4.89 | +0.2% | 220,615 | 107,990,300 |
| 2024-11-27 | 4.84 | 4.88 | 4.76 | 4.88 | +0.83% | 262,499 | 126,620,319 |
| 2024-11-26 | 4.87 | 4.89 | 4.83 | 4.84 | -0.62% | 188,917 | 91,777,528 |
| 2024-11-25 | 4.92 | 4.94 | 4.83 | 4.87 | -0.61% | 338,438 | 165,271,013 |
| 2024-11-22 | 5.05 | 5.1 | 4.9 | 4.9 | -2.97% | 425,777 | 212,361,437 |
| 2024-11-21 | 5.02 | 5.06 | 5 | 5.05 | +0.6% | 283,054 | 142,518,857 |
| 2024-11-20 | 5 | 5.02 | 4.96 | 5.02 | +0.2% | 240,683 | 120,232,931 |
| 2024-11-19 | 5.04 | 5.06 | 4.95 | 5.01 | -0.79% | 385,760 | 192,797,520 |
| 2024-11-18 | 4.94 | 5.1 | 4.94 | 5.05 | +2.64% | 650,724 | 328,347,810 |
| 2024-11-15 | 4.97 | 5.01 | 4.92 | 4.92 | -1.4% | 391,396 | 194,227,736 |
| 2024-11-14 | 5.06 | 5.12 | 4.98 | 4.99 | -1.77% | 402,959 | 203,179,580 |
| 2024-11-13 | 5.02 | 5.08 | 5.01 | 5.08 | +0.79% | 427,880 | 215,668,094 |
| 2024-11-12 | 5.08 | 5.11 | 5.01 | 5.04 | -0.79% | 537,897 | 272,425,716 |
| 2024-11-11 | 5.09 | 5.12 | 5.03 | 5.08 | -0.59% | 424,941 | 215,439,308 |
| 2024-11-08 | 5.2 | 5.23 | 5.08 | 5.11 | -1.16% | 495,364 | 254,736,260 |
| 2024-11-07 | 5.04 | 5.17 | 5.01 | 5.17 | +2.38% | 584,847 | 299,230,847 |
| 2024-11-06 | 5.11 | 5.11 | 5.03 | 5.05 | -0.79% | 452,416 | 229,066,360 |
| 2024-11-05 | 5.05 | 5.1 | 5.03 | 5.09 | +0.99% | 486,540 | 246,638,028 |
| 2024-11-04 | 5 | 5.05 | 4.97 | 5.04 | +0.8% | 304,670 | 152,672,612 |
| 2024-11-01 | 4.97 | 5.05 | 4.92 | 5 | +0.2% | 476,746 | 237,543,981 |
| 2024-10-31 | 5 | 5.03 | 4.94 | 4.99 | 0% | 471,059 | 234,877,607 |
| 2024-10-30 | 4.97 | 4.99 | 4.94 | 4.99 | +0.2% | 300,866 | 149,484,316 |
| 2024-10-29 | 5.12 | 5.13 | 4.97 | 4.98 | -2.92% | 497,771 | 250,694,542 |
| 2024-10-28 | 5.03 | 5.14 | 5.02 | 5.13 | +3.01% | 575,086 | 293,123,595 |
| 2024-10-25 | 5 | 5.01 | 4.95 | 4.98 | 0% | 272,059 | 135,260,693 |
| 2024-10-24 | 5.02 | 5.03 | 4.97 | 4.98 | -0.99% | 220,913 | 110,188,948 |
| 2024-10-23 | 5.02 | 5.08 | 4.98 | 5.03 | +0.4% | 407,881 | 205,243,850 |
| 2024-10-22 | 4.94 | 5.01 | 4.91 | 5.01 | +1.62% | 333,413 | 165,852,626 |
| 2024-10-21 | 5 | 5.02 | 4.9 | 4.93 | -1% | 321,823 | 158,781,505 |
| 2024-10-18 | 4.92 | 5.04 | 4.85 | 4.98 | +1.22% | 375,419 | 185,356,084 |
| 2024-10-17 | 5 | 5.04 | 4.91 | 4.92 | -1.4% | 215,322 | 107,041,814 |
| 2024-10-16 | 4.89 | 5.01 | 4.87 | 4.99 | +1.22% | 262,153 | 130,207,595 |
