股票概览
4.78
+0.63%
+0.03
4.75
开盘价
4.83
最高价
4.71
最低价
294,069
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.67
MA10 (10日均线)
4.57
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 | 4.75 | 4.83 | 4.71 | 4.78 | +0.63% | 294,069 | 140,821,935 |
| 2025-03-24 | 4.71 | 4.78 | 4.68 | 4.75 | +0.85% | 300,114 | 142,013,066 |
| 2025-03-21 | 4.69 | 4.8 | 4.69 | 4.71 | 0% | 328,969 | 156,019,172 |
| 2025-03-20 | 4.68 | 4.74 | 4.64 | 4.71 | +0.64% | 306,386 | 144,292,416 |
| 2025-03-19 | 4.6 | 4.69 | 4.57 | 4.68 | +1.74% | 310,408 | 144,283,908 |
| 2025-03-18 | 4.66 | 4.69 | 4.57 | 4.6 | -1.29% | 262,498 | 120,952,546 |
| 2025-03-17 | 4.65 | 4.7 | 4.64 | 4.66 | +0.22% | 236,389 | 110,342,955 |
| 2025-03-14 | 4.68 | 4.69 | 4.6 | 4.65 | -0.43% | 348,190 | 161,528,219 |
| 2025-03-13 | 4.53 | 4.69 | 4.52 | 4.67 | +3.09% | 532,861 | 246,814,616 |
| 2025-03-12 | 4.44 | 4.53 | 4.42 | 4.53 | +2.03% | 326,971 | 146,773,905 |
| 2025-03-11 | 4.4 | 4.44 | 4.37 | 4.44 | +0.45% | 129,720 | 57,127,202 |
| 2025-03-10 | 4.43 | 4.45 | 4.41 | 4.42 | -0.45% | 144,510 | 63,970,070 |
| 2025-03-07 | 4.44 | 4.46 | 4.42 | 4.44 | 0% | 144,610 | 64,213,190 |
| 2025-03-06 | 4.43 | 4.46 | 4.42 | 4.44 | +0.23% | 187,387 | 83,141,579 |
| 2025-03-05 | 4.45 | 4.46 | 4.41 | 4.43 | -0.45% | 129,236 | 57,276,452 |
| 2025-03-04 | 4.45 | 4.46 | 4.42 | 4.45 | -0.22% | 146,074 | 64,851,132 |
| 2025-03-03 | 4.47 | 4.5 | 4.44 | 4.46 | -0.22% | 183,542 | 82,080,983 |
| 2025-02-28 | 4.51 | 4.53 | 4.46 | 4.47 | -0.67% | 196,736 | 88,363,277 |
| 2025-02-27 | 4.56 | 4.56 | 4.46 | 4.5 | -0.88% | 198,513 | 89,302,291 |
| 2025-02-26 | 4.49 | 4.55 | 4.48 | 4.54 | +1.11% | 207,162 | 93,730,573 |
| 2025-02-25 | 4.49 | 4.51 | 4.45 | 4.49 | -0.22% | 158,059 | 70,909,864 |
| 2025-02-24 | 4.47 | 4.51 | 4.45 | 4.5 | +0.67% | 267,844 | 120,283,086 |
| 2025-02-21 | 4.48 | 4.51 | 4.45 | 4.47 | -0.67% | 204,507 | 91,421,207 |
| 2025-02-20 | 4.53 | 4.55 | 4.47 | 4.5 | -0.66% | 192,360 | 86,629,838 |
| 2025-02-19 | 4.51 | 4.56 | 4.49 | 4.53 | 0% | 177,087 | 80,152,949 |
| 2025-02-18 | 4.55 | 4.59 | 4.5 | 4.53 | -0.66% | 227,674 | 103,643,062 |
| 2025-02-17 | 4.52 | 4.57 | 4.48 | 4.56 | +0.88% | 270,310 | 122,546,476 |
| 2025-02-14 | 4.51 | 4.52 | 4.46 | 4.52 | +0.22% | 161,383 | 72,516,659 |
| 2025-02-13 | 4.53 | 4.53 | 4.49 | 4.51 | -0.22% | 146,978 | 66,285,991 |
| 2025-02-12 | 4.46 | 4.52 | 4.45 | 4.52 | +1.12% | 208,104 | 93,557,167 |
| 2025-02-11 | 4.48 | 4.51 | 4.42 | 4.47 | -0.22% | 174,502 | 77,710,559 |
| 2025-02-10 | 4.48 | 4.52 | 4.47 | 4.48 | +0.45% | 228,225 | 102,511,257 |
| 2025-02-07 | 4.41 | 4.5 | 4.4 | 4.46 | +0.68% | 253,613 | 113,005,576 |
| 2025-02-06 | 4.4 | 4.44 | 4.36 | 4.43 | +0.45% | 163,751 | 72,084,946 |
| 2025-02-05 | 4.44 | 4.46 | 4.39 | 4.41 | -0.23% | 180,960 | 80,083,581 |
