股票概览
5
+0.4%
+0.02
4.97
开盘价
5.02
最高价
4.93
最低价
66,407
成交量
数据更新至: 2025-03-25
技术指标
5.10
MA5 (5日均线)
5.17
MA10 (10日均线)
5.05
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 | 4.97 | 5.02 | 4.93 | 5 | +0.4% | 66,407 | 32,979,933 |
| 2025-03-24 | 5.09 | 5.12 | 4.91 | 4.98 | -2.54% | 132,089 | 66,010,687 |
| 2025-03-21 | 5.15 | 5.19 | 5.09 | 5.11 | -1.35% | 97,559 | 50,079,858 |
| 2025-03-20 | 5.21 | 5.24 | 5.16 | 5.18 | -0.77% | 95,785 | 49,728,762 |
| 2025-03-19 | 5.26 | 5.27 | 5.19 | 5.22 | -0.76% | 101,597 | 53,048,025 |
| 2025-03-18 | 5.29 | 5.3 | 5.19 | 5.26 | -0.38% | 157,977 | 82,706,478 |
| 2025-03-17 | 5.3 | 5.34 | 5.21 | 5.28 | +0.57% | 172,716 | 90,906,872 |
| 2025-03-14 | 5.19 | 5.28 | 5.15 | 5.25 | +0.96% | 214,588 | 112,349,995 |
| 2025-03-13 | 5.2 | 5.25 | 5.13 | 5.2 | -0.38% | 188,704 | 97,489,196 |
| 2025-03-12 | 5.32 | 5.36 | 5.2 | 5.22 | -2.79% | 291,107 | 152,470,783 |
| 2025-03-11 | 5.15 | 5.46 | 5.07 | 5.37 | +4.27% | 533,173 | 282,826,577 |
| 2025-03-10 | 4.88 | 5.35 | 4.88 | 5.15 | +5.75% | 479,396 | 245,161,486 |
| 2025-03-07 | 4.87 | 4.92 | 4.82 | 4.87 | 0% | 127,516 | 62,023,543 |
| 2025-03-06 | 4.75 | 4.87 | 4.72 | 4.87 | +2.74% | 170,001 | 81,849,427 |
| 2025-03-05 | 4.83 | 4.84 | 4.69 | 4.74 | -1.86% | 152,937 | 72,321,840 |
| 2025-03-04 | 4.77 | 4.83 | 4.76 | 4.83 | +0.63% | 123,210 | 59,119,879 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +0.63% | 180,703 | 87,486,208 |
| 2025-02-28 | 4.88 | 4.94 | 4.75 | 4.77 | -2.85% | 193,048 | 93,105,795 |
| 2025-02-27 | 4.93 | 4.99 | 4.82 | 4.91 | -0.2% | 153,808 | 75,328,725 |
| 2025-02-26 | 4.83 | 4.93 | 4.83 | 4.92 | +2.07% | 178,310 | 87,101,465 |
| 2025-02-25 | 4.87 | 4.88 | 4.77 | 4.82 | -1.43% | 139,735 | 67,473,187 |
| 2025-02-24 | 4.8 | 4.92 | 4.79 | 4.89 | +1.66% | 179,094 | 87,237,628 |
| 2025-02-21 | 4.87 | 4.94 | 4.76 | 4.81 | -1.03% | 158,016 | 76,282,930 |
| 2025-02-20 | 4.83 | 4.88 | 4.78 | 4.86 | +0.21% | 123,299 | 59,521,685 |
| 2025-02-19 | 4.77 | 4.85 | 4.75 | 4.85 | +1.89% | 98,138 | 47,049,877 |
| 2025-02-18 | 4.9 | 4.9 | 4.74 | 4.76 | -3.25% | 139,184 | 67,096,015 |
| 2025-02-17 | 4.85 | 4.94 | 4.81 | 4.92 | +1.65% | 167,536 | 81,715,670 |
| 2025-02-14 | 4.9 | 4.91 | 4.81 | 4.84 | -1.22% | 126,095 | 61,068,351 |
| 2025-02-13 | 4.91 | 4.99 | 4.88 | 4.9 | +0.41% | 185,510 | 91,462,776 |
| 2025-02-12 | 4.86 | 4.89 | 4.77 | 4.88 | +1.04% | 127,314 | 61,541,963 |
| 2025-02-11 | 4.93 | 4.95 | 4.77 | 4.83 | -2.03% | 138,495 | 66,644,443 |
| 2025-02-10 | 4.86 | 4.93 | 4.84 | 4.93 | +1.86% | 161,545 | 79,005,533 |
| 2025-02-07 | 4.77 | 4.91 | 4.76 | 4.84 | +1.47% | 197,288 | 95,742,921 |
| 2025-02-06 | 4.7 | 4.78 | 4.62 | 4.77 | +1.27% | 154,587 | 72,841,199 |
| 2025-02-05 | 4.76 | 4.8 | 4.68 | 4.71 | -0.21% | 120,228 | 57,034,701 |
