股票概览
5.62
-1.06%
-0.06
5.67
开盘价
5.67
最高价
5.58
最低价
2,012,136
成交量
数据更新至: 2025-03-25
技术指标
5.70
MA5 (5日均线)
5.94
MA10 (10日均线)
6.13
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 | 5.67 | 5.67 | 5.58 | 5.62 | -1.06% | 2,012,136 | 1,130,840,219 |
| 2025-03-24 | 5.65 | 5.69 | 5.62 | 5.68 | -0.35% | 3,277,821 | 1,852,990,604 |
| 2025-03-21 | 5.7 | 5.75 | 5.62 | 5.7 | -0.18% | 5,022,475 | 2,856,257,924 |
| 2025-03-20 | 5.77 | 5.79 | 5.69 | 5.71 | -1.04% | 4,761,207 | 2,724,463,321 |
| 2025-03-19 | 6.13 | 6.14 | 5.74 | 5.77 | -7.09% | 11,358,768 | 6,670,957,540 |
| 2025-03-18 | 6.25 | 6.37 | 6.18 | 6.21 | +0.98% | 4,786,457 | 2,987,719,733 |
| 2025-03-17 | 6.18 | 6.2 | 6.11 | 6.15 | -0.81% | 2,929,481 | 1,800,508,635 |
| 2025-03-14 | 6.11 | 6.25 | 6.1 | 6.2 | +1.14% | 3,301,013 | 2,041,406,487 |
| 2025-03-13 | 6.18 | 6.24 | 6.08 | 6.13 | -1.61% | 3,238,687 | 1,987,039,150 |
| 2025-03-12 | 6.23 | 6.4 | 6.12 | 6.23 | +0.32% | 5,157,915 | 3,218,009,496 |
| 2025-03-11 | 6.13 | 6.21 | 6.11 | 6.21 | -0.16% | 2,889,070 | 1,780,670,804 |
| 2025-03-10 | 6.4 | 6.4 | 6.19 | 6.22 | -2.96% | 4,112,163 | 2,567,325,686 |
| 2025-03-07 | 6.5 | 6.57 | 6.37 | 6.41 | -1.84% | 4,877,378 | 3,147,974,696 |
| 2025-03-06 | 6.4 | 6.69 | 6.36 | 6.53 | +4.31% | 10,042,225 | 6,524,468,298 |
| 2025-03-05 | 6.2 | 6.28 | 6.16 | 6.26 | +1.29% | 4,719,211 | 2,937,733,596 |
| 2025-03-04 | 6.14 | 6.23 | 6.09 | 6.18 | -0.64% | 5,601,391 | 3,443,325,452 |
| 2025-03-03 | 6.33 | 6.39 | 6.17 | 6.22 | -0.48% | 5,745,427 | 3,613,997,431 |
| 2025-02-28 | 6.34 | 6.42 | 6.16 | 6.25 | -2.04% | 7,152,211 | 4,496,561,007 |
| 2025-02-27 | 6.57 | 6.67 | 6.28 | 6.38 | -3.48% | 7,896,356 | 5,077,445,602 |
| 2025-02-26 | 6.8 | 6.85 | 6.51 | 6.61 | -0.3% | 7,312,310 | 4,845,634,195 |
| 2025-02-25 | 6.53 | 6.76 | 6.49 | 6.63 | -1.49% | 9,009,093 | 5,965,230,333 |
| 2025-02-24 | 6.88 | 6.93 | 6.6 | 6.73 | -1.32% | 16,572,511 | 11,227,418,085 |
| 2025-02-21 | 6.36 | 6.82 | 6.33 | 6.82 | +10% | 15,382,829 | 10,195,727,247 |
| 2025-02-20 | 6.34 | 6.45 | 6.18 | 6.2 | -3.73% | 10,935,287 | 6,877,299,918 |
| 2025-02-19 | 6.41 | 6.72 | 6.29 | 6.44 | +0.31% | 14,800,968 | 9,611,700,609 |
| 2025-02-18 | 6.55 | 6.57 | 6.25 | 6.42 | -1.38% | 17,830,106 | 11,441,441,787 |
| 2025-02-17 | 6.15 | 6.58 | 6.08 | 6.51 | +8.86% | 21,644,720 | 13,685,428,379 |
| 2025-02-14 | 5.48 | 6.05 | 5.41 | 5.98 | +8.73% | 15,929,592 | 9,303,873,185 |
| 2025-02-13 | 5.51 | 5.59 | 5.47 | 5.5 | 0% | 4,701,389 | 2,604,569,079 |
| 2025-02-12 | 5.44 | 5.53 | 5.42 | 5.5 | +0.36% | 4,708,411 | 2,581,675,804 |
| 2025-02-11 | 5.4 | 5.62 | 5.39 | 5.48 | +0.37% | 7,475,724 | 4,114,109,464 |
