股票概览
4.82
+0.63%
+0.03
4.8
开盘价
4.82
最高价
4.7
最低价
45,767
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.02
MA10 (10日均线)
5.00
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 | 4.7 | 4.82 | +0.63% | 45,767 | 21,732,078 |
| 2025-03-24 | 5 | 5 | 4.71 | 4.79 | -4.2% | 79,896 | 38,546,791 |
| 2025-03-21 | 5.08 | 5.11 | 4.98 | 5 | -1.96% | 66,838 | 33,677,889 |
| 2025-03-20 | 5.07 | 5.13 | 5.06 | 5.1 | +0.2% | 68,343 | 34,806,261 |
| 2025-03-19 | 5.11 | 5.15 | 5.07 | 5.09 | -0.59% | 45,232 | 23,115,379 |
| 2025-03-18 | 5.16 | 5.18 | 5.08 | 5.12 | -0.58% | 56,365 | 28,888,187 |
| 2025-03-17 | 5.18 | 5.2 | 5.11 | 5.15 | 0% | 64,136 | 32,991,886 |
| 2025-03-14 | 5 | 5.15 | 4.97 | 5.15 | +2.79% | 106,568 | 54,197,971 |
| 2025-03-13 | 5 | 5.01 | 4.92 | 5.01 | +0.6% | 59,203 | 29,393,953 |
| 2025-03-12 | 5.03 | 5.05 | 4.96 | 4.98 | -0.8% | 64,512 | 32,146,959 |
| 2025-03-11 | 5 | 5.03 | 4.96 | 5.02 | -0.2% | 56,009 | 27,979,264 |
| 2025-03-10 | 5.06 | 5.12 | 4.99 | 5.03 | +1% | 63,418 | 32,006,747 |
| 2025-03-07 | 5.01 | 5.06 | 4.94 | 4.98 | -0.6% | 50,584 | 25,327,374 |
| 2025-03-06 | 4.96 | 5.03 | 4.91 | 5.01 | +1.01% | 54,209 | 27,058,459 |
| 2025-03-05 | 5.06 | 5.07 | 4.91 | 4.96 | -2.17% | 62,111 | 30,737,634 |
| 2025-03-04 | 4.94 | 5.09 | 4.91 | 5.07 | +2.42% | 65,316 | 32,883,667 |
| 2025-03-03 | 4.87 | 5.03 | 4.86 | 4.95 | +2.06% | 63,121 | 31,438,708 |
| 2025-02-28 | 4.97 | 5 | 4.84 | 4.85 | -2.61% | 66,221 | 32,555,799 |
| 2025-02-27 | 5.01 | 5.04 | 4.87 | 4.98 | -0.6% | 70,113 | 34,709,816 |
| 2025-02-26 | 5.03 | 5.08 | 4.97 | 5.01 | 0% | 57,544 | 28,878,086 |
| 2025-02-25 | 4.98 | 5.09 | 4.96 | 5.01 | -0.4% | 53,866 | 27,070,723 |
| 2025-02-24 | 5.02 | 5.06 | 4.96 | 5.03 | -0.2% | 64,487 | 32,293,906 |
| 2025-02-21 | 5.07 | 5.14 | 4.98 | 5.04 | -1.56% | 65,823 | 33,069,419 |
| 2025-02-20 | 5.04 | 5.22 | 5.03 | 5.12 | +1.59% | 77,734 | 39,920,357 |
| 2025-02-19 | 4.96 | 5.05 | 4.92 | 5.04 | +1.82% | 63,073 | 31,549,946 |
| 2025-02-18 | 5.2 | 5.23 | 4.94 | 4.95 | -5.35% | 79,777 | 40,298,252 |
| 2025-02-17 | 5.11 | 5.31 | 5.11 | 5.23 | +3.36% | 100,820 | 52,726,556 |
| 2025-02-14 | 4.9 | 5.12 | 4.9 | 5.06 | +2.85% | 76,059 | 38,321,397 |
| 2025-02-13 | 5 | 5.01 | 4.91 | 4.92 | -1.6% | 45,466 | 22,536,048 |
| 2025-02-12 | 5.04 | 5.04 | 4.95 | 5 | -0.2% | 47,703 | 23,807,809 |
| 2025-02-11 | 5.12 | 5.12 | 4.95 | 5.01 | -1.57% | 50,294 | 25,144,942 |
| 2025-02-10 | 4.95 | 5.09 | 4.95 | 5.09 | +3.25% | 70,869 | 35,621,449 |
| 2025-02-07 | 4.85 | 4.99 | 4.84 | 4.93 | +1.44% | 67,064 | 33,052,670 |
| 2025-02-06 | 4.82 | 4.87 | 4.7 | 4.86 | +0.41% | 66,327 | 31,748,980 |
| 2025-02-05 | 4.81 | 4.92 | 4.8 | 4.84 | +1.26% | 66,489 | 32,288,310 |