| 2025-01-27 | 4.72 | 4.88 | 4.68 | 4.72 | +0.64% | 151,954 | 72,507,633 |
| 2025-01-24 | 4.65 | 4.71 | 4.61 | 4.69 | +1.3% | 104,021 | 48,558,660 |
| 2025-01-23 | 4.65 | 4.77 | 4.62 | 4.63 | 0% | 118,979 | 55,976,272 |
| 2025-01-22 | 4.67 | 4.67 | 4.56 | 4.63 | -1.07% | 101,990 | 46,984,744 |
| 2025-01-21 | 4.84 | 4.86 | 4.67 | 4.68 | -2.9% | 130,742 | 61,921,743 |
| 2025-01-20 | 4.8 | 4.87 | 4.72 | 4.82 | +1.05% | 95,233 | 45,854,282 |
| 2025-01-17 | 4.76 | 4.82 | 4.68 | 4.77 | -0.21% | 102,182 | 48,616,751 |
| 2025-01-16 | 4.75 | 4.88 | 4.72 | 4.78 | +1.27% | 114,926 | 55,054,736 |
| 2025-01-15 | 4.74 | 4.76 | 4.65 | 4.72 | -0.42% | 113,977 | 53,555,412 |
| 2025-01-14 | 4.6 | 4.75 | 4.57 | 4.74 | +3.72% | 102,471 | 47,895,244 |
| 2025-01-13 | 4.5 | 4.61 | 4.44 | 4.57 | +0.66% | 106,173 | 48,155,843 |
| 2025-01-10 | 4.69 | 4.75 | 4.54 | 4.54 | -3.61% | 89,780 | 41,631,184 |
| 2025-01-09 | 4.7 | 4.78 | 4.66 | 4.71 | -0.63% | 83,363 | 39,469,155 |
| 2025-01-08 | 4.8 | 4.8 | 4.61 | 4.74 | -1.04% | 111,301 | 52,507,212 |
| 2025-01-07 | 4.71 | 4.79 | 4.67 | 4.79 | +1.91% | 95,084 | 45,006,182 |
| 2025-01-06 | 4.68 | 4.76 | 4.55 | 4.7 | 0% | 120,863 | 56,529,389 |
| 2025-01-03 | 4.89 | 4.92 | 4.67 | 4.7 | -3.69% | 140,015 | 67,056,204 |
| 2025-01-02 | 5.07 | 5.15 | 4.83 | 4.88 | -3.75% | 165,110 | 82,683,558 |
| 2024-12-31 | 5.16 | 5.23 | 5.07 | 5.07 | -1.74% | 128,636 | 66,289,099 |
| 2024-12-30 | 5.29 | 5.33 | 5.14 | 5.16 | -2.64% | 106,378 | 55,088,538 |
| 2024-12-27 | 5.2 | 5.38 | 5.19 | 5.3 | +1.34% | 140,149 | 74,533,513 |
| 2024-12-26 | 5.25 | 5.37 | 5.21 | 5.23 | -1.32% | 119,189 | 62,822,092 |
| 2024-12-25 | 5.21 | 5.33 | 5.07 | 5.3 | +1.34% | 178,796 | 92,873,948 |
| 2024-12-24 | 5.24 | 5.3 | 5.2 | 5.23 | +0.38% | 100,088 | 52,523,772 |
| 2024-12-23 | 5.36 | 5.37 | 5.17 | 5.21 | -2.62% | 129,634 | 68,147,012 |
| 2024-12-20 | 5.36 | 5.43 | 5.32 | 5.35 | -0.19% | 101,320 | 54,404,314 |
| 2024-12-19 | 5.32 | 5.39 | 5.25 | 5.36 | -0.37% | 124,690 | 66,243,965 |
| 2024-12-18 | 5.46 | 5.51 | 5.36 | 5.38 | -0.92% | 116,855 | 63,313,199 |
| 2024-12-17 | 5.62 | 5.63 | 5.37 | 5.43 | -3.04% | 184,660 | 101,176,263 |
| 2024-12-16 | 5.65 | 5.69 | 5.55 | 5.6 | -1.41% | 123,342 | 69,186,973 |
| 2024-12-13 | 5.88 | 5.89 | 5.67 | 5.68 | -3.73% | 235,181 | 134,948,081 |
| 2024-12-12 | 5.8 | 5.92 | 5.73 | 5.9 | +1.55% | 220,204 | 128,664,786 |
| 2024-12-11 | 5.75 | 5.87 | 5.71 | 5.81 | +1.22% | 151,383 | 87,776,036 |
| 2024-12-10 | 5.96 | 6.07 | 5.73 | 5.74 | +1.59% | 361,722 | 213,445,700 |
| 2024-12-09 | 5.7 | 5.74 | 5.59 | 5.65 | -0.88% | 155,008 | 87,906,115 |
| 2024-12-06 | 5.62 | 5.73 | 5.56 | 5.7 | +1.42% | 223,904 | 126,827,082 |
| 2024-12-05 | 5.48 | 5.72 | 5.43 | 5.62 | +2.74% | 227,958 | 127,180,858 |