| 2025-02-10 | 5.44 | 5.64 | 5.39 | 5.46 | +4.4% | 13,380,589 | 7,363,221,943 |
| 2025-02-07 | 5.09 | 5.46 | 5.05 | 5.23 | +1.95% | 8,556,285 | 4,473,293,540 |
| 2025-02-06 | 5.07 | 5.16 | 4.99 | 5.13 | +2.81% | 5,076,416 | 2,582,950,027 |
| 2025-02-05 | 4.92 | 5.05 | 4.86 | 4.99 | +2.04% | 3,569,536 | 1,766,739,487 |
| 2025-01-27 | 4.87 | 4.92 | 4.86 | 4.89 | +0.41% | 1,991,362 | 974,443,571 |
| 2025-01-24 | 4.82 | 4.88 | 4.82 | 4.87 | +0.83% | 1,638,454 | 796,112,416 |
| 2025-01-23 | 4.84 | 4.91 | 4.83 | 4.83 | +0.63% | 2,333,288 | 1,136,485,527 |
| 2025-01-22 | 4.81 | 4.82 | 4.77 | 4.8 | -0.41% | 1,610,838 | 772,950,930 |
| 2025-01-21 | 4.86 | 4.87 | 4.81 | 4.82 | -0.21% | 1,437,196 | 693,977,161 |
| 2025-01-20 | 4.89 | 4.9 | 4.83 | 4.83 | -0.62% | 1,492,491 | 725,807,411 |
| 2025-01-17 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,291,526 | 627,180,957 |
| 2025-01-16 | 4.84 | 4.89 | 4.82 | 4.85 | +0.62% | 1,796,687 | 872,366,924 |
| 2025-01-15 | 4.84 | 4.89 | 4.81 | 4.82 | -0.62% | 1,378,119 | 667,306,020 |
| 2025-01-14 | 4.75 | 4.85 | 4.74 | 4.85 | +2.32% | 2,146,643 | 1,033,564,612 |
| 2025-01-13 | 4.73 | 4.77 | 4.7 | 4.74 | -0.84% | 1,722,224 | 814,704,320 |
| 2025-01-10 | 4.85 | 4.86 | 4.78 | 4.78 | -1.65% | 1,828,469 | 881,602,649 |
| 2025-01-09 | 4.88 | 4.9 | 4.84 | 4.86 | -1.02% | 1,624,933 | 791,510,459 |
| 2025-01-08 | 4.88 | 4.93 | 4.81 | 4.91 | +0.2% | 2,996,819 | 1,461,333,333 |
| 2025-01-07 | 4.84 | 4.9 | 4.83 | 4.9 | +0.82% | 2,056,171 | 1,000,082,258 |
| 2025-01-06 | 4.91 | 4.91 | 4.79 | 4.86 | -1.22% | 3,178,947 | 1,540,996,524 |
| 2025-01-03 | 5.01 | 5.03 | 4.88 | 4.92 | -1.99% | 3,751,284 | 1,855,921,731 |
| 2025-01-02 | 5.31 | 5.31 | 4.99 | 5.02 | -5.46% | 6,316,935 | 3,236,422,041 |
| 2024-12-31 | 5.4 | 5.44 | 5.31 | 5.31 | -1.85% | 4,499,627 | 2,412,493,227 |
| 2024-12-30 | 5.35 | 5.41 | 5.34 | 5.41 | +0.74% | 3,411,848 | 1,836,788,007 |
| 2024-12-27 | 5.36 | 5.4 | 5.34 | 5.37 | -0.37% | 2,987,777 | 1,602,805,661 |
| 2024-12-26 | 5.46 | 5.46 | 5.32 | 5.39 | -0.92% | 4,453,455 | 2,387,697,715 |
| 2024-12-25 | 5.36 | 5.56 | 5.35 | 5.44 | +1.68% | 6,754,089 | 3,683,292,566 |
| 2024-12-24 | 5.29 | 5.35 | 5.29 | 5.35 | +0.75% | 3,130,858 | 1,666,503,454 |
| 2024-12-23 | 5.26 | 5.37 | 5.25 | 5.31 | +0.76% | 4,159,130 | 2,214,218,009 |
| 2024-12-20 | 5.34 | 5.36 | 5.26 | 5.27 | -1.68% | 3,527,728 | 1,866,819,173 |
| 2024-12-19 | 5.27 | 5.39 | 5.25 | 5.36 | +0.75% | 4,280,397 | 2,278,657,985 |
| 2024-12-18 | 5.29 | 5.38 | 5.26 | 5.32 | +1.53% | 4,617,105 | 2,458,613,222 |