| 2025-01-27 | 4.4 | 4.48 | 4.4 | 4.42 | +0.68% | 203,409 | 90,536,639 |
| 2025-01-24 | 4.37 | 4.42 | 4.35 | 4.39 | +0.23% | 199,703 | 87,573,424 |
| 2025-01-23 | 4.41 | 4.48 | 4.37 | 4.38 | -0.9% | 270,781 | 120,194,501 |
| 2025-01-22 | 4.39 | 4.43 | 4.36 | 4.42 | +0.23% | 115,782 | 50,935,781 |
| 2025-01-21 | 4.47 | 4.49 | 4.38 | 4.41 | -0.9% | 137,139 | 60,578,932 |
| 2025-01-20 | 4.45 | 4.5 | 4.42 | 4.45 | +0.45% | 165,733 | 73,814,307 |
| 2025-01-17 | 4.4 | 4.45 | 4.4 | 4.43 | 0% | 132,271 | 58,496,698 |
| 2025-01-16 | 4.41 | 4.49 | 4.4 | 4.43 | +0.91% | 164,213 | 73,058,236 |
| 2025-01-15 | 4.41 | 4.45 | 4.37 | 4.39 | -0.9% | 150,194 | 66,101,213 |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | +2.07% | 210,293 | 92,498,169 |
| 2025-01-13 | 4.33 | 4.36 | 4.28 | 4.34 | 0% | 134,770 | 58,273,468 |
| 2025-01-10 | 4.42 | 4.43 | 4.34 | 4.34 | -1.81% | 137,083 | 60,091,370 |
| 2025-01-09 | 4.48 | 4.48 | 4.41 | 4.42 | -1.56% | 146,768 | 65,184,198 |
| 2025-01-08 | 4.53 | 4.53 | 4.38 | 4.49 | -0.66% | 210,086 | 93,800,321 |
| 2025-01-07 | 4.56 | 4.56 | 4.47 | 4.52 | -0.88% | 152,523 | 68,817,800 |
| 2025-01-06 | 4.53 | 4.58 | 4.47 | 4.56 | +0.66% | 158,648 | 71,923,009 |
| 2025-01-03 | 4.6 | 4.68 | 4.51 | 4.53 | -1.31% | 219,249 | 100,462,559 |
| 2025-01-02 | 4.75 | 4.79 | 4.55 | 4.59 | -3.37% | 248,873 | 116,346,921 |
| 2024-12-31 | 4.85 | 4.88 | 4.74 | 4.75 | -2.06% | 210,660 | 101,182,698 |
| 2024-12-30 | 4.91 | 4.97 | 4.83 | 4.85 | -1.22% | 188,895 | 92,432,443 |
| 2024-12-27 | 4.78 | 4.92 | 4.77 | 4.91 | +2.51% | 270,325 | 131,551,890 |
| 2024-12-26 | 4.82 | 4.84 | 4.78 | 4.79 | -0.62% | 169,307 | 81,267,497 |
| 2024-12-25 | 4.87 | 4.89 | 4.78 | 4.82 | -1.43% | 145,760 | 70,214,464 |
| 2024-12-24 | 4.78 | 4.89 | 4.76 | 4.89 | +2.3% | 213,746 | 103,610,546 |
| 2024-12-23 | 4.83 | 4.86 | 4.77 | 4.78 | -0.83% | 199,837 | 96,164,423 |
| 2024-12-20 | 4.87 | 4.91 | 4.8 | 4.82 | -1.23% | 233,550 | 112,891,368 |
| 2024-12-19 | 4.92 | 4.93 | 4.82 | 4.88 | -1.41% | 260,196 | 126,688,506 |
| 2024-12-18 | 4.9 | 5.03 | 4.9 | 4.95 | +1.02% | 290,690 | 144,636,459 |
| 2024-12-17 | 4.98 | 5.02 | 4.87 | 4.9 | -1.61% | 272,663 | 134,450,138 |
| 2024-12-16 | 4.94 | 5.02 | 4.93 | 4.98 | +1.01% | 255,053 | 127,079,323 |
| 2024-12-13 | 5.03 | 5.06 | 4.93 | 4.93 | -2.18% | 280,916 | 139,868,428 |
| 2024-12-12 | 5.03 | 5.05 | 4.98 | 5.04 | +0.6% | 230,883 | 116,010,564 |
| 2024-12-11 | 4.96 | 5.04 | 4.96 | 5.01 | +1.01% | 228,741 | 114,539,275 |
| 2024-12-10 | 5.06 | 5.11 | 4.95 | 4.96 | -0.6% | 362,816 | 181,811,402 |
| 2024-12-09 | 5.01 | 5.05 | 4.94 | 4.99 | -0.2% | 298,089 | 148,833,498 |
| 2024-12-06 | 4.88 | 5.03 | 4.88 | 5 | +2.25% | 411,776 | 204,132,097 |
| 2024-12-05 | 4.9 | 4.92 | 4.86 | 4.89 | -0.2% | 214,501 | 104,873,108 |
