股票概览
4.91
+1.87%
+0.09
4.8
开盘价
4.93
最高价
4.76
最低价
39,376
成交量
数据更新至: 2025-03-25
技术指标
4.95
MA5 (5日均线)
4.98
MA10 (10日均线)
4.86
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 | 4.93 | 4.76 | 4.91 | +1.87% | 39,376 | 19,014,178 |
| 2025-03-24 | 5.01 | 5.03 | 4.73 | 4.82 | -3.6% | 94,401 | 45,570,047 |
| 2025-03-21 | 5.05 | 5.05 | 4.95 | 5 | -0.4% | 66,432 | 33,236,126 |
| 2025-03-20 | 5.02 | 5.06 | 4.99 | 5.02 | 0% | 51,427 | 25,853,301 |
| 2025-03-19 | 5.05 | 5.06 | 4.98 | 5.02 | -0.59% | 49,093 | 24,615,226 |
| 2025-03-18 | 5.1 | 5.11 | 5 | 5.05 | -0.2% | 65,768 | 33,138,846 |
| 2025-03-17 | 5.08 | 5.15 | 5.04 | 5.06 | -0.2% | 94,857 | 48,239,317 |
| 2025-03-14 | 4.97 | 5.12 | 4.93 | 5.07 | +1.81% | 152,370 | 76,656,234 |
| 2025-03-13 | 4.84 | 5.01 | 4.76 | 4.98 | +2.47% | 126,429 | 61,898,015 |
| 2025-03-12 | 4.87 | 4.89 | 4.82 | 4.86 | 0% | 68,462 | 33,227,328 |
| 2025-03-11 | 4.83 | 4.87 | 4.77 | 4.86 | 0% | 50,775 | 24,482,098 |
| 2025-03-10 | 4.76 | 4.91 | 4.74 | 4.86 | +2.32% | 95,686 | 46,393,274 |
| 2025-03-07 | 4.72 | 4.8 | 4.71 | 4.75 | 0% | 71,228 | 33,769,354 |
| 2025-03-06 | 4.7 | 4.75 | 4.67 | 4.75 | +1.28% | 59,038 | 27,904,031 |
| 2025-03-05 | 4.74 | 4.75 | 4.62 | 4.69 | -1.05% | 54,784 | 25,529,580 |
| 2025-03-04 | 4.65 | 4.74 | 4.61 | 4.74 | +1.72% | 44,448 | 20,882,374 |
| 2025-03-03 | 4.61 | 4.76 | 4.6 | 4.66 | +1.08% | 79,203 | 37,179,703 |
| 2025-02-28 | 4.76 | 4.76 | 4.6 | 4.61 | -3.15% | 65,387 | 30,509,327 |
| 2025-02-27 | 4.76 | 4.82 | 4.66 | 4.76 | -0.21% | 54,037 | 25,605,746 |
| 2025-02-26 | 4.71 | 4.81 | 4.71 | 4.77 | +1.49% | 60,676 | 28,931,209 |
| 2025-02-25 | 4.71 | 4.77 | 4.68 | 4.7 | -1.05% | 47,372 | 22,354,202 |
| 2025-02-24 | 4.7 | 4.77 | 4.61 | 4.75 | +1.93% | 70,452 | 33,148,012 |
| 2025-02-21 | 4.7 | 4.76 | 4.62 | 4.66 | -1.27% | 55,789 | 25,978,180 |
| 2025-02-20 | 4.64 | 4.73 | 4.64 | 4.72 | +1.07% | 51,604 | 24,251,342 |
| 2025-02-19 | 4.59 | 4.67 | 4.57 | 4.67 | +1.52% | 57,457 | 26,684,095 |
| 2025-02-18 | 4.74 | 4.77 | 4.57 | 4.6 | -2.95% | 58,443 | 27,310,870 |
| 2025-02-17 | 4.72 | 4.78 | 4.64 | 4.74 | +1.72% | 65,528 | 30,919,963 |
| 2025-02-14 | 4.69 | 4.73 | 4.66 | 4.66 | -1.06% | 50,740 | 23,752,431 |
| 2025-02-13 | 4.79 | 4.8 | 4.7 | 4.71 | -1.05% | 54,156 | 25,617,193 |
| 2025-02-12 | 4.8 | 4.81 | 4.7 | 4.76 | -0.21% | 47,128 | 22,362,619 |
| 2025-02-11 | 4.81 | 4.82 | 4.72 | 4.77 | -0.63% | 47,507 | 22,564,689 |
| 2025-02-10 | 4.69 | 4.8 | 4.69 | 4.8 | +2.56% | 59,126 | 28,087,316 |
| 2025-02-07 | 4.64 | 4.75 | 4.63 | 4.68 | +0.86% | 58,530 | 27,511,771 |
| 2025-02-06 | 4.6 | 4.66 | 4.53 | 4.64 | +0.65% | 58,353 | 26,878,014 |
| 2025-02-05 | 4.63 | 4.65 | 4.52 | 4.61 | +0.44% | 54,631 | 25,209,982 |