| 2024-12-17 | 5.24 | 5.35 | 5.22 | 5.24 | -0.19% | 4,262,606 | 2,251,924,590 |
| 2024-12-16 | 5.23 | 5.32 | 5.22 | 5.25 | +0.57% | 4,724,902 | 2,493,531,322 |
| 2024-12-13 | 5.3 | 5.31 | 5.22 | 5.22 | -2.06% | 5,542,409 | 2,915,672,081 |
| 2024-12-12 | 5.28 | 5.33 | 5.25 | 5.33 | +0.76% | 3,536,573 | 1,874,575,941 |
| 2024-12-11 | 5.29 | 5.31 | 5.25 | 5.29 | -0.19% | 3,114,647 | 1,644,047,413 |
| 2024-12-10 | 5.4 | 5.44 | 5.28 | 5.3 | -0.93% | 5,643,486 | 3,019,450,600 |
| 2024-12-09 | 5.21 | 5.45 | 5.19 | 5.35 | +2.88% | 6,778,881 | 3,625,430,856 |
| 2024-12-06 | 5.16 | 5.22 | 5.16 | 5.2 | +0.58% | 3,319,762 | 1,724,272,862 |
| 2024-12-05 | 5.17 | 5.28 | 5.15 | 5.17 | -0.39% | 3,869,747 | 2,008,867,569 |
| 2024-12-04 | 5.15 | 5.24 | 5.12 | 5.19 | +0.39% | 4,999,356 | 2,592,884,027 |
| 2024-12-03 | 5.14 | 5.18 | 5.1 | 5.17 | +0.39% | 3,851,015 | 1,979,363,625 |
| 2024-12-02 | 5.11 | 5.17 | 5.11 | 5.15 | 0% | 4,100,223 | 2,104,255,003 |
| 2024-11-29 | 5.14 | 5.2 | 5.12 | 5.15 | +0.59% | 3,610,099 | 1,863,703,094 |
| 2024-11-28 | 5.19 | 5.2 | 5.11 | 5.12 | -1.92% | 3,380,376 | 1,738,704,184 |
| 2024-11-27 | 5.08 | 5.23 | 5.06 | 5.22 | +2.35% | 4,791,789 | 2,468,845,149 |
| 2024-11-26 | 5.12 | 5.2 | 5.09 | 5.1 | -0.2% | 4,022,545 | 2,063,590,900 |
| 2024-11-25 | 5.22 | 5.24 | 5.08 | 5.11 | -1.73% | 4,780,738 | 2,462,316,781 |
| 2024-11-22 | 5.38 | 5.46 | 5.2 | 5.2 | -3.17% | 6,346,926 | 3,384,883,804 |
| 2024-11-21 | 5.46 | 5.51 | 5.31 | 5.37 | -2.01% | 6,257,146 | 3,370,254,146 |
| 2024-11-20 | 5.4 | 5.53 | 5.35 | 5.48 | 0% | 7,555,785 | 4,117,015,676 |
| 2024-11-19 | 5.64 | 5.68 | 5.34 | 5.48 | -5.52% | 13,135,740 | 7,190,256,617 |
| 2024-11-18 | 5.8 | 6.2 | 5.63 | 5.8 | -0.17% | 17,121,587 | 10,090,550,036 |
| 2024-11-15 | 5.4 | 6.02 | 5.4 | 5.81 | +6.22% | 16,820,485 | 9,724,362,938 |
| 2024-11-14 | 5.32 | 5.7 | 5.26 | 5.47 | +0.18% | 11,018,125 | 6,009,117,017 |
| 2024-11-13 | 5.05 | 5.6 | 5.05 | 5.46 | +7.27% | 12,781,016 | 6,986,930,412 |
| 2024-11-12 | 5.21 | 5.21 | 5.07 | 5.09 | -2.49% | 2,975,773 | 1,528,415,851 |
| 2024-11-11 | 5.18 | 5.23 | 5.13 | 5.22 | +0.58% | 2,463,273 | 1,276,751,352 |
| 2024-11-08 | 5.3 | 5.34 | 5.15 | 5.19 | -1.89% | 3,109,038 | 1,626,142,411 |
| 2024-11-07 | 5.14 | 5.29 | 5.13 | 5.29 | +2.32% | 2,951,832 | 1,537,802,305 |
| 2024-11-06 | 5.15 | 5.28 | 5.14 | 5.17 | +0.39% | 2,798,134 | 1,452,404,590 |
| 2024-11-05 | 5.04 | 5.15 | 5.04 | 5.15 | +2.18% | 3,028,461 | 1,546,765,687 |
| 2024-11-04 | 5.05 | 5.05 | 4.96 | 5.04 | 0% | 1,860,027 | 930,594,055 |
| 2024-11-01 | 4.99 | 5.1 | 4.97 | 5.04 | +1% | 2,931,890 | 1,482,116,865 |