| 2024-12-04 | 5.64 | 5.66 | 5.43 | 5.47 | -3.7% | 154,308 | 85,311,633 |
| 2024-12-03 | 5.63 | 5.73 | 5.52 | 5.68 | +1.43% | 218,255 | 122,934,098 |
| 2024-12-02 | 5.46 | 5.65 | 5.43 | 5.6 | +2.38% | 204,307 | 113,610,697 |
| 2024-11-29 | 5.39 | 5.54 | 5.35 | 5.47 | +1.86% | 185,756 | 101,468,118 |
| 2024-11-28 | 5.36 | 5.44 | 5.32 | 5.37 | +0.19% | 144,167 | 77,584,115 |
| 2024-11-27 | 5.24 | 5.37 | 5.11 | 5.36 | +1.9% | 150,397 | 78,735,902 |
| 2024-11-26 | 5.25 | 5.33 | 5.23 | 5.26 | -0.19% | 105,066 | 55,423,719 |
| 2024-11-25 | 5.16 | 5.29 | 5.16 | 5.27 | +1.74% | 124,390 | 65,009,494 |
| 2024-11-22 | 5.4 | 5.46 | 5.14 | 5.18 | -4.6% | 178,094 | 94,815,062 |
| 2024-11-21 | 5.52 | 5.57 | 5.39 | 5.43 | -1.45% | 151,803 | 82,830,882 |
| 2024-11-20 | 5.45 | 5.55 | 5.43 | 5.51 | +0.36% | 153,954 | 84,575,173 |
| 2024-11-19 | 5.42 | 5.5 | 5.32 | 5.49 | +1.67% | 148,458 | 80,117,535 |
| 2024-11-18 | 5.52 | 5.62 | 5.36 | 5.4 | -2% | 180,815 | 98,825,862 |
| 2024-11-15 | 5.63 | 5.73 | 5.51 | 5.51 | -2.48% | 186,947 | 105,197,004 |
| 2024-11-14 | 5.83 | 5.87 | 5.63 | 5.65 | -1.91% | 221,387 | 126,949,863 |
| 2024-11-13 | 5.87 | 5.95 | 5.66 | 5.76 | -2.54% | 283,899 | 163,700,662 |
| 2024-11-12 | 6 | 6.12 | 5.85 | 5.91 | -1.83% | 282,800 | 169,826,985 |
| 2024-11-11 | 5.98 | 6.04 | 5.85 | 6.02 | -0.17% | 310,338 | 183,949,364 |
| 2024-11-08 | 6.26 | 6.35 | 5.97 | 6.03 | -3.52% | 402,854 | 244,996,611 |
| 2024-11-07 | 5.94 | 6.32 | 5.88 | 6.25 | +3.65% | 457,557 | 284,124,783 |
| 2024-11-06 | 5.82 | 6.12 | 5.62 | 6.03 | +4.33% | 465,479 | 275,227,166 |
| 2024-11-05 | 5.57 | 5.82 | 5.55 | 5.78 | +3.4% | 242,371 | 138,764,867 |
| 2024-11-04 | 5.57 | 5.62 | 5.48 | 5.59 | +0.36% | 196,613 | 108,982,776 |
| 2024-11-01 | 5.8 | 6.02 | 5.55 | 5.57 | -4.46% | 281,553 | 160,600,882 |
| 2024-10-31 | 5.71 | 6 | 5.66 | 5.83 | +2.1% | 308,392 | 180,159,518 |
| 2024-10-30 | 5.6 | 5.82 | 5.57 | 5.71 | +2.15% | 243,720 | 139,139,075 |
| 2024-10-29 | 5.9 | 5.95 | 5.58 | 5.59 | -4.61% | 285,133 | 163,264,757 |
| 2024-10-28 | 5.86 | 5.97 | 5.81 | 5.86 | +1.03% | 242,412 | 142,445,219 |
| 2024-10-25 | 5.58 | 5.85 | 5.57 | 5.8 | +4.32% | 282,759 | 162,660,827 |
| 2024-10-24 | 5.65 | 5.72 | 5.53 | 5.56 | -2.63% | 154,795 | 86,561,128 |
| 2024-10-23 | 5.7 | 5.78 | 5.62 | 5.71 | +0.18% | 226,565 | 129,128,776 |
| 2024-10-22 | 5.63 | 5.84 | 5.56 | 5.7 | +0.88% | 256,510 | 145,776,835 |
| 2024-10-21 | 5.67 | 5.73 | 5.51 | 5.65 | -0.88% | 268,747 | 151,258,199 |
| 2024-10-18 | 5.58 | 5.79 | 5.46 | 5.7 | +2.7% | 311,432 | 174,763,081 |
| 2024-10-17 | 5.96 | 5.99 | 5.53 | 5.55 | -7.04% | 473,705 | 271,574,635 |
| 2024-10-16 | 5.66 | 6.15 | 5.66 | 5.97 | +3.65% | 558,784 | 332,820,442 |
| 2024-10-15 | 5.53 | 6.08 | 5.5 | 5.76 | +1.95% | 523,805 | 307,139,549 |