| 2025-01-27 | 4.76 | 5.14 | 4.72 | 4.78 | +1.7% | 93,476 | 45,581,543 |
| 2025-01-24 | 4.67 | 4.73 | 4.62 | 4.7 | +0.86% | 45,261 | 21,144,078 |
| 2025-01-23 | 4.73 | 4.81 | 4.66 | 4.66 | -1.48% | 68,802 | 32,576,436 |
| 2025-01-22 | 4.77 | 4.8 | 4.69 | 4.73 | -1.66% | 41,009 | 19,428,325 |
| 2025-01-21 | 4.89 | 4.93 | 4.77 | 4.81 | -2.04% | 41,373 | 19,978,749 |
| 2025-01-20 | 4.8 | 4.95 | 4.73 | 4.91 | +2.94% | 44,569 | 21,695,250 |
| 2025-01-17 | 4.76 | 4.81 | 4.74 | 4.77 | -0.83% | 31,991 | 15,276,713 |
| 2025-01-16 | 4.8 | 4.89 | 4.76 | 4.81 | +0.63% | 36,673 | 17,700,719 |
| 2025-01-15 | 4.81 | 4.86 | 4.73 | 4.78 | -0.62% | 42,816 | 20,500,982 |
| 2025-01-14 | 4.65 | 4.82 | 4.64 | 4.81 | +4.11% | 58,168 | 27,596,486 |
| 2025-01-13 | 4.49 | 4.62 | 4.39 | 4.62 | +1.99% | 53,788 | 24,351,881 |
| 2025-01-10 | 4.74 | 4.8 | 4.53 | 4.53 | -4.43% | 51,907 | 24,141,217 |
| 2025-01-09 | 4.74 | 4.85 | 4.64 | 4.74 | +0.42% | 45,415 | 21,567,840 |
| 2025-01-08 | 4.77 | 4.87 | 4.61 | 4.72 | -1.67% | 64,638 | 30,710,480 |
| 2025-01-07 | 4.67 | 4.8 | 4.64 | 4.8 | +2.35% | 56,074 | 26,478,073 |
| 2025-01-06 | 4.67 | 4.79 | 4.52 | 4.69 | +0.43% | 65,298 | 30,577,086 |
| 2025-01-03 | 4.9 | 4.9 | 4.65 | 4.67 | -3.31% | 58,733 | 27,987,676 |
| 2025-01-02 | 4.94 | 5 | 4.8 | 4.83 | -1.43% | 62,249 | 30,551,829 |
| 2024-12-31 | 5.05 | 5.11 | 4.89 | 4.9 | -2.97% | 58,293 | 29,019,455 |
| 2024-12-30 | 5.05 | 5.13 | 4.93 | 5.05 | -0.98% | 52,538 | 26,371,091 |
| 2024-12-27 | 5.02 | 5.17 | 5 | 5.1 | +1.59% | 55,831 | 28,574,000 |
| 2024-12-26 | 4.97 | 5.06 | 4.94 | 5.02 | +0.8% | 49,296 | 24,742,147 |
| 2024-12-25 | 5.16 | 5.22 | 4.91 | 4.98 | -2.16% | 79,680 | 39,883,519 |
| 2024-12-24 | 5.2 | 5.23 | 5.01 | 5.09 | -0.78% | 76,612 | 39,025,276 |
| 2024-12-23 | 5.64 | 5.64 | 5.11 | 5.13 | -9.2% | 129,098 | 68,159,185 |
| 2024-12-20 | 5.47 | 5.7 | 5.46 | 5.65 | +2.54% | 64,871 | 36,332,480 |
| 2024-12-19 | 5.5 | 5.61 | 5.41 | 5.51 | -0.36% | 64,438 | 35,344,922 |
| 2024-12-18 | 5.53 | 5.64 | 5.37 | 5.53 | -0.18% | 72,961 | 40,255,770 |
| 2024-12-17 | 5.84 | 5.94 | 5.5 | 5.54 | -5.78% | 103,358 | 58,299,169 |
| 2024-12-16 | 5.89 | 6.04 | 5.85 | 5.88 | +0.51% | 108,931 | 64,829,045 |
| 2024-12-13 | 5.87 | 5.98 | 5.79 | 5.85 | -0.85% | 100,426 | 58,883,685 |
| 2024-12-12 | 5.79 | 5.92 | 5.77 | 5.9 | +2.08% | 96,109 | 56,250,981 |
| 2024-12-11 | 5.64 | 5.78 | 5.64 | 5.78 | +1.94% | 80,520 | 46,272,651 |
| 2024-12-10 | 5.86 | 5.92 | 5.66 | 5.67 | -1.22% | 89,392 | 51,525,262 |
| 2024-12-09 | 5.75 | 5.83 | 5.66 | 5.74 | -0.17% | 95,477 | 54,826,095 |
| 2024-12-06 | 5.66 | 5.78 | 5.6 | 5.75 | +1.05% | 107,263 | 61,104,190 |
| 2024-12-05 | 5.48 | 5.69 | 5.39 | 5.69 | +3.83% | 130,099 | 73,119,915 |
| 2024-12-04 | 5.61 | 5.66 | 5.44 | 5.48 | -3.01% | 104,682 | 57,845,751 |