| 2024-10-31 | 5 | 5.03 | 4.96 | 4.99 | -0.4% | 1,900,179 | 948,520,899 |
| 2024-10-30 | 5.03 | 5.03 | 4.97 | 5.01 | -1.96% | 1,597,072 | 799,108,899 |
| 2024-10-29 | 5.16 | 5.18 | 5.07 | 5.11 | -0.97% | 1,930,138 | 987,328,751 |
| 2024-10-28 | 5.04 | 5.22 | 5.03 | 5.16 | +1.98% | 2,802,452 | 1,437,754,045 |
| 2024-10-25 | 5.03 | 5.08 | 5.02 | 5.06 | +0.2% | 1,668,427 | 841,955,053 |
| 2024-10-24 | 5.12 | 5.13 | 5.02 | 5.05 | -1.75% | 2,418,126 | 1,221,694,985 |
| 2024-10-23 | 5.18 | 5.26 | 5.12 | 5.14 | 0% | 3,213,980 | 1,663,502,594 |
| 2024-10-22 | 5.15 | 5.16 | 5.07 | 5.14 | -0.39% | 2,244,180 | 1,147,459,584 |
| 2024-10-21 | 5.18 | 5.19 | 5.1 | 5.16 | -0.19% | 2,741,345 | 1,406,908,606 |
| 2024-10-18 | 5.06 | 5.23 | 5.01 | 5.17 | +1.97% | 2,523,118 | 1,292,523,712 |
| 2024-10-17 | 5.17 | 5.21 | 5.05 | 5.07 | -1.74% | 1,852,405 | 950,036,789 |
| 2024-10-16 | 5.1 | 5.21 | 5.08 | 5.16 | 0% | 1,698,190 | 875,171,402 |
| 2024-10-15 | 5.23 | 5.32 | 5.16 | 5.16 | -1.71% | 2,063,985 | 1,082,120,844 |
| 2024-10-14 | 5.15 | 5.29 | 5.14 | 5.25 | +2.34% | 2,484,878 | 1,295,241,059 |
| 2024-10-11 | 5.35 | 5.37 | 5.08 | 5.13 | -5.18% | 3,652,340 | 1,905,343,726 |
| 2024-10-10 | 5.22 | 5.61 | 5.22 | 5.41 | +4.64% | 5,749,177 | 3,139,824,572 |
| 2024-10-09 | 5.45 | 5.45 | 5.14 | 5.17 | -6.68% | 4,674,426 | 2,478,456,610 |
| 2024-10-08 | 5.88 | 5.89 | 5.31 | 5.54 | +3.55% | 7,207,306 | 4,016,208,794 |
| 2024-09-30 | 5.06 | 5.39 | 5.03 | 5.35 | +7.65% | 6,023,754 | 3,141,201,481 |
| 2024-09-27 | 4.97 | 5.04 | 4.86 | 4.97 | +0.81% | 1,838,253 | 908,711,832 |
| 2024-09-26 | 4.79 | 4.93 | 4.78 | 4.93 | +2.71% | 2,586,455 | 1,255,226,783 |
| 2024-09-25 | 4.73 | 4.89 | 4.72 | 4.8 | +2.13% | 3,024,410 | 1,456,834,934 |
| 2024-09-24 | 4.51 | 4.7 | 4.5 | 4.7 | +4.68% | 2,374,139 | 1,093,413,219 |
| 2024-09-23 | 4.49 | 4.52 | 4.47 | 4.49 | 0% | 1,069,850 | 480,488,479 |
| 2024-09-20 | 4.47 | 4.52 | 4.45 | 4.49 | +0.45% | 1,495,197 | 669,379,758 |
| 2024-09-19 | 4.49 | 4.5 | 4.43 | 4.47 | -0.22% | 1,310,995 | 585,151,528 |
| 2024-09-18 | 4.47 | 4.5 | 4.44 | 4.48 | +0.22% | 944,653 | 422,663,148 |
| 2024-09-13 | 4.47 | 4.53 | 4.46 | 4.47 | 0% | 822,665 | 369,843,205 |
| 2024-09-12 | 4.51 | 4.52 | 4.45 | 4.47 | -0.67% | 1,092,521 | 488,833,015 |
| 2024-09-11 | 4.55 | 4.56 | 4.48 | 4.5 | -1.32% | 1,013,778 | 457,095,065 |
| 2024-09-10 | 4.54 | 4.58 | 4.54 | 4.56 | +0.22% | 853,305 | 389,243,502 |
| 2024-09-09 | 4.61 | 4.63 | 4.52 | 4.55 | -1.3% | 1,182,222 | 538,692,206 |
| 2024-09-06 | 4.62 | 4.68 | 4.61 | 4.61 | -0.22% | 865,499 | 401,402,120 |
| 2024-09-05 | 4.68 | 4.7 | 4.6 | 4.62 | -1.28% | 1,253,780 | 579,633,226 |