| 2024-12-04 | 5.01 | 5.01 | 4.87 | 4.9 | -2.58% | 347,620 | 171,455,822 |
| 2024-12-03 | 4.92 | 5.05 | 4.87 | 5.03 | +2.44% | 468,930 | 233,313,575 |
| 2024-12-02 | 4.85 | 4.94 | 4.82 | 4.91 | +1.24% | 335,332 | 163,754,140 |
| 2024-11-29 | 4.84 | 4.89 | 4.8 | 4.85 | -0.41% | 341,422 | 165,500,300 |
| 2024-11-28 | 4.85 | 4.92 | 4.83 | 4.87 | +0.41% | 337,233 | 164,454,689 |
| 2024-11-27 | 4.79 | 4.9 | 4.7 | 4.85 | +0.62% | 493,811 | 236,714,575 |
| 2024-11-26 | 4.89 | 4.92 | 4.8 | 4.82 | -1.63% | 568,775 | 275,333,568 |
| 2024-11-25 | 5.08 | 5.12 | 4.83 | 4.9 | -5.77% | 1,391,319 | 686,721,953 |
| 2024-11-22 | 4.93 | 5.42 | 4.9 | 5.2 | +5.48% | 1,576,219 | 833,622,321 |
| 2024-11-21 | 4.94 | 4.97 | 4.88 | 4.93 | -0.2% | 170,606 | 83,941,281 |
| 2024-11-20 | 4.86 | 4.99 | 4.83 | 4.94 | +1.86% | 246,554 | 121,304,128 |
| 2024-11-19 | 4.85 | 4.87 | 4.77 | 4.85 | +0.83% | 169,096 | 81,450,125 |
| 2024-11-18 | 4.78 | 4.92 | 4.78 | 4.81 | +1.05% | 257,103 | 124,715,205 |
| 2024-11-15 | 4.83 | 4.9 | 4.76 | 4.76 | -1.45% | 227,618 | 109,737,703 |
| 2024-11-14 | 4.98 | 5 | 4.81 | 4.83 | -3.01% | 262,525 | 128,244,522 |
| 2024-11-13 | 4.99 | 5.02 | 4.91 | 4.98 | -0.8% | 265,256 | 131,694,186 |
| 2024-11-12 | 5.1 | 5.13 | 4.98 | 5.02 | -1.38% | 322,535 | 163,074,348 |
| 2024-11-11 | 5.08 | 5.15 | 5.04 | 5.09 | +0.39% | 283,690 | 143,936,704 |
| 2024-11-08 | 5.14 | 5.19 | 5.04 | 5.07 | -0.78% | 346,516 | 176,708,599 |
| 2024-11-07 | 4.98 | 5.12 | 4.96 | 5.11 | +2% | 391,497 | 198,217,880 |
| 2024-11-06 | 5.06 | 5.09 | 4.97 | 5.01 | -0.79% | 385,811 | 194,045,759 |
| 2024-11-05 | 5.03 | 5.07 | 5 | 5.05 | +0.4% | 405,887 | 204,640,429 |
| 2024-11-04 | 4.99 | 5.03 | 4.94 | 5.03 | +1.62% | 338,282 | 168,685,271 |
| 2024-11-01 | 5 | 5.03 | 4.86 | 4.95 | -0.8% | 411,257 | 203,634,484 |
| 2024-10-31 | 4.84 | 5.02 | 4.81 | 4.99 | +4.83% | 689,814 | 340,673,475 |
| 2024-10-30 | 4.78 | 4.9 | 4.73 | 4.76 | +2.15% | 530,796 | 255,552,530 |
| 2024-10-29 | 4.8 | 4.81 | 4.64 | 4.66 | -2.71% | 329,005 | 154,649,069 |
| 2024-10-28 | 4.68 | 4.79 | 4.65 | 4.79 | +2.57% | 304,145 | 143,995,988 |
| 2024-10-25 | 4.62 | 4.68 | 4.61 | 4.67 | +0.86% | 219,246 | 101,972,847 |
| 2024-10-24 | 4.65 | 4.65 | 4.59 | 4.63 | -0.64% | 152,602 | 70,375,442 |
| 2024-10-23 | 4.62 | 4.69 | 4.61 | 4.66 | +0.87% | 287,248 | 133,614,593 |
| 2024-10-22 | 4.5 | 4.62 | 4.48 | 4.62 | +2.67% | 295,043 | 135,129,757 |
| 2024-10-21 | 4.54 | 4.57 | 4.48 | 4.5 | -1.1% | 251,186 | 113,719,503 |
| 2024-10-18 | 4.46 | 4.62 | 4.42 | 4.55 | +2.02% | 305,977 | 138,268,006 |
| 2024-10-17 | 4.53 | 4.58 | 4.46 | 4.46 | -1.33% | 175,132 | 79,040,370 |
| 2024-10-16 | 4.41 | 4.55 | 4.4 | 4.52 | +1.57% | 245,233 | 110,399,697 |
| 2024-10-15 | 4.57 | 4.58 | 4.43 | 4.45 | -3.05% | 270,793 | 122,111,966 |