| 2024-12-03 | 5.73 | 5.78 | 5.58 | 5.65 | -0.35% | 107,540 | 60,737,005 |
| 2024-12-02 | 5.53 | 5.69 | 5.49 | 5.67 | +2.72% | 132,781 | 74,825,718 |
| 2024-11-29 | 5.52 | 5.59 | 5.41 | 5.52 | -0.54% | 122,077 | 67,314,248 |
| 2024-11-28 | 5.43 | 5.62 | 5.4 | 5.55 | +1.83% | 140,032 | 77,449,310 |
| 2024-11-27 | 5.39 | 5.46 | 5.24 | 5.45 | -0.37% | 130,009 | 69,518,857 |
| 2024-11-26 | 5.61 | 5.66 | 5.45 | 5.47 | -2.84% | 189,628 | 105,172,510 |
| 2024-11-25 | 5.26 | 5.88 | 5.24 | 5.63 | +8.48% | 313,478 | 173,532,970 |
| 2024-11-22 | 5.44 | 5.49 | 5.18 | 5.19 | -4.95% | 97,199 | 51,862,277 |
| 2024-11-21 | 5.39 | 5.55 | 5.37 | 5.46 | +1.49% | 122,658 | 66,846,191 |
| 2024-11-20 | 5.17 | 5.48 | 5.14 | 5.38 | +4.06% | 124,394 | 66,588,583 |
| 2024-11-19 | 5.06 | 5.17 | 5 | 5.17 | +2.38% | 66,096 | 33,761,755 |
| 2024-11-18 | 5.1 | 5.23 | 4.98 | 5.05 | -0.59% | 92,068 | 46,829,742 |
| 2024-11-15 | 5.18 | 5.27 | 5.07 | 5.08 | -1.93% | 76,989 | 39,871,358 |
| 2024-11-14 | 5.32 | 5.36 | 5.15 | 5.18 | -3.18% | 75,367 | 39,562,076 |
| 2024-11-13 | 5.43 | 5.49 | 5.25 | 5.35 | -0.74% | 103,717 | 55,597,023 |
| 2024-11-12 | 5.39 | 5.55 | 5.32 | 5.39 | +0.19% | 166,482 | 90,668,243 |
| 2024-11-11 | 5.26 | 5.38 | 5.26 | 5.38 | +1.7% | 117,744 | 62,711,279 |
| 2024-11-08 | 5.3 | 5.42 | 5.25 | 5.29 | -0.38% | 124,118 | 66,052,352 |
| 2024-11-07 | 5.09 | 5.31 | 5.04 | 5.31 | +3.91% | 130,780 | 68,163,363 |
| 2024-11-06 | 5.12 | 5.17 | 5 | 5.11 | 0% | 101,146 | 51,699,616 |
| 2024-11-05 | 5.06 | 5.14 | 5 | 5.11 | +1.39% | 86,207 | 43,857,776 |
| 2024-11-04 | 4.95 | 5.06 | 4.92 | 5.04 | +1.82% | 57,083 | 28,619,619 |
| 2024-11-01 | 5.1 | 5.15 | 4.92 | 4.95 | -3.32% | 91,102 | 45,500,733 |
| 2024-10-31 | 5.07 | 5.16 | 5.06 | 5.12 | +0.99% | 83,153 | 42,430,617 |
| 2024-10-30 | 5.12 | 5.16 | 5 | 5.07 | -2.12% | 95,889 | 48,688,074 |
| 2024-10-29 | 5.4 | 5.55 | 5.15 | 5.18 | -1.52% | 154,522 | 82,179,509 |
| 2024-10-28 | 5.09 | 5.26 | 5.08 | 5.26 | +3.75% | 113,062 | 58,599,279 |
| 2024-10-25 | 4.95 | 5.07 | 4.92 | 5.07 | +2.22% | 93,155 | 46,671,774 |
| 2024-10-24 | 5.01 | 5.06 | 4.93 | 4.96 | -1% | 89,522 | 44,676,511 |
| 2024-10-23 | 5 | 5.06 | 4.95 | 5.01 | -0.2% | 95,054 | 47,556,382 |
| 2024-10-22 | 4.89 | 5.1 | 4.89 | 5.02 | +2.03% | 113,455 | 56,687,528 |
| 2024-10-21 | 4.78 | 4.96 | 4.7 | 4.92 | +3.58% | 145,826 | 70,846,092 |
| 2024-10-18 | 4.68 | 4.84 | 4.65 | 4.75 | +1.71% | 111,462 | 52,909,012 |
| 2024-10-17 | 4.78 | 4.83 | 4.65 | 4.67 | -0.43% | 68,773 | 32,634,091 |
| 2024-10-16 | 4.65 | 4.8 | 4.63 | 4.69 | -0.64% | 80,991 | 38,195,521 |
| 2024-10-15 | 4.85 | 4.88 | 4.7 | 4.72 | -2.68% | 94,194 | 45,232,814 |
| 2024-10-14 | 4.75 | 4.87 | 4.63 | 4.85 | +2.11% | 89,858 | 42,935,032 |