| 2024-10-14 | 5.32 | 5.81 | 5.27 | 5.65 | +8.45% | 429,869 | 237,383,417 |
| 2024-10-11 | 5.47 | 5.47 | 5.13 | 5.21 | -5.27% | 267,801 | 141,201,362 |
| 2024-10-10 | 5.52 | 5.79 | 5.37 | 5.5 | +0.36% | 334,963 | 187,230,405 |
| 2024-10-09 | 6.27 | 6.28 | 5.43 | 5.48 | -19.17% | 612,766 | 357,837,373 |
| 2024-10-08 | 7 | 7.17 | 5.95 | 6.78 | +10.6% | 904,026 | 594,012,073 |
| 2024-09-30 | 5.67 | 6.16 | 5.43 | 6.13 | +17.21% | 707,235 | 409,720,371 |
| 2024-09-27 | 5.07 | 5.27 | 4.86 | 5.23 | +8.06% | 624,095 | 316,224,538 |
| 2024-09-26 | 4.29 | 4.84 | 4.27 | 4.84 | +12.3% | 505,259 | 232,038,627 |
| 2024-09-25 | 4.32 | 4.58 | 4.29 | 4.31 | -0.46% | 286,778 | 126,824,052 |
| 2024-09-24 | 4.2 | 4.35 | 4.13 | 4.33 | +6.13% | 270,181 | 114,752,065 |
| 2024-09-23 | 4.09 | 4.15 | 4.03 | 4.08 | -0.73% | 87,325 | 35,690,696 |
| 2024-09-20 | 4.17 | 4.18 | 4.06 | 4.11 | -2.14% | 174,857 | 71,943,925 |
| 2024-09-19 | 4 | 4.36 | 3.97 | 4.2 | +6.33% | 257,121 | 107,304,816 |
| 2024-09-18 | 3.95 | 4 | 3.85 | 3.95 | +0.25% | 84,663 | 33,177,749 |
| 2024-09-13 | 4 | 4.06 | 3.93 | 3.94 | -1.99% | 88,288 | 35,140,020 |
| 2024-09-12 | 4.03 | 4.13 | 4.01 | 4.02 | -0.25% | 86,981 | 35,315,660 |
| 2024-09-11 | 4.02 | 4.07 | 3.98 | 4.03 | -0.25% | 74,545 | 30,040,718 |
| 2024-09-10 | 4.06 | 4.1 | 3.96 | 4.04 | -0.25% | 105,053 | 42,008,921 |
| 2024-09-09 | 4.09 | 4.14 | 4.02 | 4.05 | -1.7% | 110,253 | 44,806,606 |
| 2024-09-06 | 4.2 | 4.25 | 4.11 | 4.12 | -2.37% | 125,432 | 52,100,070 |
| 2024-09-05 | 4.14 | 4.27 | 4.13 | 4.22 | +2.68% | 158,923 | 67,006,674 |
| 2024-09-04 | 4.17 | 4.26 | 4.1 | 4.11 | -1.67% | 137,716 | 57,383,258 |
| 2024-09-03 | 4.15 | 4.27 | 4.14 | 4.18 | -0.24% | 152,794 | 64,185,234 |
| 2024-09-02 | 4.23 | 4.29 | 4.15 | 4.19 | -2.33% | 213,200 | 89,820,278 |
| 2024-08-30 | 4 | 4.64 | 3.95 | 4.29 | +6.45% | 371,644 | 159,763,022 |
| 2024-08-29 | 3.95 | 4.03 | 3.89 | 4.03 | +0.75% | 156,225 | 62,162,039 |
| 2024-08-28 | 4.15 | 4.18 | 3.96 | 4 | -5.44% | 245,666 | 98,814,640 |
| 2024-08-27 | 4 | 4.28 | 3.87 | 4.23 | +4.96% | 231,089 | 94,200,584 |
| 2024-08-26 | 3.97 | 4.1 | 3.94 | 4.03 | +2.54% | 104,744 | 42,233,786 |
| 2024-08-23 | 3.88 | 3.96 | 3.82 | 3.93 | +1.55% | 80,914 | 31,527,719 |
| 2024-08-22 | 3.97 | 4.03 | 3.87 | 3.87 | -2.27% | 75,293 | 29,620,690 |
| 2024-08-21 | 3.96 | 3.99 | 3.92 | 3.96 | -0.5% | 60,390 | 23,886,137 |
| 2024-08-20 | 4.11 | 4.11 | 3.95 | 3.98 | -2.21% | 70,563 | 28,343,189 |
| 2024-08-19 | 4.09 | 4.13 | 4.04 | 4.07 | -0.49% | 67,158 | 27,384,121 |
| 2024-08-16 | 4.3 | 4.3 | 4.09 | 4.09 | -3.99% | 130,098 | 54,031,411 |
| 2024-08-15 | 4.17 | 4.28 | 4.08 | 4.26 | +2.16% | 137,653 | 57,851,297 |
| 2024-08-14 | 4.21 | 4.32 | 4.16 | 4.17 | -1.18% | 103,944 | 43,919,567 |