| 2025-01-27 | 4.68 | 4.76 | 4.59 | 4.59 | -2.13% | 93,055 | 43,467,321 |
| 2025-01-24 | 4.66 | 4.7 | 4.59 | 4.69 | +1.3% | 67,693 | 31,405,991 |
| 2025-01-23 | 4.66 | 4.76 | 4.62 | 4.63 | +0.43% | 54,088 | 25,449,343 |
| 2025-01-22 | 4.65 | 4.71 | 4.58 | 4.61 | -1.5% | 45,157 | 20,900,618 |
| 2025-01-21 | 4.74 | 4.77 | 4.62 | 4.68 | -1.06% | 53,385 | 24,923,227 |
| 2025-01-20 | 4.72 | 4.78 | 4.63 | 4.73 | +1.28% | 64,298 | 30,374,448 |
| 2025-01-17 | 4.7 | 4.7 | 4.63 | 4.67 | -0.64% | 40,806 | 19,046,746 |
| 2025-01-16 | 4.67 | 4.82 | 4.66 | 4.7 | +0.64% | 53,939 | 25,527,912 |
| 2025-01-15 | 4.68 | 4.79 | 4.61 | 4.67 | -0.43% | 53,720 | 25,061,221 |
| 2025-01-14 | 4.47 | 4.7 | 4.47 | 4.69 | +4.92% | 62,764 | 28,997,380 |
| 2025-01-13 | 4.37 | 4.52 | 4.26 | 4.47 | +1.36% | 46,302 | 20,428,096 |
| 2025-01-10 | 4.52 | 4.57 | 4.4 | 4.41 | -2.22% | 52,330 | 23,441,910 |
| 2025-01-09 | 4.53 | 4.58 | 4.48 | 4.51 | -0.44% | 40,054 | 18,161,880 |
| 2025-01-08 | 4.58 | 4.63 | 4.4 | 4.53 | -1.31% | 53,526 | 24,226,247 |
| 2025-01-07 | 4.46 | 4.59 | 4.44 | 4.59 | +2.23% | 66,393 | 29,894,583 |
| 2025-01-06 | 4.35 | 4.52 | 4.15 | 4.49 | +2.98% | 99,822 | 44,007,434 |
| 2025-01-03 | 4.61 | 4.62 | 4.34 | 4.36 | -4.8% | 92,126 | 41,112,762 |
| 2025-01-02 | 4.64 | 4.76 | 4.52 | 4.58 | -1.93% | 64,071 | 29,828,405 |
| 2024-12-31 | 4.78 | 4.85 | 4.65 | 4.67 | -2.1% | 53,465 | 25,290,420 |
| 2024-12-30 | 4.84 | 4.84 | 4.69 | 4.77 | -1.85% | 46,322 | 22,040,696 |
| 2024-12-27 | 4.73 | 4.91 | 4.73 | 4.86 | +2.53% | 53,732 | 26,052,158 |
| 2024-12-26 | 4.77 | 4.81 | 4.67 | 4.74 | +0.64% | 47,026 | 22,418,414 |
| 2024-12-25 | 4.84 | 4.84 | 4.59 | 4.71 | -2.28% | 71,811 | 33,639,261 |
| 2024-12-24 | 4.76 | 4.86 | 4.72 | 4.82 | +1.26% | 61,600 | 29,581,799 |
| 2024-12-23 | 5.11 | 5.12 | 4.73 | 4.76 | -6.3% | 105,470 | 51,352,444 |
| 2024-12-20 | 4.99 | 5.12 | 4.98 | 5.08 | +1.8% | 69,089 | 34,931,719 |
| 2024-12-19 | 4.96 | 5.03 | 4.88 | 4.99 | -0.2% | 75,514 | 37,408,677 |
| 2024-12-18 | 5.04 | 5.11 | 4.92 | 5 | -0.99% | 84,322 | 42,314,826 |
| 2024-12-17 | 5.36 | 5.38 | 5.04 | 5.05 | -6.13% | 117,962 | 60,704,345 |
| 2024-12-16 | 5.38 | 5.47 | 5.35 | 5.38 | +0.37% | 76,048 | 41,161,614 |
| 2024-12-13 | 5.47 | 5.52 | 5.33 | 5.36 | -2.72% | 98,920 | 53,436,024 |
| 2024-12-12 | 5.41 | 5.51 | 5.38 | 5.51 | +1.85% | 132,839 | 72,562,574 |
| 2024-12-11 | 5.34 | 5.42 | 5.32 | 5.41 | +1.5% | 71,249 | 38,339,351 |
| 2024-12-10 | 5.48 | 5.56 | 5.32 | 5.33 | -0.56% | 105,083 | 56,893,686 |
| 2024-12-09 | 5.41 | 5.42 | 5.27 | 5.36 | -0.37% | 86,582 | 46,192,999 |
| 2024-12-06 | 5.28 | 5.42 | 5.21 | 5.38 | +2.28% | 143,385 | 76,563,326 |
| 2024-12-05 | 5.19 | 5.32 | 5.19 | 5.26 | +0.96% | 77,715 | 40,960,029 |
| 2024-12-04 | 5.33 | 5.34 | 5.19 | 5.21 | -2.62% | 82,477 | 43,397,834 |