| 2024-10-14 | 4.53 | 4.62 | 4.51 | 4.59 | +1.32% | 248,212 | 113,398,431 |
| 2024-10-11 | 4.7 | 4.7 | 4.5 | 4.53 | -3% | 239,068 | 109,533,058 |
| 2024-10-10 | 4.55 | 4.78 | 4.55 | 4.67 | +2.64% | 353,437 | 165,618,166 |
| 2024-10-09 | 4.93 | 4.93 | 4.52 | 4.55 | -9% | 490,338 | 231,209,007 |
| 2024-10-08 | 5.29 | 5.31 | 4.83 | 5 | +3.52% | 751,763 | 379,492,012 |
| 2024-09-30 | 4.59 | 4.88 | 4.53 | 4.83 | +8.05% | 590,612 | 278,185,179 |
| 2024-09-27 | 4.35 | 4.52 | 4.35 | 4.47 | +3.71% | 277,023 | 122,520,469 |
| 2024-09-26 | 4.19 | 4.31 | 4.16 | 4.31 | +2.86% | 181,765 | 77,150,778 |
| 2024-09-25 | 4.19 | 4.29 | 4.18 | 4.19 | +0.72% | 186,136 | 78,821,819 |
| 2024-09-24 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 173,144 | 71,226,229 |
| 2024-09-23 | 4 | 4.04 | 3.98 | 4.03 | +1% | 67,301 | 27,040,808 |
| 2024-09-20 | 4.03 | 4.03 | 3.96 | 3.99 | -0.99% | 81,242 | 32,396,325 |
| 2024-09-19 | 3.95 | 4.03 | 3.92 | 4.03 | +2.54% | 119,413 | 47,662,586 |
| 2024-09-18 | 3.96 | 3.96 | 3.87 | 3.93 | -0.76% | 87,095 | 34,109,837 |
| 2024-09-13 | 3.97 | 4.01 | 3.95 | 3.96 | -0.25% | 76,099 | 30,301,630 |
| 2024-09-12 | 3.96 | 4.03 | 3.96 | 3.97 | +0.25% | 73,422 | 29,321,274 |
| 2024-09-11 | 4 | 4 | 3.93 | 3.96 | -1.25% | 59,987 | 23,772,656 |
| 2024-09-10 | 4.01 | 4.03 | 3.93 | 4.01 | 0% | 89,879 | 35,771,210 |
| 2024-09-09 | 4.05 | 4.05 | 4 | 4.01 | -0.99% | 65,857 | 26,471,009 |
| 2024-09-06 | 4.09 | 4.12 | 4.04 | 4.05 | -0.98% | 68,379 | 27,900,768 |
| 2024-09-05 | 4.1 | 4.12 | 4.07 | 4.09 | -0.24% | 57,819 | 23,693,315 |
| 2024-09-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 58,927 | 24,205,867 |
| 2024-09-03 | 4.13 | 4.18 | 4.1 | 4.11 | -0.96% | 81,863 | 33,842,952 |
| 2024-09-02 | 4.13 | 4.2 | 4.12 | 4.15 | +0.24% | 104,402 | 43,524,070 |
| 2024-08-30 | 4.12 | 4.18 | 4.11 | 4.14 | +0.49% | 107,291 | 44,585,995 |
| 2024-08-29 | 4.06 | 4.14 | 4.05 | 4.12 | +0.98% | 89,538 | 36,804,655 |
| 2024-08-28 | 4.06 | 4.1 | 4.04 | 4.08 | +0.99% | 74,616 | 30,449,253 |
| 2024-08-27 | 4.08 | 4.09 | 4.03 | 4.04 | -1.46% | 70,025 | 28,341,426 |
| 2024-08-26 | 4.08 | 4.12 | 4.07 | 4.1 | +0.49% | 56,108 | 22,966,132 |
| 2024-08-23 | 4.07 | 4.09 | 4.03 | 4.08 | +0.25% | 72,466 | 29,407,840 |
| 2024-08-22 | 4.07 | 4.1 | 4.05 | 4.07 | -0.25% | 65,610 | 26,726,783 |
| 2024-08-21 | 4.15 | 4.17 | 4.07 | 4.08 | -1.92% | 99,488 | 40,737,694 |
| 2024-08-20 | 4.22 | 4.24 | 4.13 | 4.16 | -1.42% | 113,716 | 47,397,162 |
| 2024-08-19 | 4.2 | 4.26 | 4.2 | 4.22 | +0.24% | 72,642 | 30,754,934 |
| 2024-08-16 | 4.27 | 4.29 | 4.21 | 4.21 | -1.64% | 113,812 | 48,201,268 |
| 2024-08-15 | 4.27 | 4.31 | 4.22 | 4.28 | +0.47% | 104,424 | 44,655,520 |
| 2024-08-14 | 4.27 | 4.31 | 4.25 | 4.26 | -0.47% | 76,119 | 32,556,175 |
| 2024-08-13 | 4.21 | 4.28 | 4.2 | 4.28 | +0.71% | 84,170 | 35,756,484 |