| 2024-10-15 | 5.07 | 5.07 | 4.92 | 4.93 | -2.76% | 318,098 | 158,918,102 |
| 2024-10-14 | 5.02 | 5.11 | 4.98 | 5.07 | +1.4% | 319,940 | 161,321,644 |
| 2024-10-11 | 5.13 | 5.14 | 4.97 | 5 | -1.96% | 328,976 | 166,384,689 |
| 2024-10-10 | 5.02 | 5.23 | 5.02 | 5.1 | +1.8% | 525,322 | 269,717,696 |
| 2024-10-09 | 5.22 | 5.24 | 5 | 5.01 | -5.83% | 712,750 | 364,657,267 |
| 2024-10-08 | 5.87 | 5.87 | 5.2 | 5.32 | -0.37% | 1,326,577 | 721,651,650 |
| 2024-09-30 | 5.12 | 5.41 | 5.05 | 5.34 | +6.59% | 825,276 | 431,282,049 |
| 2024-09-27 | 4.96 | 5.06 | 4.89 | 5.01 | +2.24% | 475,175 | 236,358,389 |
| 2024-09-26 | 4.76 | 4.9 | 4.69 | 4.9 | +2.3% | 360,684 | 173,012,850 |
| 2024-09-25 | 4.78 | 4.89 | 4.76 | 4.79 | +0.84% | 342,026 | 164,744,010 |
| 2024-09-24 | 4.57 | 4.76 | 4.56 | 4.75 | +4.17% | 324,821 | 151,321,978 |
| 2024-09-23 | 4.49 | 4.59 | 4.46 | 4.56 | +1.56% | 265,917 | 120,987,548 |
| 2024-09-20 | 4.52 | 4.55 | 4.45 | 4.49 | -1.1% | 189,758 | 85,256,048 |
| 2024-09-19 | 4.55 | 4.56 | 4.47 | 4.54 | 0% | 257,216 | 116,274,380 |
| 2024-09-18 | 4.54 | 4.55 | 4.45 | 4.54 | +0.22% | 149,827 | 67,378,628 |
| 2024-09-13 | 4.52 | 4.64 | 4.51 | 4.53 | -0.22% | 195,790 | 89,477,725 |
| 2024-09-12 | 4.45 | 4.57 | 4.45 | 4.54 | +2.02% | 261,321 | 118,092,651 |
| 2024-09-11 | 4.57 | 4.6 | 4.42 | 4.45 | -3.05% | 297,320 | 133,557,919 |
| 2024-09-10 | 4.7 | 4.73 | 4.53 | 4.59 | -2.55% | 275,381 | 126,292,256 |
| 2024-09-09 | 4.73 | 4.73 | 4.65 | 4.71 | -0.63% | 194,855 | 91,377,979 |
| 2024-09-06 | 4.76 | 4.81 | 4.7 | 4.74 | -0.63% | 178,186 | 84,541,067 |
| 2024-09-05 | 4.76 | 4.78 | 4.69 | 4.77 | +0.42% | 156,375 | 74,191,396 |
| 2024-09-04 | 4.73 | 4.81 | 4.69 | 4.75 | -0.63% | 159,682 | 76,041,025 |
| 2024-09-03 | 4.84 | 4.87 | 4.72 | 4.78 | -0.62% | 232,839 | 111,448,543 |
| 2024-09-02 | 4.71 | 4.9 | 4.65 | 4.81 | +2.12% | 440,094 | 212,501,372 |
| 2024-08-30 | 4.7 | 4.8 | 4.63 | 4.71 | 0% | 530,403 | 249,890,721 |
| 2024-08-29 | 4.76 | 4.8 | 4.7 | 4.71 | -1.46% | 219,418 | 103,883,666 |
| 2024-08-28 | 4.9 | 4.9 | 4.74 | 4.78 | -3.24% | 341,735 | 164,144,872 |
| 2024-08-27 | 4.95 | 4.98 | 4.87 | 4.94 | -0.6% | 182,952 | 89,971,973 |
| 2024-08-26 | 4.96 | 4.99 | 4.9 | 4.97 | 0% | 215,570 | 106,450,167 |
| 2024-08-23 | 4.98 | 5.01 | 4.91 | 4.97 | 0% | 210,053 | 104,156,982 |