| 2024-12-03 | 5.33 | 5.37 | 5.3 | 5.35 | +0.38% | 92,031 | 49,194,847 |
| 2024-12-02 | 5.27 | 5.34 | 5.25 | 5.33 | +1.33% | 93,118 | 49,481,747 |
| 2024-11-29 | 5.26 | 5.29 | 5.15 | 5.26 | -0.19% | 84,028 | 43,994,037 |
| 2024-11-28 | 5.2 | 5.33 | 5.2 | 5.27 | +1.15% | 105,072 | 55,514,102 |
| 2024-11-27 | 5.15 | 5.21 | 4.99 | 5.21 | +0.97% | 81,682 | 41,623,061 |
| 2024-11-26 | 5.17 | 5.25 | 5.14 | 5.16 | -0.77% | 69,090 | 35,937,379 |
| 2024-11-25 | 5.08 | 5.25 | 5.01 | 5.2 | +2.16% | 94,089 | 48,434,044 |
| 2024-11-22 | 5.3 | 5.35 | 5.08 | 5.09 | -4.32% | 110,876 | 57,786,440 |
| 2024-11-21 | 5.18 | 5.35 | 5.12 | 5.32 | +2.7% | 146,793 | 77,121,188 |
| 2024-11-20 | 4.97 | 5.19 | 4.97 | 5.18 | +3.39% | 84,510 | 43,251,946 |
| 2024-11-19 | 4.88 | 5.01 | 4.84 | 5.01 | +2.66% | 68,454 | 33,665,699 |
| 2024-11-18 | 5.03 | 5.13 | 4.87 | 4.88 | -2.59% | 93,091 | 46,380,065 |
| 2024-11-15 | 5.16 | 5.24 | 5 | 5.01 | -3.28% | 117,493 | 59,885,874 |
| 2024-11-14 | 5.42 | 5.52 | 5.15 | 5.18 | -6.5% | 184,043 | 97,245,886 |
| 2024-11-13 | 5.35 | 5.68 | 5.26 | 5.54 | +4.92% | 325,350 | 177,917,026 |
| 2024-11-12 | 5.34 | 5.4 | 5.21 | 5.28 | -1.49% | 139,583 | 74,147,155 |
| 2024-11-11 | 5.1 | 5.39 | 5.1 | 5.36 | +4.08% | 230,905 | 122,207,759 |
| 2024-11-08 | 5.22 | 5.25 | 5.05 | 5.15 | -0.39% | 159,283 | 81,550,117 |
| 2024-11-07 | 4.92 | 5.22 | 4.89 | 5.17 | +4.02% | 203,092 | 103,470,437 |
| 2024-11-06 | 4.93 | 5.03 | 4.83 | 4.97 | +0.81% | 167,176 | 82,640,848 |
| 2024-11-05 | 4.91 | 4.94 | 4.82 | 4.93 | +1.65% | 143,456 | 70,109,982 |
| 2024-11-04 | 4.69 | 4.85 | 4.68 | 4.85 | +2.54% | 113,432 | 54,226,745 |
| 2024-11-01 | 5.05 | 5.05 | 4.71 | 4.73 | -7.25% | 226,882 | 109,556,476 |
| 2024-10-31 | 4.98 | 5.26 | 4.9 | 5.1 | +1.8% | 332,105 | 168,352,724 |
| 2024-10-30 | 4.66 | 5.46 | 4.65 | 5.01 | +7.97% | 357,691 | 180,290,414 |
| 2024-10-29 | 4.88 | 4.89 | 4.62 | 4.64 | -3.93% | 82,220 | 38,728,279 |
| 2024-10-28 | 4.69 | 4.83 | 4.68 | 4.83 | +3.21% | 77,320 | 36,885,169 |
| 2024-10-25 | 4.57 | 4.69 | 4.54 | 4.68 | +2.41% | 77,772 | 36,195,381 |
| 2024-10-24 | 4.6 | 4.63 | 4.53 | 4.57 | -1.3% | 52,521 | 23,979,709 |
| 2024-10-23 | 4.56 | 4.65 | 4.56 | 4.63 | +0.65% | 75,308 | 34,780,602 |
| 2024-10-22 | 4.57 | 4.63 | 4.54 | 4.6 | +0.22% | 70,996 | 32,557,854 |
| 2024-10-21 | 4.53 | 4.61 | 4.44 | 4.59 | +1.55% | 107,168 | 48,601,396 |
| 2024-10-18 | 4.4 | 4.58 | 4.35 | 4.52 | +2.49% | 80,002 | 35,726,599 |
| 2024-10-17 | 4.44 | 4.54 | 4.39 | 4.41 | -0.45% | 66,271 | 29,699,136 |
| 2024-10-16 | 4.31 | 4.45 | 4.27 | 4.43 | +1.14% | 63,733 | 28,080,654 |
| 2024-10-15 | 4.43 | 4.47 | 4.37 | 4.38 | -1.35% | 54,850 | 24,252,653 |