| 2024-08-12 | 4.33 | 4.36 | 4.23 | 4.25 | -0.93% | 115,330 | 49,515,544 |
| 2024-08-09 | 4.29 | 4.34 | 4.27 | 4.29 | +0.47% | 109,814 | 47,289,526 |
| 2024-08-08 | 4.28 | 4.29 | 4.24 | 4.27 | -0.47% | 106,837 | 45,577,280 |
| 2024-08-07 | 4.28 | 4.34 | 4.25 | 4.29 | +0.7% | 142,465 | 61,195,407 |
| 2024-08-06 | 4.23 | 4.27 | 4.2 | 4.26 | +1.43% | 89,868 | 38,058,152 |
| 2024-08-05 | 4.24 | 4.31 | 4.2 | 4.2 | -1.41% | 153,188 | 65,204,843 |
| 2024-08-02 | 4.3 | 4.32 | 4.26 | 4.26 | -1.39% | 108,966 | 46,744,182 |
| 2024-08-01 | 4.33 | 4.39 | 4.3 | 4.32 | -0.69% | 140,399 | 60,934,274 |
| 2024-07-31 | 4.24 | 4.35 | 4.21 | 4.35 | +2.59% | 181,615 | 78,222,760 |
| 2024-07-30 | 4.23 | 4.26 | 4.2 | 4.24 | 0% | 86,306 | 36,536,847 |
| 2024-07-29 | 4.28 | 4.29 | 4.23 | 4.24 | -0.93% | 73,552 | 31,258,226 |
| 2024-07-26 | 4.24 | 4.29 | 4.23 | 4.28 | +0.47% | 91,870 | 39,207,692 |
| 2024-07-25 | 4.21 | 4.28 | 4.17 | 4.26 | +0.24% | 109,148 | 46,097,739 |
| 2024-07-24 | 4.21 | 4.32 | 4.19 | 4.25 | +1.67% | 169,967 | 72,118,834 |
| 2024-07-23 | 4.27 | 4.31 | 4.18 | 4.18 | -2.34% | 141,099 | 60,034,204 |
| 2024-07-22 | 4.33 | 4.33 | 4.26 | 4.28 | -1.15% | 113,767 | 48,755,836 |
| 2024-07-19 | 4.35 | 4.36 | 4.28 | 4.33 | -0.46% | 107,599 | 46,390,564 |
| 2024-07-18 | 4.28 | 4.37 | 4.24 | 4.35 | +1.16% | 134,423 | 57,854,389 |
| 2024-07-17 | 4.35 | 4.36 | 4.28 | 4.3 | -1.6% | 142,455 | 61,406,300 |
| 2024-07-16 | 4.35 | 4.38 | 4.33 | 4.37 | 0% | 92,660 | 40,395,214 |
| 2024-07-15 | 4.42 | 4.43 | 4.33 | 4.37 | -1.58% | 154,614 | 67,405,073 |
| 2024-07-12 | 4.43 | 4.52 | 4.41 | 4.44 | -0.22% | 142,890 | 63,661,545 |
| 2024-07-11 | 4.39 | 4.46 | 4.36 | 4.45 | +2.3% | 181,417 | 80,137,515 |
| 2024-07-10 | 4.43 | 4.45 | 4.33 | 4.35 | -2.25% | 157,830 | 69,087,562 |
| 2024-07-09 | 4.34 | 4.46 | 4.28 | 4.45 | +2.53% | 165,235 | 72,409,216 |
| 2024-07-08 | 4.45 | 4.46 | 4.33 | 4.34 | -2.47% | 134,705 | 59,023,306 |
| 2024-07-05 | 4.44 | 4.47 | 4.39 | 4.45 | +0.23% | 119,289 | 52,795,563 |
| 2024-07-04 | 4.52 | 4.56 | 4.42 | 4.44 | -1.55% | 156,178 | 70,061,193 |
| 2024-07-03 | 4.56 | 4.6 | 4.5 | 4.51 | -1.53% | 148,965 | 67,573,346 |
| 2024-07-02 | 4.56 | 4.6 | 4.51 | 4.58 | +0.66% | 197,641 | 90,052,340 |
| 2024-07-01 | 4.42 | 4.56 | 4.42 | 4.55 | +3.17% | 224,485 | 101,375,496 |
| 2024-06-28 | 4.31 | 4.47 | 4.31 | 4.41 | +1.85% | 219,486 | 96,677,282 |
| 2024-06-27 | 4.38 | 4.42 | 4.32 | 4.33 | -1.81% | 144,334 | 62,875,017 |
| 2024-06-26 | 4.35 | 4.42 | 4.3 | 4.41 | +0.68% | 190,171 | 82,953,547 |
| 2024-06-25 | 4.42 | 4.43 | 4.36 | 4.38 | -0.68% | 155,885 | 68,449,614 |
| 2024-06-24 | 4.42 | 4.51 | 4.38 | 4.41 | -1.34% | 198,779 | 88,144,367 |
| 2024-06-21 | 4.46 | 4.52 | 4.44 | 4.47 | -0.22% | 140,098 | 62,774,126 |