| 2024-08-22 | 4.94 | 5.01 | 4.94 | 4.97 | +0.4% | 146,271 | 72,894,911 |
| 2024-08-21 | 4.97 | 4.99 | 4.92 | 4.95 | -0.8% | 121,001 | 59,820,090 |
| 2024-08-20 | 5.08 | 5.09 | 4.94 | 4.99 | -1.77% | 174,606 | 87,211,356 |
| 2024-08-19 | 5.01 | 5.15 | 5 | 5.08 | +1.4% | 185,966 | 94,705,019 |
| 2024-08-16 | 5.13 | 5.15 | 4.97 | 5.01 | -2.34% | 214,675 | 107,981,215 |
| 2024-08-15 | 5.12 | 5.17 | 5.1 | 5.13 | +0.2% | 162,138 | 83,187,270 |
| 2024-08-14 | 5.11 | 5.21 | 5.07 | 5.12 | +0.2% | 166,542 | 85,744,939 |
| 2024-08-13 | 5.09 | 5.12 | 5.06 | 5.11 | +1.19% | 141,313 | 71,935,125 |
| 2024-08-12 | 5.09 | 5.14 | 5.04 | 5.05 | -0.79% | 144,412 | 73,429,749 |
| 2024-08-09 | 5.11 | 5.14 | 5.06 | 5.09 | -0.39% | 136,323 | 69,490,536 |
| 2024-08-08 | 5.16 | 5.19 | 5.06 | 5.11 | -1.73% | 218,462 | 111,801,271 |
| 2024-08-07 | 4.99 | 5.23 | 4.99 | 5.2 | +4% | 389,346 | 200,123,482 |
| 2024-08-06 | 4.98 | 5.03 | 4.94 | 5 | +0.81% | 205,159 | 102,181,539 |
| 2024-08-05 | 5.03 | 5.08 | 4.95 | 4.96 | -1.39% | 220,810 | 110,667,762 |
| 2024-08-02 | 5.08 | 5.11 | 5 | 5.03 | -1.37% | 249,814 | 126,293,184 |
| 2024-08-01 | 5.16 | 5.19 | 5.08 | 5.1 | -0.97% | 324,186 | 166,161,251 |
| 2024-07-31 | 5.13 | 5.17 | 5.06 | 5.15 | +0.39% | 415,923 | 212,590,034 |
| 2024-07-30 | 5.31 | 5.33 | 5.11 | 5.13 | -3.75% | 334,940 | 173,658,277 |
| 2024-07-29 | 5.33 | 5.4 | 5.3 | 5.33 | +0.38% | 211,541 | 113,183,592 |
| 2024-07-26 | 5.36 | 5.41 | 5.3 | 5.31 | -0.93% | 200,606 | 107,000,522 |
| 2024-07-25 | 5.41 | 5.44 | 5.29 | 5.36 | -1.47% | 215,640 | 115,388,812 |
| 2024-07-24 | 5.38 | 5.49 | 5.36 | 5.44 | +0.93% | 266,236 | 144,795,280 |
| 2024-07-23 | 5.42 | 5.47 | 5.37 | 5.39 | -0.74% | 166,962 | 90,527,931 |
| 2024-07-22 | 5.51 | 5.53 | 5.33 | 5.43 | -1.45% | 211,087 | 113,897,278 |
| 2024-07-19 | 5.51 | 5.55 | 5.44 | 5.51 | -0.72% | 168,627 | 92,616,645 |
| 2024-07-18 | 5.39 | 5.55 | 5.37 | 5.55 | +2.4% | 259,912 | 142,282,423 |
| 2024-07-17 | 5.7 | 5.7 | 5.41 | 5.42 | -4.91% | 370,311 | 204,229,277 |
| 2024-07-16 | 5.75 | 5.82 | 5.69 | 5.7 | -0.87% | 194,032 | 111,313,462 |
| 2024-07-15 | 5.73 | 5.79 | 5.63 | 5.75 | +0.52% | 210,019 | 120,462,273 |
| 2024-07-12 | 5.7 | 5.84 | 5.67 | 5.72 | -0.35% | 261,220 | 150,762,537 |
| 2024-07-11 | 5.78 | 5.82 | 5.66 | 5.74 | -0.86% | 362,131 | 207,130,280 |
| 2024-07-10 | 6.15 | 6.16 | 5.75 | 5.79 | -6.31% | 535,272 | 313,134,135 |