| 2024-10-14 | 4.39 | 4.47 | 4.28 | 4.44 | +2.54% | 71,830 | 31,579,292 |
| 2024-10-11 | 4.52 | 4.58 | 4.27 | 4.33 | -4.2% | 83,970 | 36,773,066 |
| 2024-10-10 | 4.52 | 4.66 | 4.42 | 4.52 | +1.35% | 105,346 | 47,855,115 |
| 2024-10-09 | 4.97 | 4.98 | 4.46 | 4.46 | -13.06% | 162,805 | 77,287,792 |
| 2024-10-08 | 5.49 | 5.51 | 4.76 | 5.13 | +10.32% | 313,670 | 160,747,723 |
| 2024-09-30 | 4.18 | 4.72 | 4.12 | 4.65 | +14.81% | 207,440 | 91,722,150 |
| 2024-09-27 | 3.92 | 4.1 | 3.9 | 4.05 | +4.38% | 100,445 | 40,192,860 |
| 2024-09-26 | 3.8 | 3.88 | 3.78 | 3.88 | +2.65% | 36,895 | 14,146,133 |
| 2024-09-25 | 3.81 | 3.88 | 3.78 | 3.78 | +0.27% | 50,353 | 19,271,640 |
| 2024-09-24 | 3.68 | 3.77 | 3.68 | 3.77 | +2.72% | 35,343 | 13,214,630 |
| 2024-09-23 | 3.68 | 3.7 | 3.63 | 3.67 | 0% | 20,599 | 7,550,517 |
| 2024-09-20 | 3.7 | 3.73 | 3.65 | 3.67 | -0.54% | 25,741 | 9,473,616 |
| 2024-09-19 | 3.61 | 3.71 | 3.58 | 3.69 | +3.07% | 34,629 | 12,696,667 |
| 2024-09-18 | 3.63 | 3.63 | 3.51 | 3.58 | -1.1% | 24,273 | 8,666,512 |
| 2024-09-13 | 3.68 | 3.7 | 3.61 | 3.62 | -1.36% | 19,488 | 7,090,217 |
| 2024-09-12 | 3.64 | 3.72 | 3.64 | 3.67 | +0.27% | 20,326 | 7,488,828 |
| 2024-09-11 | 3.68 | 3.7 | 3.64 | 3.66 | -0.54% | 19,544 | 7,174,112 |
| 2024-09-10 | 3.65 | 3.69 | 3.62 | 3.68 | +1.1% | 18,850 | 6,895,793 |
| 2024-09-09 | 3.66 | 3.7 | 3.6 | 3.64 | 0% | 19,664 | 7,190,499 |
| 2024-09-06 | 3.7 | 3.75 | 3.64 | 3.64 | -1.89% | 20,010 | 7,361,961 |
| 2024-09-05 | 3.68 | 3.73 | 3.68 | 3.71 | +1.37% | 18,188 | 6,740,122 |
| 2024-09-04 | 3.72 | 3.73 | 3.65 | 3.66 | -1.88% | 24,229 | 8,921,151 |
| 2024-09-03 | 3.7 | 3.79 | 3.68 | 3.73 | +0.81% | 27,624 | 10,340,031 |
| 2024-09-02 | 3.75 | 3.8 | 3.7 | 3.7 | -1.6% | 30,386 | 11,404,721 |
| 2024-08-30 | 3.76 | 3.84 | 3.73 | 3.76 | 0% | 43,262 | 16,409,916 |
| 2024-08-29 | 3.69 | 3.76 | 3.66 | 3.76 | +1.62% | 23,839 | 8,866,769 |
| 2024-08-28 | 3.63 | 3.73 | 3.61 | 3.7 | +1.09% | 25,402 | 9,377,502 |
| 2024-08-27 | 3.7 | 3.71 | 3.63 | 3.66 | -1.08% | 21,555 | 7,894,512 |
| 2024-08-26 | 3.58 | 3.71 | 3.56 | 3.7 | +3.06% | 32,423 | 11,910,749 |
| 2024-08-23 | 3.65 | 3.67 | 3.56 | 3.59 | -1.64% | 28,586 | 10,293,772 |
| 2024-08-22 | 3.76 | 3.76 | 3.65 | 3.65 | -2.41% | 26,457 | 9,776,613 |
| 2024-08-21 | 3.67 | 3.76 | 3.65 | 3.74 | +1.36% | 27,910 | 10,319,389 |
| 2024-08-20 | 3.79 | 3.79 | 3.66 | 3.69 | -2.38% | 42,759 | 15,834,678 |
| 2024-08-19 | 3.75 | 3.83 | 3.74 | 3.78 | +0.53% | 31,217 | 11,814,156 |
| 2024-08-16 | 3.8 | 3.82 | 3.73 | 3.76 | -1.31% | 31,106 | 11,746,670 |
| 2024-08-15 | 3.77 | 3.82 | 3.73 | 3.81 | +0.79% | 31,176 | 11,802,445 |
| 2024-08-14 | 3.84 | 3.89 | 3.78 | 3.78 | -2.07% | 40,135 | 15,373,129 |
| 2024-08-13 | 3.76 | 3.87 | 3.72 | 3.86 | -1.78% | 72,999 | 27,789,483 |