| 2024-08-13 | 4.18 | 4.22 | 4.1 | 4.22 | +0.72% | 91,699 | 38,184,347 |
| 2024-08-12 | 4.35 | 4.39 | 4.17 | 4.19 | -4.56% | 156,910 | 66,536,978 |
| 2024-08-09 | 4.31 | 4.5 | 4.3 | 4.39 | +1.39% | 200,170 | 88,607,715 |
| 2024-08-08 | 4.27 | 4.41 | 4.21 | 4.33 | +1.41% | 116,975 | 50,509,019 |
| 2024-08-07 | 4.27 | 4.3 | 4.2 | 4.27 | -0.93% | 90,926 | 38,591,445 |
| 2024-08-06 | 4.27 | 4.31 | 4.21 | 4.31 | +2.86% | 76,034 | 32,358,935 |
| 2024-08-05 | 4.22 | 4.36 | 4.18 | 4.19 | -1.64% | 92,333 | 39,481,354 |
| 2024-08-02 | 4.26 | 4.37 | 4.23 | 4.26 | -0.7% | 97,333 | 41,811,163 |
| 2024-08-01 | 4.38 | 4.42 | 4.28 | 4.29 | -1.83% | 124,780 | 53,845,251 |
| 2024-07-31 | 4.21 | 4.38 | 4.18 | 4.37 | +3.8% | 119,267 | 51,339,138 |
| 2024-07-30 | 4.13 | 4.22 | 4.1 | 4.21 | +1.94% | 85,846 | 35,848,150 |
| 2024-07-29 | 4.13 | 4.19 | 4.07 | 4.13 | -0.48% | 69,324 | 28,578,515 |
| 2024-07-26 | 4.1 | 4.23 | 4.08 | 4.15 | +1.22% | 86,083 | 35,793,483 |
| 2024-07-25 | 4.05 | 4.13 | 3.99 | 4.1 | +1.74% | 87,021 | 35,544,161 |
| 2024-07-24 | 4.13 | 4.13 | 4.02 | 4.03 | -1.95% | 88,641 | 35,997,244 |
| 2024-07-23 | 4.19 | 4.27 | 4.11 | 4.11 | -1.91% | 99,705 | 41,761,576 |
| 2024-07-22 | 4.2 | 4.22 | 4.12 | 4.19 | +0.72% | 91,764 | 38,227,424 |
| 2024-07-19 | 4.15 | 4.2 | 4.04 | 4.16 | -0.95% | 132,665 | 54,741,373 |
| 2024-07-18 | 4.22 | 4.22 | 4.08 | 4.2 | -0.71% | 114,171 | 47,190,182 |
| 2024-07-17 | 4.09 | 4.29 | 4.09 | 4.23 | +2.17% | 158,299 | 67,040,363 |
| 2024-07-16 | 4.15 | 4.17 | 4.06 | 4.14 | 0% | 103,181 | 42,527,292 |
| 2024-07-15 | 4.22 | 4.32 | 4.12 | 4.14 | -1.19% | 159,356 | 66,743,772 |
| 2024-07-12 | 4.12 | 4.39 | 4.09 | 4.19 | +1.95% | 225,575 | 95,818,736 |
| 2024-07-11 | 4.04 | 4.14 | 4.02 | 4.11 | +3.27% | 114,015 | 46,642,382 |
| 2024-07-10 | 4.01 | 4.09 | 3.92 | 3.98 | -1.24% | 83,878 | 33,511,140 |
| 2024-07-09 | 4.08 | 4.08 | 3.9 | 4.03 | -0.74% | 133,252 | 53,336,109 |
| 2024-07-08 | 4.21 | 4.21 | 4.03 | 4.06 | -3.79% | 150,129 | 61,264,254 |
| 2024-07-05 | 4.29 | 4.32 | 4.2 | 4.22 | -1.17% | 106,686 | 45,323,455 |
| 2024-07-04 | 4.46 | 4.46 | 4.25 | 4.27 | -3.61% | 120,538 | 52,064,875 |
| 2024-07-03 | 4.38 | 4.5 | 4.34 | 4.43 | +0.68% | 105,002 | 46,504,575 |
| 2024-07-02 | 4.49 | 4.51 | 4.38 | 4.4 | -2.87% | 160,434 | 71,203,230 |
| 2024-07-01 | 4.28 | 4.61 | 4.27 | 4.53 | +5.35% | 218,710 | 97,819,615 |
| 2024-06-28 | 4.35 | 4.36 | 4.21 | 4.3 | -0.46% | 246,546 | 105,842,943 |
| 2024-06-27 | 4.54 | 4.54 | 4.3 | 4.32 | -4.21% | 157,020 | 68,972,608 |
| 2024-06-26 | 4.41 | 4.52 | 4.36 | 4.51 | +1.58% | 120,303 | 53,528,853 |
| 2024-06-25 | 4.36 | 4.56 | 4.34 | 4.44 | +1.83% | 151,679 | 67,358,065 |
| 2024-06-24 | 4.51 | 4.54 | 4.3 | 4.36 | -4.6% | 153,362 | 67,471,236 |
| 2024-06-21 | 4.5 | 4.62 | 4.42 | 4.57 | +2.01% | 125,442 | 57,159,944 |