| 2024-07-09 | 6.01 | 6.19 | 5.94 | 6.18 | +3% | 265,158 | 161,068,141 |
| 2024-07-08 | 5.91 | 6.05 | 5.91 | 6 | +1.18% | 240,955 | 144,416,401 |
| 2024-07-05 | 6 | 6.03 | 5.82 | 5.93 | -1.17% | 245,628 | 144,885,783 |
| 2024-07-04 | 6.08 | 6.13 | 5.98 | 6 | -1.32% | 286,094 | 172,638,880 |
| 2024-07-03 | 6.15 | 6.19 | 6.02 | 6.08 | -1.94% | 240,230 | 146,244,414 |
| 2024-07-02 | 6.14 | 6.2 | 6.05 | 6.2 | +0.98% | 261,229 | 160,254,068 |
| 2024-07-01 | 5.99 | 6.17 | 5.97 | 6.14 | +2.16% | 283,963 | 173,356,469 |
| 2024-06-28 | 5.77 | 6.04 | 5.75 | 6.01 | +3.62% | 385,464 | 228,506,523 |
| 2024-06-27 | 5.84 | 5.92 | 5.77 | 5.8 | -1.02% | 168,895 | 98,444,462 |
| 2024-06-26 | 5.87 | 5.93 | 5.76 | 5.86 | -0.68% | 212,784 | 123,859,902 |
| 2024-06-25 | 5.83 | 5.95 | 5.8 | 5.9 | +0.68% | 217,051 | 127,750,061 |
| 2024-06-24 | 5.88 | 5.93 | 5.78 | 5.86 | -0.34% | 203,589 | 119,248,880 |
| 2024-06-21 | 5.86 | 6.02 | 5.83 | 5.88 | +0.17% | 208,908 | 123,732,934 |
| 2024-06-20 | 5.8 | 5.92 | 5.79 | 5.87 | +0.86% | 163,524 | 96,050,903 |
| 2024-06-19 | 5.91 | 5.92 | 5.8 | 5.82 | -0.85% | 128,165 | 74,878,073 |
| 2024-06-18 | 5.8 | 5.89 | 5.74 | 5.87 | +1.21% | 197,063 | 115,019,411 |
| 2024-06-17 | 5.87 | 5.99 | 5.78 | 5.8 | -1.36% | 257,970 | 151,105,728 |
| 2024-06-14 | 5.91 | 6.02 | 5.87 | 5.88 | -0.34% | 349,483 | 207,529,870 |
| 2024-06-13 | 6.03 | 6.08 | 5.87 | 5.9 | -2.32% | 296,577 | 176,457,482 |
| 2024-06-12 | 5.91 | 6.05 | 5.84 | 6.04 | 0% | 345,913 | 206,275,710 |
| 2024-06-11 | 6.22 | 6.29 | 5.86 | 6.04 | -3.67% | 693,373 | 417,139,507 |
| 2024-06-07 | 6.1 | 6.29 | 6.05 | 6.27 | +3.47% | 396,164 | 244,898,354 |
| 2024-06-06 | 6.08 | 6.2 | 6.04 | 6.06 | -0.16% | 310,066 | 189,407,770 |
| 2024-06-05 | 6.09 | 6.14 | 6.02 | 6.07 | -0.82% | 306,083 | 186,024,332 |
| 2024-06-04 | 5.87 | 6.12 | 5.81 | 6.12 | +4.26% | 343,796 | 206,447,007 |
| 2024-06-03 | 5.87 | 5.94 | 5.79 | 5.87 | -0.84% | 240,438 | 140,835,350 |
| 2024-05-31 | 5.93 | 5.98 | 5.88 | 5.92 | 0% | 175,787 | 104,146,940 |
| 2024-05-30 | 6.08 | 6.12 | 5.89 | 5.92 | -2.63% | 242,600 | 145,385,004 |
| 2024-05-29 | 6.01 | 6.14 | 5.92 | 6.08 | +0.83% | 287,121 | 173,847,861 |
| 2024-05-28 | 6.01 | 6.06 | 5.93 | 6.03 | +1.17% | 365,636 | 220,146,127 |
| 2024-05-27 | 5.89 | 6 | 5.88 | 5.96 | +1.53% | 276,435 | 164,814,825 |