| 2024-09-04 | 4.66 | 4.71 | 4.65 | 4.68 | +0.21% | 1,075,376 | 503,953,056 |
| 2024-09-03 | 4.63 | 4.68 | 4.6 | 4.67 | +0.86% | 1,117,722 | 518,802,624 |
| 2024-09-02 | 4.65 | 4.67 | 4.59 | 4.63 | -0.22% | 1,255,210 | 582,598,497 |
| 2024-08-30 | 4.67 | 4.71 | 4.64 | 4.64 | -0.85% | 1,947,818 | 910,329,934 |
| 2024-08-29 | 4.79 | 4.8 | 4.67 | 4.68 | -2.3% | 1,411,941 | 665,741,354 |
| 2024-08-28 | 4.81 | 4.82 | 4.76 | 4.79 | -0.42% | 1,098,238 | 526,050,524 |
| 2024-08-27 | 4.78 | 4.82 | 4.77 | 4.81 | +0.42% | 1,272,622 | 611,294,313 |
| 2024-08-26 | 4.79 | 4.82 | 4.75 | 4.79 | 0% | 1,122,252 | 536,812,618 |
| 2024-08-23 | 4.77 | 4.83 | 4.74 | 4.79 | +0.63% | 1,449,278 | 694,224,586 |
| 2024-08-22 | 4.76 | 4.8 | 4.74 | 4.76 | 0% | 1,248,644 | 596,034,942 |
| 2024-08-21 | 4.76 | 4.79 | 4.72 | 4.76 | 0% | 1,153,830 | 550,234,691 |
| 2024-08-20 | 4.8 | 4.8 | 4.74 | 4.76 | -0.63% | 1,263,161 | 601,430,406 |
| 2024-08-19 | 4.74 | 4.79 | 4.72 | 4.79 | +1.27% | 1,863,960 | 888,750,554 |
| 2024-08-16 | 4.57 | 4.74 | 4.56 | 4.73 | +4.42% | 3,231,696 | 1,514,208,767 |
| 2024-08-15 | 4.51 | 4.56 | 4.46 | 4.53 | +0.67% | 1,291,446 | 584,709,824 |
| 2024-08-14 | 4.48 | 4.53 | 4.46 | 4.5 | +0.67% | 1,057,053 | 475,640,734 |
| 2024-08-13 | 4.46 | 4.49 | 4.45 | 4.47 | +0.22% | 967,331 | 432,311,615 |
| 2024-08-12 | 4.53 | 4.53 | 4.44 | 4.46 | -1.33% | 1,026,640 | 460,154,102 |
| 2024-08-09 | 4.59 | 4.62 | 4.52 | 4.52 | -1.53% | 1,211,071 | 551,758,117 |
| 2024-08-08 | 4.56 | 4.62 | 4.55 | 4.59 | +0.44% | 854,463 | 392,562,570 |
| 2024-08-07 | 4.59 | 4.64 | 4.57 | 4.57 | -0.44% | 962,926 | 442,830,790 |
| 2024-08-06 | 4.67 | 4.7 | 4.53 | 4.59 | -1.5% | 1,892,500 | 869,137,596 |
| 2024-08-05 | 4.75 | 4.78 | 4.65 | 4.66 | -2.1% | 1,814,722 | 852,885,427 |
| 2024-08-02 | 4.72 | 4.8 | 4.7 | 4.76 | +0.85% | 2,033,948 | 969,804,207 |
| 2024-08-01 | 4.68 | 4.78 | 4.68 | 4.72 | +0.43% | 1,861,641 | 881,218,456 |
| 2024-07-31 | 4.8 | 4.8 | 4.69 | 4.7 | -1.67% | 2,404,214 | 1,133,225,477 |
| 2024-07-30 | 4.75 | 4.8 | 4.73 | 4.78 | +0.63% | 1,231,874 | 587,194,931 |
| 2024-07-29 | 4.63 | 4.78 | 4.62 | 4.75 | +2.15% | 1,699,652 | 801,007,383 |
| 2024-07-26 | 4.73 | 4.74 | 4.6 | 4.65 | -1.69% | 1,932,644 | 897,557,619 |
| 2024-07-25 | 4.79 | 4.82 | 4.69 | 4.73 | -1.25% | 1,868,133 | 885,019,284 |
| 2024-07-24 | 4.72 | 4.83 | 4.71 | 4.79 | +1.05% | 1,993,563 | 952,715,894 |
| 2024-07-23 | 4.75 | 4.8 | 4.73 | 4.74 | -0.21% | 1,422,237 | 678,733,871 |
| 2024-07-22 | 4.8 | 4.81 | 4.71 | 4.75 | -1.04% | 1,561,603 | 741,671,590 |