| 2024-10-11 | 4.99 | 5.01 | 4.7 | 4.75 | -5% | 89,886 | 43,484,812 |
| 2024-10-10 | 5 | 5.2 | 4.87 | 5 | +0.6% | 133,868 | 67,623,982 |
| 2024-10-09 | 5.5 | 5.5 | 4.9 | 4.97 | -12.5% | 205,646 | 105,771,828 |
| 2024-10-08 | 6 | 6 | 5.29 | 5.68 | +9.23% | 293,066 | 165,191,385 |
| 2024-09-30 | 4.65 | 5.27 | 4.57 | 5.2 | +15.56% | 258,479 | 127,503,803 |
| 2024-09-27 | 4.34 | 4.57 | 4.32 | 4.5 | +4.41% | 90,708 | 40,252,916 |
| 2024-09-26 | 4.2 | 4.31 | 4.19 | 4.31 | +2.13% | 60,659 | 25,781,329 |
| 2024-09-25 | 4.16 | 4.26 | 4.12 | 4.22 | +2.68% | 75,498 | 31,754,002 |
| 2024-09-24 | 3.99 | 4.12 | 3.99 | 4.11 | +3.53% | 71,654 | 29,146,101 |
| 2024-09-23 | 4.02 | 4.08 | 3.95 | 3.97 | -1.49% | 50,197 | 20,037,345 |
| 2024-09-20 | 4.13 | 4.13 | 4 | 4.03 | -2.66% | 68,098 | 27,538,722 |
| 2024-09-19 | 4.11 | 4.17 | 4 | 4.14 | +1.22% | 78,955 | 32,381,548 |
| 2024-09-18 | 4.22 | 4.22 | 4.04 | 4.09 | -4.22% | 107,420 | 44,006,769 |
| 2024-09-13 | 4.18 | 4.37 | 4.13 | 4.27 | +1.43% | 165,909 | 70,882,976 |
| 2024-09-12 | 4.09 | 4.49 | 4.07 | 4.21 | +2.93% | 134,925 | 57,292,085 |
| 2024-09-11 | 4.11 | 4.15 | 4.07 | 4.09 | -0.49% | 38,086 | 15,613,811 |
| 2024-09-10 | 4.08 | 4.18 | 4.04 | 4.11 | +0.98% | 48,625 | 19,961,106 |
| 2024-09-09 | 3.95 | 4.13 | 3.92 | 4.07 | +3.04% | 54,968 | 22,300,133 |
| 2024-09-06 | 4 | 4.05 | 3.95 | 3.95 | -1.25% | 33,752 | 13,489,922 |
| 2024-09-05 | 3.92 | 4.02 | 3.91 | 4 | +1.52% | 30,121 | 11,998,293 |
| 2024-09-04 | 3.98 | 4.03 | 3.92 | 3.94 | -0.76% | 34,596 | 13,773,032 |
| 2024-09-03 | 4 | 4.05 | 3.95 | 3.97 | -0.75% | 32,961 | 13,149,903 |
| 2024-09-02 | 4.06 | 4.14 | 3.99 | 4 | -1.72% | 33,879 | 13,768,004 |
| 2024-08-30 | 4 | 4.15 | 4 | 4.07 | +0.74% | 52,852 | 21,707,883 |
| 2024-08-29 | 4.01 | 4.07 | 3.97 | 4.04 | +0.25% | 55,591 | 22,311,860 |
| 2024-08-28 | 4.06 | 4.12 | 3.91 | 4.03 | 0% | 82,226 | 33,267,323 |
| 2024-08-27 | 3.93 | 4.1 | 3.92 | 4.03 | +2.54% | 72,797 | 29,118,305 |
| 2024-08-26 | 3.85 | 3.95 | 3.81 | 3.93 | +2.34% | 33,983 | 13,248,882 |
| 2024-08-23 | 3.89 | 3.91 | 3.76 | 3.84 | -0.52% | 43,907 | 16,946,293 |
| 2024-08-22 | 3.94 | 4.03 | 3.85 | 3.86 | -1.28% | 48,800 | 19,204,431 |
| 2024-08-21 | 4.01 | 4.01 | 3.91 | 3.91 | -2.25% | 37,216 | 14,696,219 |
| 2024-08-20 | 4.08 | 4.15 | 3.97 | 4 | -1.48% | 56,662 | 22,854,414 |
| 2024-08-19 | 4.2 | 4.21 | 4.05 | 4.06 | -4.92% | 116,561 | 48,110,583 |
| 2024-08-16 | 4.1 | 4.3 | 4.04 | 4.27 | +4.4% | 115,490 | 48,403,415 |
| 2024-08-15 | 3.97 | 4.13 | 3.97 | 4.09 | +2.76% | 44,093 | 17,923,170 |
| 2024-08-14 | 4.04 | 4.05 | 3.98 | 3.98 | -1.49% | 33,561 | 13,444,934 |
| 2024-08-13 | 4.08 | 4.08 | 3.97 | 4.04 | -0.98% | 56,927 | 22,875,644 |