| 2024-05-24 | 5.79 | 5.98 | 5.78 | 5.87 | +1.38% | 216,635 | 128,018,677 |
| 2024-05-23 | 5.85 | 5.88 | 5.77 | 5.79 | -1.19% | 155,845 | 90,629,124 |
| 2024-05-22 | 5.92 | 5.99 | 5.84 | 5.86 | -1.68% | 191,066 | 112,598,155 |
| 2024-05-21 | 5.93 | 6.03 | 5.9 | 5.96 | -0.17% | 174,588 | 103,876,711 |
| 2024-05-20 | 5.84 | 6.01 | 5.78 | 5.97 | +2.23% | 287,956 | 170,772,631 |
| 2024-05-17 | 5.8 | 5.89 | 5.79 | 5.84 | +0.17% | 203,339 | 118,694,171 |
| 2024-05-16 | 5.91 | 5.93 | 5.8 | 5.83 | -1.19% | 252,239 | 147,636,696 |
| 2024-05-15 | 6.05 | 6.18 | 5.87 | 5.9 | -2.8% | 219,257 | 131,470,727 |
| 2024-05-14 | 6.02 | 6.11 | 5.95 | 6.07 | 0% | 312,621 | 189,231,594 |
| 2024-05-13 | 5.89 | 6.12 | 5.85 | 6.07 | +3.06% | 358,346 | 215,321,812 |
| 2024-05-10 | 5.84 | 5.9 | 5.8 | 5.89 | +2.08% | 230,408 | 135,064,654 |
| 2024-05-09 | 5.73 | 5.83 | 5.7 | 5.77 | +0.17% | 194,502 | 112,171,695 |
| 2024-05-08 | 5.81 | 5.85 | 5.74 | 5.76 | -0.17% | 258,529 | 149,603,105 |
| 2024-05-07 | 5.86 | 5.86 | 5.74 | 5.77 | -0.86% | 254,475 | 146,927,132 |
| 2024-05-06 | 5.82 | 5.85 | 5.67 | 5.82 | +1.04% | 372,603 | 215,189,909 |
| 2024-04-30 | 5.71 | 5.85 | 5.68 | 5.76 | +0.88% | 299,810 | 173,045,160 |
| 2024-04-29 | 5.65 | 5.75 | 5.54 | 5.71 | +1.06% | 464,602 | 263,526,922 |
| 2024-04-26 | 5.62 | 5.72 | 5.56 | 5.65 | +0.53% | 266,008 | 149,602,055 |
| 2024-04-25 | 5.6 | 5.66 | 5.54 | 5.62 | +0.36% | 170,576 | 95,719,422 |
| 2024-04-24 | 5.56 | 5.7 | 5.55 | 5.6 | +0.9% | 358,771 | 201,780,365 |
| 2024-04-23 | 5.71 | 5.77 | 5.51 | 5.55 | -3.65% | 516,792 | 289,806,652 |
| 2024-04-22 | 5.82 | 5.94 | 5.71 | 5.76 | -1.87% | 336,727 | 195,602,199 |
| 2024-04-19 | 5.83 | 5.98 | 5.81 | 5.87 | -0.34% | 262,897 | 154,855,813 |
| 2024-04-18 | 5.94 | 6.07 | 5.82 | 5.89 | -0.67% | 399,252 | 236,088,793 |
| 2024-04-17 | 5.92 | 5.96 | 5.82 | 5.93 | -0.17% | 460,601 | 271,194,131 |
| 2024-04-16 | 5.83 | 6 | 5.8 | 5.94 | +1.19% | 494,697 | 292,857,345 |
| 2024-04-15 | 5.72 | 5.9 | 5.64 | 5.87 | +4.08% | 425,473 | 246,665,739 |
| 2024-04-12 | 5.65 | 5.69 | 5.59 | 5.64 | -0.18% | 213,839 | 120,715,850 |
| 2024-04-11 | 5.56 | 5.76 | 5.53 | 5.65 | +0.71% | 288,658 | 163,604,309 |
| 2024-04-10 | 5.54 | 5.65 | 5.53 | 5.61 | +1.63% | 324,000 | 181,256,489 |
| 2024-04-09 | 5.6 | 5.69 | 5.5 | 5.52 | -1.25% | 309,969 | 172,685,687 |