| 2024-08-12 | 3.99 | 4.05 | 3.9 | 3.93 | +0.26% | 54,117 | 21,395,961 |
| 2024-08-09 | 3.9 | 3.97 | 3.9 | 3.92 | +0.77% | 37,200 | 14,636,111 |
| 2024-08-08 | 3.88 | 3.92 | 3.82 | 3.89 | +0.52% | 24,833 | 9,634,206 |
| 2024-08-07 | 3.88 | 3.91 | 3.84 | 3.87 | -0.26% | 30,234 | 11,741,895 |
| 2024-08-06 | 3.82 | 3.91 | 3.81 | 3.88 | +2.11% | 34,203 | 13,191,213 |
| 2024-08-05 | 3.92 | 3.97 | 3.8 | 3.8 | -1.81% | 46,674 | 18,152,475 |
| 2024-08-02 | 3.93 | 3.95 | 3.86 | 3.87 | -1.78% | 24,018 | 9,388,980 |
| 2024-08-01 | 3.96 | 3.98 | 3.93 | 3.94 | -0.51% | 28,297 | 11,168,756 |
| 2024-07-31 | 3.86 | 3.96 | 3.84 | 3.96 | +2.59% | 39,730 | 15,605,606 |
| 2024-07-30 | 3.83 | 3.88 | 3.79 | 3.86 | +0.52% | 22,305 | 8,600,398 |
| 2024-07-29 | 3.82 | 3.86 | 3.78 | 3.84 | +0.52% | 21,698 | 8,299,336 |
| 2024-07-26 | 3.75 | 3.83 | 3.7 | 3.82 | +1.87% | 27,140 | 10,319,796 |
| 2024-07-25 | 3.71 | 3.79 | 3.66 | 3.75 | +1.08% | 26,251 | 9,788,240 |
| 2024-07-24 | 3.77 | 3.8 | 3.66 | 3.71 | -1.85% | 41,367 | 15,379,299 |
| 2024-07-23 | 3.83 | 3.89 | 3.78 | 3.78 | -1.31% | 26,971 | 10,350,890 |
| 2024-07-22 | 3.8 | 3.86 | 3.77 | 3.83 | +0.79% | 27,203 | 10,394,152 |
| 2024-07-19 | 3.77 | 3.83 | 3.72 | 3.8 | +0.8% | 24,785 | 9,383,597 |
| 2024-07-18 | 3.78 | 3.82 | 3.7 | 3.77 | -1.31% | 36,706 | 13,734,093 |
| 2024-07-17 | 3.85 | 3.88 | 3.81 | 3.82 | -0.78% | 23,320 | 8,951,735 |
| 2024-07-16 | 3.88 | 3.92 | 3.82 | 3.85 | -1.03% | 29,592 | 11,392,411 |
| 2024-07-15 | 3.96 | 4 | 3.87 | 3.89 | -2.02% | 28,482 | 11,110,228 |
| 2024-07-12 | 3.97 | 4.04 | 3.96 | 3.97 | -0.5% | 46,633 | 18,639,539 |
| 2024-07-11 | 3.9 | 4 | 3.88 | 3.99 | +4.18% | 57,430 | 22,631,779 |
| 2024-07-10 | 3.87 | 3.91 | 3.82 | 3.83 | -3.53% | 59,926 | 23,153,204 |
| 2024-07-09 | 3.82 | 4.13 | 3.73 | 3.97 | +3.66% | 82,906 | 32,424,771 |
| 2024-07-08 | 3.95 | 3.96 | 3.81 | 3.83 | -3.04% | 37,561 | 14,507,597 |
| 2024-07-05 | 3.86 | 3.96 | 3.82 | 3.95 | +1.54% | 29,482 | 11,509,546 |
| 2024-07-04 | 4.06 | 4.08 | 3.87 | 3.89 | -4.19% | 44,415 | 17,544,650 |
| 2024-07-03 | 4.1 | 4.11 | 4.05 | 4.06 | -0.98% | 33,538 | 13,674,269 |
| 2024-07-02 | 4.06 | 4.12 | 4.02 | 4.1 | +1.23% | 51,469 | 21,014,253 |
| 2024-07-01 | 3.96 | 4.05 | 3.94 | 4.05 | +2.02% | 41,968 | 16,813,215 |
| 2024-06-28 | 3.96 | 4.04 | 3.92 | 3.97 | +0.51% | 42,844 | 17,097,496 |
| 2024-06-27 | 3.92 | 4.04 | 3.92 | 3.95 | 0% | 46,302 | 18,438,964 |
| 2024-06-26 | 3.84 | 3.96 | 3.77 | 3.95 | +3.13% | 41,472 | 16,020,651 |
| 2024-06-25 | 3.81 | 3.9 | 3.78 | 3.83 | +0.79% | 33,580 | 12,897,657 |
| 2024-06-24 | 3.93 | 3.99 | 3.76 | 3.8 | -4.04% | 52,774 | 20,204,661 |
| 2024-06-21 | 3.96 | 4.04 | 3.9 | 3.96 | +0.25% | 36,592 | 14,560,454 |