| 2024-08-12 | 3.99 | 4.24 | 3.99 | 4.08 | +2.51% | 101,081 | 41,788,297 |
| 2024-08-09 | 4.06 | 4.1 | 3.98 | 3.98 | -2.93% | 45,288 | 18,223,268 |
| 2024-08-08 | 3.98 | 4.1 | 3.98 | 4.1 | +3.02% | 52,397 | 21,276,948 |
| 2024-08-07 | 3.99 | 4.06 | 3.96 | 3.98 | -0.75% | 43,803 | 17,517,105 |
| 2024-08-06 | 3.85 | 4.03 | 3.82 | 4.01 | +4.97% | 48,058 | 18,937,014 |
| 2024-08-05 | 3.88 | 3.98 | 3.8 | 3.82 | -2.55% | 38,645 | 15,035,201 |
| 2024-08-02 | 3.92 | 4.02 | 3.88 | 3.92 | -0.51% | 42,847 | 17,029,339 |
| 2024-08-01 | 3.92 | 3.98 | 3.91 | 3.94 | +0.77% | 30,636 | 12,071,205 |
| 2024-07-31 | 3.79 | 3.92 | 3.78 | 3.91 | +3.17% | 31,523 | 12,216,102 |
| 2024-07-30 | 3.75 | 3.8 | 3.74 | 3.79 | +1.07% | 24,093 | 9,104,943 |
| 2024-07-29 | 3.75 | 3.78 | 3.68 | 3.75 | +0.81% | 26,385 | 9,849,612 |
| 2024-07-26 | 3.66 | 3.73 | 3.62 | 3.72 | +1.64% | 40,278 | 14,832,542 |
| 2024-07-25 | 3.61 | 3.72 | 3.56 | 3.66 | +1.39% | 25,512 | 9,286,034 |
| 2024-07-24 | 3.69 | 3.7 | 3.59 | 3.61 | -2.17% | 26,498 | 9,636,336 |
| 2024-07-23 | 3.75 | 3.79 | 3.69 | 3.69 | -1.6% | 27,846 | 10,427,128 |
| 2024-07-22 | 3.74 | 3.77 | 3.68 | 3.75 | +1.08% | 23,045 | 8,619,338 |
| 2024-07-19 | 3.73 | 3.76 | 3.67 | 3.71 | -0.8% | 29,466 | 10,946,776 |
| 2024-07-18 | 3.7 | 3.77 | 3.63 | 3.74 | +0.27% | 34,211 | 12,629,180 |
| 2024-07-17 | 3.73 | 3.77 | 3.66 | 3.73 | +0.27% | 33,809 | 12,536,908 |
| 2024-07-16 | 3.82 | 3.82 | 3.7 | 3.72 | -1.33% | 27,631 | 10,327,490 |
| 2024-07-15 | 3.88 | 3.92 | 3.76 | 3.77 | -2.84% | 31,404 | 11,928,635 |
| 2024-07-12 | 3.88 | 3.97 | 3.86 | 3.88 | 0% | 29,430 | 11,518,345 |
| 2024-07-11 | 3.77 | 3.91 | 3.74 | 3.88 | +4.86% | 41,855 | 16,098,771 |
| 2024-07-10 | 3.75 | 3.78 | 3.69 | 3.7 | -1.6% | 30,236 | 11,248,084 |
| 2024-07-09 | 3.79 | 3.81 | 3.65 | 3.76 | -1.05% | 49,539 | 18,466,980 |
| 2024-07-08 | 3.98 | 3.98 | 3.77 | 3.8 | -4.52% | 32,237 | 12,360,515 |
| 2024-07-05 | 3.82 | 3.99 | 3.77 | 3.98 | +3.92% | 29,408 | 11,475,430 |
| 2024-07-04 | 3.97 | 3.99 | 3.81 | 3.83 | -4.01% | 31,180 | 12,055,615 |
| 2024-07-03 | 4.03 | 4.04 | 3.96 | 3.99 | -0.5% | 21,653 | 8,667,432 |
| 2024-07-02 | 3.94 | 4.04 | 3.9 | 4.01 | +2.56% | 35,484 | 14,167,085 |
| 2024-07-01 | 3.9 | 3.92 | 3.79 | 3.91 | +1.56% | 30,960 | 11,961,817 |
| 2024-06-28 | 3.93 | 3.96 | 3.84 | 3.85 | -1.53% | 33,648 | 13,146,737 |
| 2024-06-27 | 3.95 | 4.03 | 3.9 | 3.91 | -1.51% | 34,694 | 13,707,128 |
| 2024-06-26 | 3.78 | 3.99 | 3.76 | 3.97 | +4.2% | 42,153 | 16,415,613 |
| 2024-06-25 | 3.74 | 3.87 | 3.72 | 3.81 | +2.14% | 37,648 | 14,309,101 |
| 2024-06-24 | 3.94 | 3.94 | 3.7 | 3.73 | -5.81% | 51,008 | 19,330,186 |
| 2024-06-21 | 3.91 | 4.02 | 3.86 | 3.96 | +1.28% | 37,002 | 14,671,096 |