| 2024-07-19 | 4.76 | 4.8 | 4.72 | 4.8 | -0.21% | 1,776,879 | 846,185,742 |
| 2024-07-18 | 4.72 | 4.83 | 4.71 | 4.81 | +1.48% | 1,948,814 | 932,394,936 |
| 2024-07-17 | 4.81 | 4.82 | 4.72 | 4.74 | -1.46% | 1,784,996 | 849,950,205 |
| 2024-07-16 | 4.8 | 4.82 | 4.77 | 4.81 | 0% | 1,256,177 | 602,324,782 |
| 2024-07-15 | 4.77 | 4.85 | 4.76 | 4.81 | +0.63% | 1,696,071 | 816,603,461 |
| 2024-07-12 | 4.74 | 4.8 | 4.72 | 4.78 | +0.63% | 1,440,318 | 687,356,469 |
| 2024-07-11 | 4.75 | 4.79 | 4.72 | 4.75 | +0.42% | 1,338,901 | 635,722,873 |
| 2024-07-10 | 4.75 | 4.8 | 4.72 | 4.73 | -0.84% | 1,310,689 | 621,981,013 |
| 2024-07-09 | 4.74 | 4.79 | 4.67 | 4.77 | +1.06% | 1,665,296 | 790,694,390 |
| 2024-07-08 | 4.71 | 4.76 | 4.71 | 4.72 | 0% | 1,309,226 | 620,138,916 |
| 2024-07-05 | 4.72 | 4.76 | 4.66 | 4.72 | 0% | 1,606,420 | 756,211,221 |
| 2024-07-04 | 4.76 | 4.8 | 4.71 | 4.72 | -1.05% | 1,465,830 | 695,337,144 |
| 2024-07-03 | 4.74 | 4.81 | 4.72 | 4.77 | +0.63% | 1,772,119 | 844,232,496 |
| 2024-07-02 | 4.68 | 4.76 | 4.68 | 4.74 | +1.28% | 1,934,387 | 915,270,521 |
| 2024-07-01 | 4.7 | 4.73 | 4.67 | 4.68 | -0.43% | 1,670,867 | 784,381,028 |
| 2024-06-28 | 4.58 | 4.71 | 4.57 | 4.7 | +2.4% | 2,623,749 | 1,221,380,173 |
| 2024-06-27 | 4.51 | 4.61 | 4.5 | 4.59 | +1.55% | 2,048,728 | 937,796,093 |
| 2024-06-26 | 4.5 | 4.53 | 4.44 | 4.52 | +0.44% | 1,251,949 | 561,200,748 |
| 2024-06-25 | 4.54 | 4.58 | 4.46 | 4.5 | -1.1% | 1,436,001 | 648,719,342 |
| 2024-06-24 | 4.57 | 4.59 | 4.54 | 4.55 | -0.44% | 1,247,434 | 569,623,751 |
| 2024-06-21 | 4.52 | 4.58 | 4.5 | 4.57 | +1.11% | 1,331,127 | 606,142,326 |
| 2024-06-20 | 4.57 | 4.59 | 4.5 | 4.52 | -1.09% | 1,260,023 | 570,613,621 |
| 2024-06-19 | 4.55 | 4.6 | 4.54 | 4.57 | +0.44% | 1,253,657 | 574,049,844 |
| 2024-06-18 | 4.51 | 4.55 | 4.5 | 4.55 | +0.89% | 940,208 | 426,128,279 |
| 2024-06-17 | 4.5 | 4.55 | 4.48 | 4.51 | 0% | 1,352,448 | 611,538,904 |
| 2024-06-14 | 4.42 | 4.51 | 4.41 | 4.51 | +1.81% | 1,788,823 | 801,007,377 |
| 2024-06-13 | 4.42 | 4.45 | 4.4 | 4.43 | +0.23% | 1,283,482 | 568,592,342 |
| 2024-06-12 | 4.49 | 4.49 | 4.37 | 4.42 | -1.12% | 2,327,017 | 1,026,912,293 |
| 2024-06-11 | 4.55 | 4.59 | 4.47 | 4.47 | -2.19% | 1,795,130 | 811,127,869 |
| 2024-06-07 | 4.54 | 4.57 | 4.52 | 4.57 | +1.11% | 1,238,477 | 562,812,748 |
| 2024-06-06 | 4.54 | 4.57 | 4.52 | 4.52 | -0.44% | 1,272,387 | 577,642,644 |
| 2024-06-05 | 4.59 | 4.59 | 4.53 | 4.54 | -1.3% | 1,089,488 | 496,844,988 |
| 2024-06-04 | 4.58 | 4.6 | 4.53 | 4.6 | +0.22% | 1,345,399 | 614,973,664 |
| 2024-06-03 | 4.57 | 4.62 | 4.56 | 4.59 | +0.44% | 1,350,785 | 620,328,353 |