| 2024-06-20 | 4.11 | 4.11 | 3.95 | 3.95 | -3.42% | 42,549 | 16,978,432 |
| 2024-06-19 | 4.05 | 4.12 | 4.01 | 4.09 | +0.99% | 49,796 | 20,289,784 |
| 2024-06-18 | 3.96 | 4.06 | 3.92 | 4.05 | +2.79% | 46,406 | 18,628,341 |
| 2024-06-17 | 4 | 4.01 | 3.93 | 3.94 | -1.75% | 41,685 | 16,495,963 |
| 2024-06-14 | 3.98 | 4.03 | 3.93 | 4.01 | +0.5% | 41,353 | 16,488,410 |
| 2024-06-13 | 4.04 | 4.06 | 3.95 | 3.99 | -0.75% | 44,173 | 17,633,968 |
| 2024-06-12 | 3.94 | 4.03 | 3.92 | 4.02 | +1.77% | 48,050 | 19,188,047 |
| 2024-06-11 | 3.99 | 4 | 3.87 | 3.95 | -1% | 52,339 | 20,531,859 |
| 2024-06-07 | 3.83 | 3.99 | 3.83 | 3.99 | +5.28% | 76,269 | 30,009,158 |
| 2024-06-06 | 4.02 | 4.03 | 3.73 | 3.79 | -5.25% | 104,477 | 40,308,108 |
| 2024-06-05 | 4.07 | 4.13 | 3.98 | 4 | -2.91% | 66,187 | 26,742,246 |
| 2024-06-04 | 4.18 | 4.18 | 4 | 4.12 | -2.6% | 102,038 | 41,504,378 |
| 2024-06-03 | 4.44 | 4.44 | 4.14 | 4.23 | -5.79% | 155,506 | 66,074,568 |
| 2024-05-31 | 4.58 | 4.65 | 4.44 | 4.49 | -3.65% | 157,811 | 70,747,440 |
| 2024-05-30 | 4.43 | 5.1 | 4.43 | 4.66 | +4.95% | 198,470 | 94,337,254 |
| 2024-05-29 | 4.43 | 4.51 | 4.42 | 4.44 | +0.23% | 32,338 | 14,461,391 |
| 2024-05-28 | 4.5 | 4.5 | 4.42 | 4.43 | -1.56% | 28,542 | 12,700,580 |
| 2024-05-27 | 4.5 | 4.52 | 4.38 | 4.5 | +0.45% | 49,711 | 22,087,291 |
| 2024-05-24 | 4.54 | 4.57 | 4.46 | 4.48 | -0.67% | 40,372 | 18,240,313 |
| 2024-05-23 | 4.64 | 4.68 | 4.48 | 4.51 | -2.59% | 53,766 | 24,424,094 |
| 2024-05-22 | 4.59 | 4.67 | 4.55 | 4.63 | +0.87% | 50,081 | 23,161,090 |
| 2024-05-21 | 4.73 | 4.73 | 4.56 | 4.59 | -2.96% | 55,393 | 25,547,514 |
| 2024-05-20 | 4.64 | 4.77 | 4.6 | 4.73 | +2.16% | 101,694 | 47,728,538 |
| 2024-05-17 | 4.62 | 4.7 | 4.54 | 4.63 | +0.43% | 70,061 | 32,244,014 |
| 2024-05-16 | 4.46 | 4.68 | 4.44 | 4.61 | +3.83% | 94,542 | 43,369,947 |
| 2024-05-15 | 4.48 | 4.51 | 4.4 | 4.44 | -1.77% | 33,372 | 14,879,976 |
| 2024-05-14 | 4.48 | 4.53 | 4.44 | 4.52 | +0.89% | 36,097 | 16,248,660 |
| 2024-05-13 | 4.51 | 4.55 | 4.44 | 4.48 | -1.75% | 51,410 | 23,077,127 |
| 2024-05-10 | 4.6 | 4.63 | 4.48 | 4.56 | -0.65% | 60,469 | 27,493,423 |
| 2024-05-09 | 4.65 | 4.68 | 4.58 | 4.59 | +0.88% | 54,201 | 24,996,617 |
| 2024-05-08 | 4.57 | 4.62 | 4.51 | 4.55 | -1.09% | 60,173 | 27,430,904 |
| 2024-05-07 | 4.54 | 4.61 | 4.47 | 4.6 | +1.32% | 69,827 | 31,736,128 |
| 2024-05-06 | 4.44 | 4.58 | 4.44 | 4.54 | +2.95% | 75,394 | 33,918,697 |
| 2024-04-30 | 4.45 | 4.46 | 4.36 | 4.41 | -1.34% | 67,162 | 29,585,125 |
| 2024-04-29 | 4.21 | 4.52 | 4.2 | 4.47 | +5.67% | 116,517 | 51,409,701 |
| 2024-04-26 | 4.17 | 4.25 | 4.09 | 4.23 | +1.2% | 70,118 | 29,343,444 |
| 2024-04-25 | 4.15 | 4.24 | 4.1 | 4.18 | +0.48% | 62,328 | 26,090,607 |
| 2024-04-24 | 4.08 | 4.16 | 4.06 | 4.16 | +2.72% | 57,007 | 23,528,329 |