| 2024-06-20 | 4.02 | 4.08 | 3.91 | 3.91 | -2.25% | 43,376 | 17,259,460 |
| 2024-06-19 | 4.05 | 4.09 | 3.99 | 4 | -0.5% | 30,753 | 12,401,290 |
| 2024-06-18 | 3.97 | 4.03 | 3.96 | 4.02 | +1.26% | 34,207 | 13,701,514 |
| 2024-06-17 | 4.02 | 4.07 | 3.97 | 3.97 | -1.98% | 34,029 | 13,624,417 |
| 2024-06-14 | 4.03 | 4.09 | 3.99 | 4.05 | -0.49% | 31,410 | 12,699,289 |
| 2024-06-13 | 4.15 | 4.2 | 4.04 | 4.07 | -1.93% | 46,582 | 19,082,263 |
| 2024-06-12 | 4.08 | 4.17 | 4.06 | 4.15 | +1.72% | 41,319 | 17,063,985 |
| 2024-06-11 | 4.11 | 4.11 | 3.98 | 4.08 | -0.49% | 39,435 | 15,971,577 |
| 2024-06-07 | 3.98 | 4.14 | 3.97 | 4.1 | +4.59% | 53,916 | 22,000,805 |
| 2024-06-06 | 4.17 | 4.28 | 3.89 | 3.92 | -5.77% | 65,214 | 26,066,521 |
| 2024-06-05 | 4.26 | 4.27 | 4.14 | 4.16 | -2.12% | 37,656 | 15,798,251 |
| 2024-06-04 | 4.36 | 4.36 | 4.22 | 4.25 | -2.75% | 44,582 | 19,067,850 |
| 2024-06-03 | 4.56 | 4.56 | 4.32 | 4.37 | -4.17% | 52,157 | 23,032,262 |
| 2024-05-31 | 4.48 | 4.6 | 4.45 | 4.56 | +1.79% | 42,342 | 19,125,129 |
| 2024-05-30 | 4.59 | 4.59 | 4.45 | 4.48 | -2.18% | 37,090 | 16,707,948 |
| 2024-05-29 | 4.51 | 4.62 | 4.51 | 4.58 | +1.1% | 35,443 | 16,231,753 |
| 2024-05-28 | 4.62 | 4.62 | 4.49 | 4.53 | -1.95% | 35,681 | 16,188,695 |
| 2024-05-27 | 4.54 | 4.63 | 4.46 | 4.62 | +1.76% | 45,284 | 20,655,172 |
| 2024-05-24 | 4.49 | 4.61 | 4.47 | 4.54 | +0.44% | 35,959 | 16,373,053 |
| 2024-05-23 | 4.67 | 4.67 | 4.5 | 4.52 | -3.42% | 41,201 | 18,795,213 |
| 2024-05-22 | 4.65 | 4.72 | 4.64 | 4.68 | +0.86% | 36,367 | 17,043,072 |
| 2024-05-21 | 4.66 | 4.73 | 4.62 | 4.64 | -0.85% | 35,971 | 16,742,112 |
| 2024-05-20 | 4.73 | 4.76 | 4.64 | 4.68 | -0.64% | 50,082 | 23,447,276 |
| 2024-05-17 | 4.75 | 4.75 | 4.63 | 4.71 | +0.21% | 39,970 | 18,685,801 |
| 2024-05-16 | 4.65 | 4.8 | 4.63 | 4.7 | +1.73% | 53,980 | 25,408,595 |
| 2024-05-15 | 4.68 | 4.75 | 4.61 | 4.62 | -1.28% | 42,761 | 19,973,019 |
| 2024-05-14 | 4.72 | 4.75 | 4.65 | 4.68 | +0.65% | 61,522 | 28,943,937 |
| 2024-05-13 | 4.81 | 4.81 | 4.6 | 4.65 | -3.33% | 71,797 | 33,589,874 |
| 2024-05-10 | 4.93 | 4.97 | 4.77 | 4.81 | -3.22% | 90,861 | 43,988,303 |
| 2024-05-09 | 4.88 | 5 | 4.77 | 4.97 | +1.64% | 122,184 | 60,006,155 |
| 2024-05-08 | 4.79 | 5.1 | 4.76 | 4.89 | +2.73% | 169,285 | 83,135,220 |
| 2024-05-07 | 4.72 | 4.81 | 4.66 | 4.76 | +0.63% | 90,425 | 42,777,108 |
| 2024-05-06 | 4.67 | 4.82 | 4.61 | 4.73 | +1.28% | 135,339 | 63,787,094 |
| 2024-04-30 | 4.52 | 5.16 | 4.47 | 4.67 | +3.09% | 172,668 | 82,363,233 |
| 2024-04-29 | 4.3 | 4.54 | 4.29 | 4.53 | +5.1% | 64,506 | 28,621,611 |
| 2024-04-26 | 4.41 | 4.41 | 4.15 | 4.31 | -3.36% | 85,052 | 36,382,518 |
| 2024-04-25 | 4.29 | 4.46 | 4.29 | 4.46 | +3.48% | 56,741 | 25,045,548 |