| 2024-05-31 | 4.58 | 4.61 | 4.57 | 4.57 | -0.22% | 1,209,355 | 554,730,872 |
| 2024-05-30 | 4.58 | 4.61 | 4.56 | 4.58 | -0.22% | 1,226,292 | 562,263,913 |
| 2024-05-29 | 4.64 | 4.65 | 4.58 | 4.59 | -1.08% | 1,417,562 | 653,769,190 |
| 2024-05-28 | 4.69 | 4.72 | 4.63 | 4.64 | -1.28% | 1,391,062 | 650,314,372 |
| 2024-05-27 | 4.63 | 4.7 | 4.6 | 4.7 | +1.95% | 1,789,261 | 834,419,701 |
| 2024-05-24 | 4.63 | 4.67 | 4.6 | 4.61 | -0.65% | 1,231,012 | 571,149,907 |
| 2024-05-23 | 4.7 | 4.7 | 4.63 | 4.64 | -1.07% | 1,352,531 | 630,547,263 |
| 2024-05-22 | 4.67 | 4.7 | 4.65 | 4.69 | +0.43% | 1,642,918 | 769,762,889 |
| 2024-05-21 | 4.65 | 4.68 | 4.64 | 4.67 | +0.21% | 1,247,727 | 581,821,617 |
| 2024-05-20 | 4.62 | 4.67 | 4.62 | 4.66 | +0.43% | 1,912,972 | 888,036,560 |
| 2024-05-17 | 4.58 | 4.64 | 4.56 | 4.64 | +1.31% | 1,722,025 | 791,902,760 |
| 2024-05-16 | 4.6 | 4.61 | 4.56 | 4.58 | -0.22% | 1,516,951 | 694,321,745 |
| 2024-05-15 | 4.64 | 4.64 | 4.58 | 4.59 | -1.08% | 1,423,796 | 655,158,754 |
| 2024-05-14 | 4.67 | 4.68 | 4.63 | 4.64 | -0.43% | 1,209,348 | 561,672,919 |
| 2024-05-13 | 4.65 | 4.69 | 4.62 | 4.66 | -0.21% | 1,725,783 | 803,796,586 |
| 2024-05-10 | 4.64 | 4.7 | 4.63 | 4.67 | +0.65% | 1,962,643 | 916,739,896 |
| 2024-05-09 | 4.63 | 4.66 | 4.62 | 4.64 | 0% | 1,479,353 | 686,069,101 |
| 2024-05-08 | 4.66 | 4.67 | 4.62 | 4.64 | -0.64% | 1,305,603 | 606,106,764 |
| 2024-05-07 | 4.67 | 4.69 | 4.65 | 4.67 | +0.21% | 1,404,403 | 655,352,274 |
| 2024-05-06 | 4.73 | 4.74 | 4.65 | 4.66 | -0.64% | 2,730,751 | 1,278,746,148 |
| 2024-04-30 | 4.69 | 4.77 | 4.68 | 4.69 | 0% | 2,237,621 | 1,057,003,526 |
| 2024-04-29 | 4.77 | 4.78 | 4.67 | 4.69 | -1.47% | 3,052,108 | 1,434,722,542 |
| 2024-04-26 | 4.73 | 4.79 | 4.72 | 4.76 | +0.42% | 1,992,673 | 948,983,702 |
| 2024-04-25 | 4.72 | 4.74 | 4.69 | 4.74 | +0.21% | 1,131,224 | 533,963,523 |
| 2024-04-24 | 4.71 | 4.74 | 4.68 | 4.73 | +0.42% | 1,204,253 | 567,515,030 |
| 2024-04-23 | 4.77 | 4.8 | 4.69 | 4.71 | -1.05% | 1,907,142 | 905,289,816 |
| 2024-04-22 | 4.84 | 4.88 | 4.74 | 4.76 | -1.65% | 2,200,190 | 1,055,184,373 |
| 2024-04-19 | 4.81 | 4.88 | 4.8 | 4.84 | 0% | 2,052,523 | 992,307,878 |
| 2024-04-18 | 4.8 | 4.94 | 4.78 | 4.84 | +0.41% | 3,191,449 | 1,550,223,131 |
| 2024-04-17 | 4.71 | 4.83 | 4.64 | 4.82 | +1.9% | 3,238,613 | 1,537,863,692 |
| 2024-04-16 | 4.72 | 4.77 | 4.68 | 4.73 | 0% | 2,966,982 | 1,403,350,606 |
| 2024-04-15 | 4.52 | 4.74 | 4.51 | 4.73 | +4.65% | 3,627,880 | 1,693,580,523 |
| 2024-04-12 | 4.55 | 4.58 | 4.5 | 4.52 | -0.66% | 1,445,303 | 655,535,370 |
| 2024-04-11 | 4.54 | 4.62 | 4.53 | 4.55 | -0.22% | 1,325,717 | 606,832,358 |