| 2024-06-20 | 4.56 | 4.57 | 4.45 | 4.48 | -2.18% | 229,969 | 103,367,824 |
| 2024-06-19 | 4.66 | 4.72 | 4.56 | 4.58 | -1.93% | 208,553 | 96,284,600 |
| 2024-06-18 | 4.67 | 4.69 | 4.58 | 4.67 | 0% | 206,723 | 95,971,201 |
| 2024-06-17 | 4.82 | 4.83 | 4.67 | 4.67 | -3.91% | 350,919 | 166,227,248 |
| 2024-06-14 | 4.86 | 4.94 | 4.82 | 4.86 | -0.21% | 330,380 | 160,938,972 |
| 2024-06-13 | 4.82 | 4.89 | 4.8 | 4.87 | 0% | 259,775 | 125,879,750 |
| 2024-06-12 | 4.85 | 4.91 | 4.82 | 4.87 | -0.41% | 207,673 | 101,251,478 |
| 2024-06-11 | 4.83 | 4.9 | 4.81 | 4.89 | +0.62% | 239,972 | 116,590,607 |
| 2024-06-07 | 4.82 | 4.86 | 4.76 | 4.86 | +0.83% | 260,556 | 125,253,584 |
| 2024-06-06 | 4.86 | 4.93 | 4.81 | 4.82 | -1.03% | 321,766 | 156,328,561 |
| 2024-06-05 | 4.9 | 5.02 | 4.85 | 4.87 | -1.62% | 262,138 | 128,618,409 |
| 2024-06-04 | 4.86 | 4.96 | 4.77 | 4.95 | +2.48% | 348,351 | 170,086,383 |
| 2024-06-03 | 4.94 | 4.94 | 4.76 | 4.83 | -2.42% | 388,093 | 187,326,824 |
| 2024-05-31 | 4.94 | 5.02 | 4.89 | 4.95 | -1% | 365,743 | 181,120,689 |
| 2024-05-30 | 5.25 | 5.26 | 4.98 | 5 | -3.85% | 655,119 | 332,197,285 |
| 2024-05-29 | 5.28 | 5.29 | 5.15 | 5.2 | -3.35% | 659,612 | 342,538,409 |
| 2024-05-28 | 5.12 | 5.4 | 5.11 | 5.38 | +4.06% | 975,572 | 514,756,823 |
| 2024-05-27 | 5.19 | 5.22 | 5.11 | 5.17 | +0.58% | 582,480 | 300,958,720 |
| 2024-05-24 | 5.01 | 5.2 | 5 | 5.14 | +3.63% | 744,507 | 383,181,403 |
| 2024-05-23 | 5.1 | 5.1 | 4.93 | 4.96 | -2.75% | 359,517 | 179,238,744 |
| 2024-05-22 | 5.09 | 5.17 | 5.08 | 5.1 | -0.39% | 302,641 | 154,868,518 |
| 2024-05-21 | 5.09 | 5.15 | 5.06 | 5.12 | +0.2% | 335,258 | 171,242,369 |
| 2024-05-20 | 5 | 5.15 | 4.96 | 5.11 | +2.2% | 544,978 | 277,091,152 |
| 2024-05-17 | 4.94 | 5.07 | 4.92 | 5 | +1.21% | 359,493 | 179,659,987 |
| 2024-05-16 | 4.97 | 5.04 | 4.92 | 4.94 | -1% | 367,240 | 182,861,256 |
| 2024-05-15 | 5.13 | 5.2 | 4.97 | 4.99 | -3.67% | 672,151 | 338,881,945 |
| 2024-05-14 | 5.24 | 5.36 | 5.1 | 5.18 | -1.71% | 872,733 | 454,374,789 |
| 2024-05-13 | 5.1 | 5.48 | 5 | 5.27 | +4.36% | 1,156,346 | 600,120,185 |
| 2024-05-10 | 4.83 | 5.08 | 4.82 | 5.05 | +4.12% | 700,519 | 349,411,752 |
| 2024-05-09 | 4.87 | 4.91 | 4.83 | 4.85 | -0.41% | 355,543 | 172,793,984 |
| 2024-05-08 | 4.84 | 5.01 | 4.83 | 4.87 | +1.04% | 597,530 | 294,074,883 |
| 2024-05-07 | 4.88 | 4.89 | 4.81 | 4.82 | -1.23% | 251,416 | 121,599,535 |
| 2024-05-06 | 4.76 | 4.89 | 4.73 | 4.88 | +3.39% | 389,195 | 188,179,326 |
| 2024-04-30 | 4.7 | 4.76 | 4.68 | 4.72 | +0.21% | 296,684 | 140,023,955 |
| 2024-04-29 | 4.45 | 4.77 | 4.43 | 4.71 | +5.13% | 470,158 | 217,057,791 |
| 2024-04-26 | 4.44 | 4.48 | 4.3 | 4.48 | 0% | 361,076 | 158,769,439 |
| 2024-04-25 | 4.46 | 4.48 | 4.42 | 4.48 | 0% | 167,220 | 74,504,127 |