| 2024-04-08 | 5.56 | 5.72 | 5.48 | 5.59 | +0.36% | 317,984 | 178,630,612 |
| 2024-04-03 | 5.47 | 5.58 | 5.44 | 5.57 | +1.83% | 262,265 | 144,686,062 |
| 2024-04-02 | 5.3 | 5.5 | 5.29 | 5.47 | +2.24% | 420,348 | 227,704,275 |
| 2024-04-01 | 5.32 | 5.42 | 5.2 | 5.35 | +2.29% | 434,005 | 231,588,304 |
| 2024-03-29 | 5.08 | 5.24 | 5.05 | 5.23 | +3.16% | 323,771 | 167,590,056 |
| 2024-03-28 | 5.04 | 5.11 | 4.97 | 5.07 | +1% | 222,173 | 112,436,839 |
| 2024-03-27 | 5.03 | 5.08 | 5 | 5.02 | +0.2% | 216,524 | 109,083,474 |
| 2024-03-26 | 4.92 | 5.03 | 4.9 | 5.01 | +1.83% | 244,954 | 121,679,768 |
| 2024-03-25 | 4.89 | 4.99 | 4.87 | 4.92 | +0.41% | 241,657 | 119,543,139 |
| 2024-03-22 | 4.95 | 5 | 4.87 | 4.9 | -1.61% | 246,331 | 120,976,768 |
| 2024-03-21 | 5 | 5.02 | 4.92 | 4.98 | -0.6% | 155,318 | 77,079,562 |
| 2024-03-20 | 4.99 | 5.08 | 4.96 | 5.01 | +0.6% | 199,249 | 99,959,724 |
| 2024-03-19 | 4.95 | 5.03 | 4.94 | 4.98 | +0.2% | 212,969 | 106,349,595 |
| 2024-03-18 | 5.06 | 5.09 | 4.91 | 4.97 | -1.97% | 309,303 | 153,824,693 |
| 2024-03-15 | 4.86 | 5.08 | 4.86 | 5.07 | +3.47% | 386,903 | 193,188,408 |
| 2024-03-14 | 4.88 | 4.92 | 4.84 | 4.9 | +0.41% | 328,782 | 160,413,083 |
| 2024-03-13 | 4.78 | 4.91 | 4.78 | 4.88 | +1.67% | 226,014 | 109,820,868 |
| 2024-03-12 | 4.91 | 4.92 | 4.74 | 4.8 | -2.44% | 347,575 | 166,956,525 |
| 2024-03-11 | 5 | 5.06 | 4.86 | 4.92 | -0.4% | 369,789 | 182,905,695 |
| 2024-03-08 | 4.82 | 4.94 | 4.8 | 4.94 | +2.7% | 273,565 | 133,427,970 |
| 2024-03-07 | 4.77 | 4.85 | 4.75 | 4.81 | +0.84% | 300,608 | 144,461,172 |
| 2024-03-06 | 4.66 | 4.78 | 4.66 | 4.77 | +2.58% | 373,494 | 176,851,478 |
| 2024-03-05 | 4.64 | 4.66 | 4.61 | 4.65 | +0.22% | 255,084 | 118,220,425 |
| 2024-03-04 | 4.57 | 4.64 | 4.57 | 4.64 | +1.75% | 280,062 | 128,781,318 |
| 2024-03-01 | 4.56 | 4.64 | 4.53 | 4.56 | 0% | 313,610 | 143,756,342 |
| 2024-02-29 | 4.46 | 4.56 | 4.45 | 4.56 | +2.01% | 305,438 | 138,076,857 |
| 2024-02-28 | 4.44 | 4.57 | 4.44 | 4.47 | +0.45% | 404,024 | 181,737,251 |
| 2024-02-27 | 4.4 | 4.45 | 4.37 | 4.45 | +0.91% | 194,269 | 86,007,142 |
| 2024-02-26 | 4.49 | 4.5 | 4.4 | 4.41 | -1.56% | 257,895 | 114,324,619 |
| 2024-02-23 | 4.5 | 4.51 | 4.44 | 4.48 | -0.22% | 238,074 | 106,386,453 |
| 2024-02-22 | 4.48 | 4.54 | 4.46 | 4.49 | 0% | 222,803 | 100,063,611 |