| 2024-04-24 | 4.19 | 4.33 | 4.18 | 4.31 | +1.41% | 41,626 | 17,788,330 |
| 2024-04-23 | 4.12 | 4.31 | 4.1 | 4.25 | +3.91% | 50,932 | 21,479,703 |
| 2024-04-22 | 4.15 | 4.17 | 3.96 | 4.09 | -0.49% | 48,058 | 19,578,819 |
| 2024-04-19 | 4.15 | 4.2 | 4.05 | 4.11 | -0.96% | 46,551 | 19,122,344 |
| 2024-04-18 | 4.28 | 4.29 | 4.13 | 4.15 | -2.35% | 52,927 | 22,216,923 |
| 2024-04-17 | 3.96 | 4.27 | 3.96 | 4.25 | +8.97% | 77,248 | 32,157,827 |
| 2024-04-16 | 4.15 | 4.25 | 3.86 | 3.9 | -8.88% | 107,442 | 42,638,071 |
| 2024-04-15 | 4.56 | 4.63 | 4.18 | 4.28 | -7.36% | 79,459 | 34,654,313 |
| 2024-04-12 | 4.66 | 4.75 | 4.61 | 4.62 | -1.49% | 44,221 | 20,606,429 |
| 2024-04-11 | 4.6 | 4.76 | 4.56 | 4.69 | +0.64% | 51,731 | 24,270,147 |
| 2024-04-10 | 4.89 | 4.91 | 4.62 | 4.66 | -4.12% | 75,268 | 35,409,402 |
| 2024-04-09 | 4.69 | 4.87 | 4.66 | 4.86 | +4.29% | 56,518 | 26,934,140 |
| 2024-04-08 | 4.9 | 4.92 | 4.65 | 4.66 | -5.48% | 73,123 | 34,698,238 |
| 2024-04-03 | 4.98 | 5 | 4.86 | 4.93 | -0.8% | 42,688 | 20,981,216 |
| 2024-04-02 | 4.94 | 5.02 | 4.9 | 4.97 | +0.4% | 60,583 | 30,052,310 |
| 2024-04-01 | 4.81 | 4.95 | 4.8 | 4.95 | +2.91% | 53,841 | 26,288,951 |
| 2024-03-29 | 4.75 | 4.82 | 4.7 | 4.81 | +1.69% | 60,659 | 28,892,814 |
| 2024-03-28 | 4.66 | 4.8 | 4.59 | 4.73 | +0.85% | 75,391 | 35,413,163 |
| 2024-03-27 | 4.75 | 4.89 | 4.68 | 4.69 | -1.68% | 63,313 | 30,404,552 |
| 2024-03-26 | 4.8 | 4.95 | 4.68 | 4.77 | -0.83% | 55,878 | 26,701,461 |
| 2024-03-25 | 4.91 | 4.95 | 4.8 | 4.81 | -1.84% | 49,940 | 24,407,078 |
| 2024-03-22 | 5.03 | 5.03 | 4.85 | 4.9 | -2.58% | 53,171 | 26,150,004 |
| 2024-03-21 | 5.04 | 5.07 | 4.96 | 5.03 | +0.2% | 56,677 | 28,426,684 |
| 2024-03-20 | 4.91 | 5.08 | 4.89 | 5.02 | +2.45% | 65,791 | 32,765,314 |
| 2024-03-19 | 4.92 | 4.96 | 4.87 | 4.9 | -0.41% | 64,699 | 31,835,440 |
| 2024-03-18 | 4.84 | 4.93 | 4.8 | 4.92 | +2.29% | 61,536 | 29,922,582 |
| 2024-03-15 | 4.72 | 4.81 | 4.69 | 4.81 | +1.48% | 60,249 | 28,671,257 |
| 2024-03-14 | 4.72 | 4.85 | 4.66 | 4.74 | +0.64% | 69,450 | 33,042,012 |
| 2024-03-13 | 4.74 | 4.75 | 4.63 | 4.71 | -0.21% | 50,933 | 23,891,422 |
| 2024-03-12 | 4.61 | 4.75 | 4.61 | 4.72 | +2.83% | 74,325 | 34,788,188 |
| 2024-03-11 | 4.54 | 4.59 | 4.48 | 4.59 | +1.55% | 57,986 | 26,332,310 |
| 2024-03-08 | 4.5 | 4.55 | 4.43 | 4.52 | +0.67% | 45,763 | 20,548,190 |
| 2024-03-07 | 4.59 | 4.63 | 4.49 | 4.49 | -1.32% | 45,945 | 20,948,982 |
| 2024-03-06 | 4.52 | 4.63 | 4.45 | 4.55 | +0.89% | 51,708 | 23,450,280 |
| 2024-03-05 | 4.65 | 4.66 | 4.5 | 4.51 | -3.43% | 63,386 | 28,966,505 |
| 2024-03-04 | 4.62 | 4.74 | 4.56 | 4.67 | +1.3% | 93,322 | 43,547,522 |
| 2024-03-01 | 4.56 | 4.65 | 4.51 | 4.61 | +2.44% | 63,967 | 29,236,785 |
| 2024-02-29 | 4.38 | 4.54 | 4.35 | 4.5 | +2.97% | 81,207 | 36,266,720 |