| 2024-04-24 | 4.34 | 4.52 | 4.34 | 4.48 | +3.23% | 254,763 | 113,126,361 |
| 2024-04-23 | 4.4 | 4.44 | 4.32 | 4.34 | -1.81% | 209,383 | 91,583,622 |
| 2024-04-22 | 4.5 | 4.51 | 4.4 | 4.42 | -1.34% | 243,413 | 108,146,236 |
| 2024-04-19 | 4.56 | 4.62 | 4.46 | 4.48 | -2.4% | 303,996 | 137,567,579 |
| 2024-04-18 | 4.66 | 4.69 | 4.58 | 4.59 | -2.13% | 303,247 | 140,064,725 |
| 2024-04-17 | 4.57 | 4.69 | 4.57 | 4.69 | +2.85% | 326,201 | 151,475,034 |
| 2024-04-16 | 4.74 | 4.82 | 4.56 | 4.56 | -4.6% | 445,180 | 208,353,355 |
| 2024-04-15 | 4.71 | 4.83 | 4.63 | 4.78 | +0.21% | 410,231 | 195,103,435 |
| 2024-04-12 | 4.85 | 4.9 | 4.75 | 4.77 | -2.65% | 428,948 | 206,340,369 |
| 2024-04-11 | 4.77 | 4.94 | 4.71 | 4.9 | +1.87% | 607,932 | 295,254,360 |
| 2024-04-10 | 4.8 | 5 | 4.73 | 4.81 | +1.26% | 744,140 | 360,170,525 |
| 2024-04-09 | 4.85 | 4.86 | 4.67 | 4.75 | -2.06% | 593,498 | 281,416,389 |
| 2024-04-08 | 4.6 | 4.86 | 4.59 | 4.85 | +5.43% | 689,542 | 326,250,973 |
| 2024-04-03 | 4.58 | 4.6 | 4.52 | 4.6 | +0.44% | 174,828 | 79,846,359 |
| 2024-04-02 | 4.56 | 4.6 | 4.54 | 4.58 | +0.44% | 201,855 | 92,301,402 |
| 2024-04-01 | 4.5 | 4.56 | 4.5 | 4.56 | +1.33% | 176,637 | 80,072,344 |
| 2024-03-29 | 4.41 | 4.5 | 4.4 | 4.5 | +2.27% | 148,496 | 66,380,360 |
| 2024-03-28 | 4.38 | 4.44 | 4.33 | 4.4 | +0.92% | 138,941 | 60,902,226 |
| 2024-03-27 | 4.47 | 4.5 | 4.35 | 4.36 | -2.24% | 145,800 | 64,556,270 |
| 2024-03-26 | 4.42 | 4.48 | 4.37 | 4.46 | +0.68% | 144,182 | 63,730,811 |
| 2024-03-25 | 4.45 | 4.51 | 4.43 | 4.43 | -0.45% | 138,608 | 61,986,071 |
| 2024-03-22 | 4.56 | 4.56 | 4.43 | 4.45 | -2.2% | 206,072 | 92,135,525 |
| 2024-03-21 | 4.57 | 4.59 | 4.52 | 4.55 | -0.22% | 146,853 | 66,782,559 |
| 2024-03-20 | 4.56 | 4.59 | 4.52 | 4.56 | 0% | 150,826 | 68,726,768 |
| 2024-03-19 | 4.62 | 4.66 | 4.55 | 4.56 | -1.51% | 188,077 | 86,412,980 |
| 2024-03-18 | 4.56 | 4.67 | 4.56 | 4.63 | +1.31% | 249,186 | 115,122,286 |
| 2024-03-15 | 4.51 | 4.59 | 4.49 | 4.57 | +1.11% | 160,423 | 73,053,347 |
| 2024-03-14 | 4.54 | 4.55 | 4.46 | 4.52 | -0.22% | 190,684 | 86,135,046 |
| 2024-03-13 | 4.56 | 4.57 | 4.5 | 4.53 | -0.44% | 177,497 | 80,522,257 |
| 2024-03-12 | 4.65 | 4.66 | 4.54 | 4.55 | -2.36% | 315,753 | 144,664,131 |
| 2024-03-11 | 4.58 | 4.75 | 4.58 | 4.66 | +2.64% | 417,974 | 194,535,478 |
| 2024-03-08 | 4.53 | 4.6 | 4.47 | 4.54 | +0.44% | 265,781 | 120,496,122 |
| 2024-03-07 | 4.46 | 4.58 | 4.43 | 4.52 | +1.12% | 342,904 | 154,878,613 |
| 2024-03-06 | 4.38 | 4.49 | 4.37 | 4.47 | +2.05% | 274,122 | 122,046,127 |
| 2024-03-05 | 4.39 | 4.45 | 4.36 | 4.38 | -0.68% | 179,870 | 79,137,027 |
| 2024-03-04 | 4.4 | 4.41 | 4.33 | 4.41 | +0.68% | 156,706 | 68,506,003 |
| 2024-03-01 | 4.39 | 4.42 | 4.35 | 4.38 | -0.23% | 162,523 | 71,066,963 |
| 2024-02-29 | 4.32 | 4.39 | 4.29 | 4.39 | +1.86% | 224,299 | 97,461,858 |