| 2024-06-20 | 4.61 | 4.69 | 4.44 | 4.48 | -3.66% | 145,206 | 65,604,260 |
| 2024-06-19 | 4.67 | 4.75 | 4.61 | 4.65 | -0.64% | 112,176 | 52,384,292 |
| 2024-06-18 | 4.67 | 4.71 | 4.62 | 4.68 | +0.43% | 119,683 | 55,882,854 |
| 2024-06-17 | 4.76 | 4.79 | 4.53 | 4.66 | -3.52% | 206,285 | 95,596,816 |
| 2024-06-14 | 4.66 | 4.91 | 4.56 | 4.83 | +3.87% | 253,445 | 120,800,489 |
| 2024-06-13 | 4.87 | 4.91 | 4.62 | 4.65 | -4.52% | 244,993 | 115,158,933 |
| 2024-06-12 | 4.93 | 4.97 | 4.78 | 4.87 | -0.81% | 182,561 | 89,090,803 |
| 2024-06-11 | 4.92 | 4.99 | 4.74 | 4.91 | -0.41% | 165,003 | 80,224,720 |
| 2024-06-07 | 5.03 | 5.09 | 4.85 | 4.93 | 0% | 172,793 | 85,436,600 |
| 2024-06-06 | 5.2 | 5.2 | 4.8 | 4.93 | -4.27% | 265,524 | 131,956,354 |
| 2024-06-05 | 5.35 | 5.45 | 5.14 | 5.15 | -4.28% | 243,930 | 127,761,201 |
| 2024-06-04 | 5.09 | 5.52 | 4.97 | 5.38 | +5.28% | 424,865 | 225,653,289 |
| 2024-06-03 | 5.15 | 5.21 | 5.06 | 5.11 | -1.92% | 181,644 | 93,101,596 |
| 2024-05-31 | 5.34 | 5.37 | 5.19 | 5.21 | -2.25% | 166,173 | 87,482,277 |
| 2024-05-30 | 5.55 | 5.58 | 5.29 | 5.33 | -3.09% | 192,772 | 103,477,530 |
| 2024-05-29 | 5.53 | 5.69 | 5.47 | 5.5 | -0.18% | 155,893 | 86,814,453 |
| 2024-05-28 | 5.82 | 5.85 | 5.47 | 5.51 | -4.34% | 196,342 | 109,688,915 |
| 2024-05-27 | 5.84 | 5.96 | 5.61 | 5.76 | -1.87% | 237,306 | 136,028,138 |
| 2024-05-24 | 6.1 | 6.13 | 5.82 | 5.87 | -3.93% | 303,371 | 179,613,285 |
| 2024-05-23 | 6.22 | 6.29 | 5.96 | 6.11 | -4.83% | 528,842 | 323,147,701 |
| 2024-05-22 | 6.25 | 6.67 | 6.12 | 6.42 | +2.72% | 641,572 | 411,269,965 |
| 2024-05-21 | 6.22 | 6.56 | 6.17 | 6.25 | -3.7% | 525,946 | 331,653,696 |
| 2024-05-20 | 6.06 | 6.73 | 5.8 | 6.49 | +5.02% | 959,826 | 606,999,912 |
| 2024-05-17 | 5.38 | 6.24 | 5.18 | 6.18 | +18.85% | 939,055 | 522,425,978 |
| 2024-05-16 | 4.71 | 5.22 | 4.71 | 5.2 | +9.47% | 664,618 | 333,879,065 |
| 2024-05-15 | 4.55 | 4.76 | 4.51 | 4.75 | +3.71% | 182,127 | 85,323,050 |
| 2024-05-14 | 4.58 | 4.65 | 4.53 | 4.58 | +0.66% | 97,838 | 44,783,232 |
| 2024-05-13 | 4.61 | 4.66 | 4.5 | 4.55 | -2.57% | 147,543 | 67,251,471 |
| 2024-05-10 | 4.58 | 4.79 | 4.5 | 4.67 | +1.3% | 207,174 | 96,512,566 |
| 2024-05-09 | 4.53 | 4.64 | 4.52 | 4.61 | +2.44% | 118,188 | 54,195,364 |
| 2024-05-08 | 4.64 | 4.66 | 4.49 | 4.5 | -3.85% | 133,033 | 60,600,945 |
| 2024-05-07 | 4.56 | 4.68 | 4.51 | 4.68 | +2.63% | 158,987 | 73,100,591 |
| 2024-05-06 | 4.66 | 4.7 | 4.54 | 4.56 | +0.88% | 246,944 | 113,990,704 |
| 2024-04-30 | 4.45 | 4.57 | 4.37 | 4.52 | +1.57% | 211,793 | 95,046,785 |
| 2024-04-29 | 4.15 | 4.53 | 4.14 | 4.45 | +6.71% | 240,317 | 105,342,811 |
| 2024-04-26 | 4.1 | 4.19 | 4 | 4.17 | +1.46% | 140,593 | 57,738,616 |
| 2024-04-25 | 4.07 | 4.18 | 4.04 | 4.11 | +0.49% | 102,583 | 42,275,832 |