| 2024-02-28 | 4.87 | 5 | 4.37 | 4.37 | -9.9% | 146,671 | 68,325,127 |
| 2024-02-27 | 4.69 | 4.86 | 4.59 | 4.85 | +3.19% | 71,557 | 34,195,797 |
| 2024-02-26 | 4.63 | 4.86 | 4.58 | 4.7 | +1.73% | 96,000 | 45,234,893 |
| 2024-02-23 | 4.47 | 4.65 | 4.45 | 4.62 | +4.05% | 88,999 | 40,476,818 |
| 2024-02-22 | 4.29 | 4.44 | 4.26 | 4.44 | +3.26% | 61,411 | 26,837,969 |
| 2024-02-21 | 4.18 | 4.42 | 4.13 | 4.3 | +2.87% | 90,134 | 38,782,506 |
| 2024-02-20 | 4.12 | 4.23 | 4.05 | 4.18 | +1.21% | 68,706 | 28,625,783 |
| 2024-02-19 | 3.99 | 4.26 | 3.96 | 4.13 | +4.82% | 127,930 | 52,740,227 |
| 2024-02-08 | 3.54 | 3.98 | 3.45 | 3.94 | +10.67% | 153,204 | 56,513,023 |
| 2024-02-07 | 3.93 | 3.93 | 3.5 | 3.56 | -8.95% | 182,691 | 66,400,420 |
| 2024-02-06 | 3.74 | 4.07 | 3.57 | 3.91 | +0.26% | 151,749 | 57,163,583 |
| 2024-02-05 | 4.48 | 4.51 | 3.74 | 3.9 | -13.53% | 153,301 | 61,129,890 |
| 2024-02-02 | 4.83 | 4.9 | 4.36 | 4.51 | -5.85% | 112,765 | 52,325,128 |
| 2024-02-01 | 4.92 | 4.94 | 4.68 | 4.79 | -3.04% | 88,214 | 42,377,224 |
| 2024-01-31 | 5.24 | 5.24 | 4.92 | 4.94 | -5.73% | 88,838 | 44,872,510 |
| 2024-01-30 | 5.45 | 5.55 | 5.23 | 5.24 | -4.73% | 53,927 | 28,799,192 |
| 2024-01-29 | 5.64 | 5.71 | 5.45 | 5.5 | -1.96% | 53,527 | 29,614,827 |
| 2024-01-26 | 5.6 | 5.74 | 5.55 | 5.61 | +0.72% | 51,109 | 28,982,344 |
| 2024-01-25 | 5.32 | 5.58 | 5.27 | 5.57 | +5.09% | 53,038 | 28,853,252 |
| 2024-01-24 | 5.22 | 5.34 | 5.07 | 5.3 | +1.92% | 58,363 | 30,524,906 |
| 2024-01-23 | 5.29 | 5.32 | 5.1 | 5.2 | -1.52% | 73,885 | 38,345,285 |
| 2024-01-22 | 5.63 | 5.65 | 5.26 | 5.28 | -6.38% | 62,830 | 34,354,355 |
| 2024-01-19 | 5.7 | 5.71 | 5.61 | 5.64 | -0.7% | 49,388 | 27,874,141 |
| 2024-01-18 | 5.82 | 5.85 | 5.54 | 5.68 | -2.41% | 62,405 | 35,250,763 |
| 2024-01-17 | 5.96 | 6.01 | 5.82 | 5.82 | -2.35% | 34,145 | 20,198,154 |
| 2024-01-16 | 6 | 6.07 | 5.89 | 5.96 | -0.67% | 42,623 | 25,400,952 |
| 2024-01-15 | 5.93 | 6.05 | 5.92 | 6 | +1.01% | 37,111 | 22,249,016 |
| 2024-01-12 | 6.02 | 6.09 | 5.93 | 5.94 | -1.49% | 45,005 | 27,068,843 |
| 2024-01-11 | 6 | 6.06 | 5.99 | 6.03 | +0.33% | 36,119 | 21,774,716 |
| 2024-01-10 | 6.08 | 6.13 | 6 | 6.01 | -1.31% | 28,597 | 17,321,761 |
| 2024-01-09 | 6.1 | 6.21 | 6.04 | 6.09 | 0% | 50,611 | 30,882,365 |
| 2024-01-08 | 6.19 | 6.24 | 6.08 | 6.09 | -2.09% | 35,559 | 21,892,630 |
| 2024-01-05 | 6.33 | 6.38 | 6.19 | 6.22 | -0.96% | 44,997 | 28,239,077 |
| 2024-01-04 | 6.28 | 6.31 | 6.21 | 6.28 | -0.16% | 41,895 | 26,244,264 |
| 2024-01-03 | 6.21 | 6.36 | 6.2 | 6.29 | +0.96% | 78,636 | 49,621,890 |
| 2024-01-02 | 6.18 | 6.28 | 6.13 | 6.23 | +1.3% | 54,185 | 33,727,078 |
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：