| 2024-02-28 | 4.34 | 4.49 | 4.3 | 4.31 | -0.69% | 380,329 | 167,391,117 |
| 2024-02-27 | 4.28 | 4.34 | 4.27 | 4.34 | +0.7% | 191,337 | 82,553,376 |
| 2024-02-26 | 4.33 | 4.35 | 4.28 | 4.31 | -0.69% | 203,623 | 87,809,395 |
| 2024-02-23 | 4.33 | 4.37 | 4.27 | 4.34 | +0.23% | 222,517 | 95,973,652 |
| 2024-02-22 | 4.31 | 4.34 | 4.25 | 4.33 | +1.17% | 169,126 | 72,777,158 |
| 2024-02-21 | 4.22 | 4.38 | 4.2 | 4.28 | +0.71% | 256,797 | 110,714,400 |
| 2024-02-20 | 4.29 | 4.29 | 4.2 | 4.25 | -0.93% | 217,740 | 92,313,117 |
| 2024-02-19 | 4.31 | 4.36 | 4.25 | 4.29 | +0.23% | 231,998 | 99,760,066 |
| 2024-02-08 | 4.16 | 4.32 | 4.16 | 4.28 | +3.38% | 298,112 | 127,402,834 |
| 2024-02-07 | 4.05 | 4.25 | 4.01 | 4.14 | +1.72% | 362,469 | 150,283,703 |
| 2024-02-06 | 3.67 | 4.08 | 3.61 | 4.07 | +9.7% | 394,314 | 154,184,467 |
| 2024-02-05 | 4.08 | 4.08 | 3.7 | 3.71 | -8.4% | 370,618 | 142,168,341 |
| 2024-02-02 | 4.23 | 4.3 | 3.93 | 4.05 | -3.57% | 298,303 | 122,744,207 |
| 2024-02-01 | 4.28 | 4.34 | 4.15 | 4.2 | -3.45% | 251,487 | 106,576,941 |
| 2024-01-31 | 4.43 | 4.56 | 4.33 | 4.35 | -2.25% | 314,996 | 139,810,786 |
| 2024-01-30 | 4.43 | 4.58 | 4.43 | 4.45 | -0.45% | 256,149 | 115,506,562 |
| 2024-01-29 | 4.55 | 4.59 | 4.45 | 4.47 | -2.19% | 298,770 | 134,998,512 |
| 2024-01-26 | 4.42 | 4.6 | 4.39 | 4.57 | +2.7% | 470,989 | 214,568,006 |
| 2024-01-25 | 4.21 | 4.45 | 4.21 | 4.45 | +5.2% | 367,888 | 159,944,159 |
| 2024-01-24 | 4.14 | 4.25 | 4.06 | 4.23 | +2.17% | 262,340 | 109,275,106 |
| 2024-01-23 | 4.13 | 4.17 | 4.02 | 4.14 | +0.98% | 206,573 | 84,964,992 |
| 2024-01-22 | 4.3 | 4.32 | 4.04 | 4.1 | -5.53% | 365,624 | 152,774,848 |
| 2024-01-19 | 4.38 | 4.41 | 4.32 | 4.34 | -1.81% | 320,858 | 139,945,658 |
| 2024-01-18 | 4.48 | 4.51 | 4.29 | 4.42 | -2.21% | 517,634 | 226,223,188 |
| 2024-01-17 | 4.71 | 4.72 | 4.52 | 4.52 | -4.24% | 510,148 | 234,647,890 |
| 2024-01-16 | 4.78 | 4.83 | 4.65 | 4.72 | -1.26% | 734,759 | 347,101,640 |
| 2024-01-15 | 5.03 | 5.13 | 4.76 | 4.78 | -2.05% | 1,286,439 | 636,072,445 |
| 2024-01-12 | 4.43 | 4.88 | 4.43 | 4.88 | +9.91% | 939,939 | 446,866,194 |
| 2024-01-11 | 4.37 | 4.59 | 4.36 | 4.44 | +1.37% | 285,142 | 127,394,681 |
| 2024-01-10 | 4.4 | 4.43 | 4.36 | 4.38 | -0.9% | 86,691 | 38,124,514 |
| 2024-01-09 | 4.42 | 4.46 | 4.39 | 4.42 | -0.45% | 93,113 | 41,104,099 |
| 2024-01-08 | 4.54 | 4.55 | 4.43 | 4.44 | -1.99% | 114,383 | 51,288,116 |
| 2024-01-05 | 4.56 | 4.63 | 4.51 | 4.53 | -1.09% | 137,667 | 62,936,369 |
| 2024-01-04 | 4.59 | 4.62 | 4.54 | 4.58 | -0.43% | 122,194 | 55,884,290 |
| 2024-01-03 | 4.51 | 4.61 | 4.5 | 4.6 | +1.55% | 176,369 | 80,455,208 |
| 2024-01-02 | 4.41 | 4.55 | 4.41 | 4.53 | +2.26% | 232,150 | 104,638,403 |
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：