| 2024-04-23 | 3.96 | 4.09 | 3.96 | 4.05 | +2.53% | 67,837 | 27,464,660 |
| 2024-04-22 | 3.98 | 4.02 | 3.87 | 3.95 | -1.5% | 57,173 | 22,533,822 |
| 2024-04-19 | 4.08 | 4.14 | 3.99 | 4.01 | -1.96% | 82,049 | 33,161,721 |
| 2024-04-18 | 4.17 | 4.35 | 4.06 | 4.09 | -2.15% | 120,230 | 49,813,336 |
| 2024-04-17 | 4.03 | 4.23 | 4.01 | 4.18 | +8.85% | 132,765 | 55,005,167 |
| 2024-04-16 | 4.46 | 4.49 | 3.8 | 3.84 | -14.67% | 165,190 | 66,910,550 |
| 2024-04-15 | 4.5 | 4.7 | 4.34 | 4.5 | -2.17% | 171,080 | 76,935,169 |
| 2024-04-12 | 4.78 | 4.83 | 4.51 | 4.6 | -5.35% | 245,940 | 113,619,210 |
| 2024-04-11 | 4.31 | 5.13 | 4.28 | 4.86 | +11.72% | 360,348 | 175,780,586 |
| 2024-04-10 | 4.57 | 4.6 | 4.28 | 4.35 | -4.4% | 138,087 | 60,355,357 |
| 2024-04-09 | 4.63 | 4.71 | 4.48 | 4.55 | -3.81% | 171,248 | 77,981,879 |
| 2024-04-08 | 4.62 | 4.99 | 4.52 | 4.73 | -1.66% | 246,621 | 115,545,681 |
| 2024-04-03 | 4.5 | 5.31 | 4.5 | 4.81 | +7.61% | 308,389 | 151,102,053 |
| 2024-04-02 | 4.42 | 4.53 | 4.41 | 4.47 | +0.9% | 51,578 | 23,087,998 |
| 2024-04-01 | 4.37 | 4.43 | 4.31 | 4.43 | +2.55% | 49,146 | 21,528,152 |
| 2024-03-29 | 4.25 | 4.32 | 4.24 | 4.32 | +1.65% | 45,316 | 19,448,184 |
| 2024-03-28 | 4.13 | 4.31 | 4.13 | 4.25 | +2.91% | 54,507 | 23,119,923 |
| 2024-03-27 | 4.3 | 4.33 | 4.12 | 4.13 | -3.95% | 38,155 | 16,105,090 |
| 2024-03-26 | 4.29 | 4.36 | 4.21 | 4.3 | -0.69% | 41,510 | 17,759,192 |
| 2024-03-25 | 4.37 | 4.41 | 4.26 | 4.33 | -1.37% | 51,307 | 22,279,310 |
| 2024-03-22 | 4.45 | 4.49 | 4.34 | 4.39 | -1.57% | 44,291 | 19,476,357 |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.46 | +0.45% | 45,082 | 19,992,958 |
| 2024-03-20 | 4.35 | 4.45 | 4.33 | 4.44 | +1.6% | 45,326 | 19,956,849 |
| 2024-03-19 | 4.35 | 4.43 | 4.32 | 4.37 | +0.46% | 57,193 | 25,024,840 |
| 2024-03-18 | 4.27 | 4.35 | 4.26 | 4.35 | +2.35% | 62,940 | 27,119,055 |
| 2024-03-15 | 4.15 | 4.25 | 4.11 | 4.25 | +2.41% | 59,943 | 25,174,790 |
| 2024-03-14 | 4.2 | 4.23 | 4.07 | 4.15 | -0.95% | 47,333 | 19,668,274 |
| 2024-03-13 | 4.23 | 4.27 | 4.16 | 4.19 | -0.95% | 53,386 | 22,393,034 |
| 2024-03-12 | 4.15 | 4.24 | 4.08 | 4.23 | +1.44% | 74,062 | 30,787,063 |
| 2024-03-11 | 4.12 | 4.17 | 4.07 | 4.17 | 0% | 75,049 | 30,893,286 |
| 2024-03-08 | 4.05 | 4.23 | 3.97 | 4.17 | +3.22% | 106,818 | 43,694,751 |
| 2024-03-07 | 3.96 | 4.09 | 3.96 | 4.04 | +1.76% | 78,549 | 31,677,170 |
| 2024-03-06 | 3.85 | 3.97 | 3.84 | 3.97 | +2.58% | 58,879 | 23,135,621 |
| 2024-03-05 | 3.98 | 4.01 | 3.86 | 3.87 | -3.49% | 78,870 | 30,836,107 |
| 2024-03-04 | 4.09 | 4.11 | 3.9 | 4.01 | -2.43% | 93,968 | 37,479,534 |
| 2024-03-01 | 4.19 | 4.29 | 4.02 | 4.11 | -1.91% | 149,689 | 61,630,761 |
| 2024-02-29 | 3.8 | 4.23 | 3.76 | 4.19 | +9.4% | 192,698 | 77,780,803 |