| 2024-02-21 | 4.53 | 4.58 | 4.49 | 4.49 | -1.1% | 293,906 | 133,280,045 |
| 2024-02-20 | 4.52 | 4.58 | 4.49 | 4.54 | 0% | 213,142 | 96,767,869 |
| 2024-02-19 | 4.53 | 4.57 | 4.45 | 4.54 | +0.22% | 360,744 | 162,624,769 |
| 2024-02-08 | 4.53 | 4.75 | 4.49 | 4.53 | -0.44% | 544,442 | 251,980,163 |
| 2024-02-07 | 4.36 | 4.55 | 4.33 | 4.55 | +4.12% | 533,790 | 237,946,093 |
| 2024-02-06 | 4.1 | 4.39 | 4.09 | 4.37 | +6.33% | 358,887 | 153,138,467 |
| 2024-02-05 | 4.19 | 4.28 | 4.04 | 4.11 | -1.91% | 321,267 | 133,290,865 |
| 2024-02-02 | 4.3 | 4.34 | 4.09 | 4.19 | -2.33% | 267,721 | 113,616,875 |
| 2024-02-01 | 4.31 | 4.37 | 4.26 | 4.29 | -0.92% | 218,232 | 94,226,133 |
| 2024-01-31 | 4.32 | 4.43 | 4.28 | 4.33 | +0.23% | 241,460 | 105,095,474 |
| 2024-01-30 | 4.36 | 4.42 | 4.3 | 4.32 | -1.59% | 179,166 | 78,388,478 |
| 2024-01-29 | 4.38 | 4.44 | 4.37 | 4.39 | +0.23% | 217,851 | 95,843,016 |
| 2024-01-26 | 4.3 | 4.39 | 4.29 | 4.38 | +1.86% | 218,307 | 95,123,896 |
| 2024-01-25 | 4.17 | 4.31 | 4.15 | 4.3 | +3.12% | 191,648 | 81,484,815 |
| 2024-01-24 | 4.08 | 4.17 | 4.01 | 4.17 | +2.96% | 189,115 | 77,482,501 |
| 2024-01-23 | 4.04 | 4.09 | 3.95 | 4.05 | +0.25% | 221,178 | 88,877,403 |
| 2024-01-22 | 4.21 | 4.22 | 4.03 | 4.04 | -4.27% | 229,396 | 94,741,417 |
| 2024-01-19 | 4.25 | 4.26 | 4.2 | 4.22 | -0.71% | 113,965 | 48,210,562 |
| 2024-01-18 | 4.32 | 4.32 | 4.14 | 4.25 | -1.85% | 280,811 | 118,584,477 |
| 2024-01-17 | 4.38 | 4.42 | 4.32 | 4.33 | -1.37% | 208,770 | 91,312,249 |
| 2024-01-16 | 4.38 | 4.4 | 4.34 | 4.39 | -0.23% | 169,630 | 74,085,799 |
| 2024-01-15 | 4.42 | 4.43 | 4.37 | 4.4 | 0% | 138,355 | 60,836,319 |
| 2024-01-12 | 4.34 | 4.42 | 4.34 | 4.4 | +1.15% | 149,171 | 65,601,084 |
| 2024-01-11 | 4.32 | 4.39 | 4.32 | 4.35 | +0.23% | 137,382 | 59,814,315 |
| 2024-01-10 | 4.37 | 4.39 | 4.32 | 4.34 | -0.46% | 132,207 | 57,467,156 |
| 2024-01-09 | 4.35 | 4.42 | 4.3 | 4.36 | 0% | 249,371 | 108,746,661 |
| 2024-01-08 | 4.4 | 4.4 | 4.33 | 4.36 | -0.68% | 151,810 | 66,225,848 |
| 2024-01-05 | 4.4 | 4.45 | 4.37 | 4.39 | -0.23% | 154,039 | 67,994,595 |
| 2024-01-04 | 4.41 | 4.43 | 4.35 | 4.4 | 0% | 192,914 | 84,741,878 |
| 2024-01-03 | 4.33 | 4.42 | 4.31 | 4.4 | +1.62% | 222,657 | 97,338,899 |
| 2024-01-02 | 4.23 | 4.35 | 4.22 | 4.33 | +2.36% | 319,574 | 137,779,449 |
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：