| 2024-04-24 | 4.03 | 4.1 | 4 | 4.09 | +1.24% | 107,100 | 43,394,551 |
| 2024-04-23 | 4.02 | 4.1 | 3.97 | 4.04 | +1% | 111,475 | 44,985,205 |
| 2024-04-22 | 4.04 | 4.09 | 3.91 | 4 | 0% | 89,226 | 35,736,630 |
| 2024-04-19 | 4.03 | 4.09 | 3.93 | 4 | -0.5% | 130,699 | 52,233,562 |
| 2024-04-18 | 4.12 | 4.14 | 3.97 | 4.02 | -2.43% | 130,965 | 53,063,863 |
| 2024-04-17 | 3.85 | 4.14 | 3.84 | 4.12 | +7.85% | 170,691 | 68,726,254 |
| 2024-04-16 | 3.99 | 4.03 | 3.73 | 3.82 | -5.21% | 215,472 | 82,622,287 |
| 2024-04-15 | 4.23 | 4.26 | 3.95 | 4.03 | -4.95% | 227,426 | 91,945,479 |
| 2024-04-12 | 4.38 | 4.43 | 4.21 | 4.24 | -3.2% | 171,444 | 73,307,091 |
| 2024-04-11 | 4.35 | 4.46 | 4.31 | 4.38 | -0.68% | 92,457 | 40,623,455 |
| 2024-04-10 | 4.58 | 4.58 | 4.36 | 4.41 | -3.71% | 119,254 | 52,841,668 |
| 2024-04-09 | 4.42 | 4.58 | 4.4 | 4.58 | +4.33% | 134,369 | 60,630,104 |
| 2024-04-08 | 4.63 | 4.63 | 4.38 | 4.39 | -5.18% | 154,491 | 68,996,221 |
| 2024-04-03 | 4.73 | 4.79 | 4.59 | 4.63 | -1.49% | 116,770 | 54,434,328 |
| 2024-04-02 | 4.77 | 4.79 | 4.66 | 4.7 | -0.84% | 111,224 | 52,417,378 |
| 2024-04-01 | 4.55 | 4.78 | 4.55 | 4.74 | +3.95% | 151,847 | 71,447,803 |
| 2024-03-29 | 4.63 | 4.67 | 4.5 | 4.56 | -1.08% | 112,978 | 51,340,219 |
| 2024-03-28 | 4.53 | 4.72 | 4.53 | 4.61 | +1.1% | 114,502 | 52,978,004 |
| 2024-03-27 | 4.91 | 4.91 | 4.56 | 4.56 | -6.37% | 156,419 | 73,302,254 |
| 2024-03-26 | 4.87 | 4.92 | 4.76 | 4.87 | 0% | 82,542 | 40,017,559 |
| 2024-03-25 | 4.97 | 5.03 | 4.85 | 4.87 | -1.81% | 113,179 | 55,785,640 |
| 2024-03-22 | 5.11 | 5.13 | 4.96 | 4.96 | -3.31% | 101,493 | 50,838,272 |
| 2024-03-21 | 5.16 | 5.23 | 5.07 | 5.13 | -0.58% | 86,814 | 44,576,525 |
| 2024-03-20 | 5.12 | 5.17 | 5.09 | 5.16 | +0.78% | 91,526 | 47,003,899 |
| 2024-03-19 | 5.17 | 5.19 | 5.09 | 5.12 | -0.97% | 101,071 | 51,864,609 |
| 2024-03-18 | 5.17 | 5.22 | 5.09 | 5.17 | +0.39% | 101,380 | 52,122,359 |
| 2024-03-15 | 5.1 | 5.15 | 5.03 | 5.15 | +0.98% | 68,953 | 35,119,401 |
| 2024-03-14 | 5.12 | 5.22 | 5.06 | 5.1 | -0.2% | 87,788 | 45,053,307 |
| 2024-03-13 | 5.24 | 5.25 | 5.09 | 5.11 | -2.29% | 99,413 | 51,091,840 |
| 2024-03-12 | 5.07 | 5.23 | 5.03 | 5.23 | +3.36% | 140,577 | 72,442,733 |
| 2024-03-11 | 4.95 | 5.06 | 4.91 | 5.06 | +2.22% | 95,192 | 47,629,464 |
| 2024-03-08 | 4.9 | 4.98 | 4.82 | 4.95 | +1.43% | 94,716 | 46,505,086 |
| 2024-03-07 | 5.11 | 5.15 | 4.88 | 4.88 | -3.75% | 149,670 | 74,661,228 |
| 2024-03-06 | 4.99 | 5.1 | 4.92 | 5.07 | +1.81% | 148,524 | 74,480,320 |
| 2024-03-05 | 5.07 | 5.07 | 4.87 | 4.98 | -1.78% | 164,548 | 81,805,696 |
| 2024-03-04 | 5.21 | 5.22 | 5 | 5.07 | -2.69% | 159,713 | 80,862,875 |
| 2024-03-01 | 5.17 | 5.26 | 5.13 | 5.21 | +0.77% | 139,842 | 72,542,114 |