| 2024-02-28 | 4.22 | 4.34 | 3.77 | 3.83 | -8.37% | 138,835 | 56,322,702 |
| 2024-02-27 | 4.07 | 4.18 | 4.02 | 4.18 | +2.7% | 64,065 | 26,449,245 |
| 2024-02-26 | 3.94 | 4.18 | 3.94 | 4.07 | +3.04% | 98,611 | 40,178,430 |
| 2024-02-23 | 3.84 | 3.97 | 3.79 | 3.95 | +4.5% | 87,062 | 33,715,917 |
| 2024-02-22 | 3.64 | 3.79 | 3.63 | 3.78 | +3.56% | 87,589 | 32,689,812 |
| 2024-02-21 | 3.53 | 3.78 | 3.51 | 3.65 | +2.24% | 101,168 | 37,143,846 |
| 2024-02-20 | 3.5 | 3.58 | 3.41 | 3.57 | +2% | 79,538 | 27,881,294 |
| 2024-02-19 | 3.44 | 3.56 | 3.39 | 3.5 | +4.48% | 116,854 | 40,734,211 |
| 2024-02-08 | 3.02 | 3.37 | 2.91 | 3.35 | +10.2% | 145,951 | 46,005,689 |
| 2024-02-07 | 3.27 | 3.29 | 3 | 3.04 | -6.46% | 127,175 | 39,332,228 |
| 2024-02-06 | 3.19 | 3.38 | 2.98 | 3.25 | +0.31% | 140,121 | 43,947,532 |
| 2024-02-05 | 3.81 | 3.9 | 3.2 | 3.24 | -16.28% | 150,982 | 50,933,132 |
| 2024-02-02 | 4.18 | 4.26 | 3.71 | 3.87 | -6.3% | 83,554 | 33,172,393 |
| 2024-02-01 | 4.29 | 4.34 | 3.98 | 4.13 | -3.5% | 77,432 | 31,878,170 |
| 2024-01-31 | 4.61 | 4.63 | 4.28 | 4.28 | -6.75% | 67,068 | 29,640,256 |
| 2024-01-30 | 4.77 | 4.82 | 4.59 | 4.59 | -4.57% | 48,276 | 22,626,789 |
| 2024-01-29 | 5.03 | 5.1 | 4.79 | 4.81 | -4.75% | 56,763 | 27,717,071 |
| 2024-01-26 | 4.94 | 5.1 | 4.93 | 5.05 | +2.43% | 70,242 | 35,478,785 |
| 2024-01-25 | 4.73 | 4.94 | 4.67 | 4.93 | +4.89% | 72,621 | 35,015,865 |
| 2024-01-24 | 4.62 | 4.74 | 4.52 | 4.7 | +3.07% | 70,161 | 32,539,932 |
| 2024-01-23 | 4.67 | 4.75 | 4.43 | 4.56 | -2.56% | 82,507 | 37,308,034 |
| 2024-01-22 | 5.06 | 5.07 | 4.6 | 4.68 | -6.96% | 65,596 | 31,733,583 |
| 2024-01-19 | 5.14 | 5.17 | 5.03 | 5.03 | -2.14% | 43,324 | 22,020,980 |
| 2024-01-18 | 5.2 | 5.26 | 4.99 | 5.14 | -1.53% | 69,172 | 35,259,276 |
| 2024-01-17 | 5.33 | 5.37 | 5.22 | 5.22 | -2.06% | 38,558 | 20,408,416 |
| 2024-01-16 | 5.36 | 5.38 | 5.25 | 5.33 | -0.37% | 41,036 | 21,794,911 |
| 2024-01-15 | 5.27 | 5.38 | 5.27 | 5.35 | +0.75% | 45,557 | 24,329,352 |
| 2024-01-12 | 5.35 | 5.41 | 5.31 | 5.31 | -0.56% | 37,135 | 19,928,546 |
| 2024-01-11 | 5.25 | 5.35 | 5.23 | 5.34 | +1.91% | 41,304 | 21,874,282 |
| 2024-01-10 | 5.27 | 5.34 | 5.19 | 5.24 | -0.76% | 40,367 | 21,243,726 |
| 2024-01-09 | 5.22 | 5.33 | 5.21 | 5.28 | +1.15% | 39,856 | 21,038,003 |
| 2024-01-08 | 5.3 | 5.33 | 5.2 | 5.22 | -1.69% | 40,430 | 21,279,939 |
| 2024-01-05 | 5.38 | 5.43 | 5.29 | 5.31 | -1.12% | 39,644 | 21,220,810 |
| 2024-01-04 | 5.35 | 5.38 | 5.31 | 5.37 | +0.37% | 28,385 | 15,186,155 |
| 2024-01-03 | 5.33 | 5.38 | 5.28 | 5.35 | 0% | 32,176 | 17,173,098 |
| 2024-01-02 | 5.24 | 5.37 | 5.22 | 5.35 | +2.69% | 53,680 | 28,498,208 |
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：