| 2024-02-29 | 5.05 | 5.18 | 5.01 | 5.17 | +2.78% | 137,094 | 70,045,584 |
| 2024-02-28 | 5.33 | 5.51 | 5.03 | 5.03 | -5.27% | 179,081 | 94,513,709 |
| 2024-02-27 | 5.15 | 5.31 | 5.11 | 5.31 | +3.11% | 128,677 | 67,531,936 |
| 2024-02-26 | 5.2 | 5.27 | 5.09 | 5.15 | +0.19% | 115,921 | 60,009,990 |
| 2024-02-23 | 5.07 | 5.14 | 4.98 | 5.14 | +1.38% | 100,439 | 50,906,077 |
| 2024-02-22 | 5.04 | 5.12 | 4.98 | 5.07 | 0% | 93,374 | 47,143,516 |
| 2024-02-21 | 4.84 | 5.24 | 4.8 | 5.07 | +4.75% | 189,326 | 95,859,198 |
| 2024-02-20 | 4.87 | 4.87 | 4.74 | 4.84 | -0.62% | 117,639 | 56,458,764 |
| 2024-02-19 | 4.95 | 5 | 4.8 | 4.87 | -0.61% | 172,620 | 84,372,234 |
| 2024-02-08 | 4.56 | 4.98 | 4.56 | 4.9 | +7.46% | 201,303 | 96,583,087 |
| 2024-02-07 | 4.48 | 4.7 | 4.43 | 4.56 | +1.33% | 168,973 | 77,209,661 |
| 2024-02-06 | 4.35 | 4.64 | 4.08 | 4.5 | +2.27% | 196,732 | 84,992,907 |
| 2024-02-05 | 4.68 | 4.73 | 4.18 | 4.4 | -6.98% | 202,921 | 89,155,988 |
| 2024-02-02 | 4.92 | 5.24 | 4.59 | 4.73 | -3.67% | 163,696 | 80,561,798 |
| 2024-02-01 | 5.04 | 5.06 | 4.81 | 4.91 | -2.96% | 136,571 | 67,434,144 |
| 2024-01-31 | 5.25 | 5.37 | 5.05 | 5.06 | -5.6% | 136,046 | 70,578,939 |
| 2024-01-30 | 5.58 | 5.64 | 5.33 | 5.36 | -4.63% | 97,858 | 53,625,254 |
| 2024-01-29 | 5.85 | 5.95 | 5.6 | 5.62 | -3.44% | 133,814 | 76,501,002 |
| 2024-01-26 | 5.72 | 6.13 | 5.69 | 5.82 | +2.11% | 193,413 | 113,706,300 |
| 2024-01-25 | 5.42 | 5.7 | 5.4 | 5.7 | +5.17% | 132,138 | 73,651,847 |
| 2024-01-24 | 5.3 | 5.44 | 5.16 | 5.42 | +2.46% | 110,276 | 58,663,953 |
| 2024-01-23 | 5.29 | 5.35 | 5.19 | 5.29 | -0.19% | 116,864 | 61,466,014 |
| 2024-01-22 | 5.65 | 5.68 | 5.24 | 5.3 | -6.19% | 100,931 | 54,907,222 |
| 2024-01-19 | 5.74 | 5.76 | 5.63 | 5.65 | -0.88% | 79,776 | 45,359,070 |
| 2024-01-18 | 5.7 | 5.77 | 5.5 | 5.7 | -1.38% | 129,050 | 72,776,687 |
| 2024-01-17 | 5.96 | 5.99 | 5.78 | 5.78 | -3.18% | 65,868 | 38,610,815 |
| 2024-01-16 | 6.03 | 6.05 | 5.89 | 5.97 | -0.67% | 73,855 | 44,014,747 |
| 2024-01-15 | 6.02 | 6.07 | 5.89 | 6.01 | -0.5% | 72,379 | 43,330,876 |
| 2024-01-12 | 5.99 | 6.15 | 5.98 | 6.04 | +0.67% | 83,212 | 50,614,420 |
| 2024-01-11 | 5.91 | 6.04 | 5.89 | 6 | +1.35% | 66,746 | 39,878,716 |
| 2024-01-10 | 5.95 | 6.01 | 5.84 | 5.92 | -0.17% | 59,946 | 35,595,427 |
| 2024-01-09 | 5.88 | 6.06 | 5.85 | 5.93 | +0.85% | 61,890 | 36,795,653 |
| 2024-01-08 | 6.02 | 6.06 | 5.88 | 5.88 | -2.16% | 62,332 | 37,077,279 |
| 2024-01-05 | 6.06 | 6.15 | 5.99 | 6.01 | -1.15% | 71,295 | 43,360,605 |
| 2024-01-04 | 6.12 | 6.13 | 6.01 | 6.08 | -0.65% | 55,746 | 33,770,642 |
| 2024-01-03 | 6.05 | 6.13 | 6.02 | 6.12 | +0.82% | 59,800 | 36,426,817 |
| 2024-01-02 | 6.15 | 6.18 | 6.04 | 6.07 | -1.14% | 79,229 | 48,326,096 |
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：