| 2024-04-10 | 4.59 | 4.65 | 4.54 | 4.56 | -1.08% | 1,485,000 | 681,020,172 |
| 2024-04-09 | 4.67 | 4.69 | 4.58 | 4.61 | -1.5% | 1,689,649 | 779,934,037 |
| 2024-04-08 | 4.65 | 4.72 | 4.61 | 4.68 | +0.21% | 1,793,149 | 838,247,002 |
| 2024-04-03 | 4.71 | 4.72 | 4.67 | 4.67 | -1.06% | 1,036,531 | 486,089,687 |
| 2024-04-02 | 4.73 | 4.77 | 4.7 | 4.72 | -0.42% | 1,357,321 | 641,959,912 |
| 2024-04-01 | 4.68 | 4.8 | 4.67 | 4.74 | +1.5% | 2,011,023 | 953,251,088 |
| 2024-03-29 | 4.6 | 4.68 | 4.59 | 4.67 | +1.3% | 1,495,150 | 694,130,556 |
| 2024-03-28 | 4.59 | 4.66 | 4.57 | 4.61 | +0.66% | 1,863,503 | 859,118,578 |
| 2024-03-27 | 4.61 | 4.67 | 4.55 | 4.58 | -0.87% | 1,919,785 | 883,327,209 |
| 2024-03-26 | 4.61 | 4.64 | 4.59 | 4.62 | -0.22% | 1,273,371 | 587,226,323 |
| 2024-03-25 | 4.64 | 4.71 | 4.62 | 4.63 | -0.64% | 1,672,816 | 780,369,850 |
| 2024-03-22 | 4.71 | 4.73 | 4.62 | 4.66 | -1.27% | 1,717,415 | 800,174,329 |
| 2024-03-21 | 4.69 | 4.8 | 4.69 | 4.72 | +0.21% | 2,129,084 | 1,008,857,316 |
| 2024-03-20 | 4.68 | 4.75 | 4.63 | 4.71 | +1.51% | 2,351,803 | 1,105,776,295 |
| 2024-03-19 | 4.71 | 4.72 | 4.63 | 4.64 | -1.69% | 1,524,945 | 711,822,726 |
| 2024-03-18 | 4.62 | 4.73 | 4.61 | 4.72 | +2.39% | 2,139,305 | 1,001,961,287 |
| 2024-03-15 | 4.61 | 4.62 | 4.57 | 4.61 | -0.22% | 1,395,413 | 641,457,964 |
| 2024-03-14 | 4.63 | 4.67 | 4.58 | 4.62 | -0.22% | 1,500,502 | 694,759,375 |
| 2024-03-13 | 4.66 | 4.69 | 4.59 | 4.63 | -0.86% | 1,836,897 | 851,026,175 |
| 2024-03-12 | 4.78 | 4.79 | 4.65 | 4.67 | -2.3% | 2,656,788 | 1,249,341,557 |
| 2024-03-11 | 4.81 | 4.83 | 4.74 | 4.78 | -1.04% | 1,930,675 | 921,012,468 |
| 2024-03-08 | 4.72 | 4.83 | 4.71 | 4.83 | +2.33% | 1,980,965 | 946,391,807 |
| 2024-03-07 | 4.8 | 4.81 | 4.71 | 4.72 | -1.87% | 2,330,658 | 1,107,850,762 |
| 2024-03-06 | 4.83 | 4.86 | 4.81 | 4.81 | -0.62% | 1,852,132 | 894,596,980 |
| 2024-03-05 | 4.86 | 4.94 | 4.81 | 4.84 | -0.41% | 2,549,838 | 1,240,154,717 |
| 2024-03-04 | 4.85 | 4.9 | 4.81 | 4.86 | +0.41% | 2,450,665 | 1,191,256,831 |
| 2024-03-01 | 4.8 | 4.88 | 4.77 | 4.84 | +0.83% | 2,562,797 | 1,238,317,579 |
| 2024-02-29 | 4.68 | 4.8 | 4.67 | 4.8 | +1.91% | 2,536,671 | 1,206,715,184 |
| 2024-02-28 | 4.86 | 4.87 | 4.7 | 4.71 | -2.48% | 3,071,434 | 1,469,133,152 |
| 2024-02-27 | 4.71 | 4.86 | 4.7 | 4.83 | +2.11% | 2,646,740 | 1,266,358,609 |
| 2024-02-26 | 4.85 | 4.86 | 4.72 | 4.73 | -2.67% | 2,886,028 | 1,377,165,305 |
| 2024-02-23 | 4.9 | 4.92 | 4.81 | 4.86 | -0.82% | 3,034,769 | 1,472,202,266 |
| 2024-02-22 | 4.79 | 5 | 4.79 | 4.9 | +3.59% | 4,152,141 | 2,033,354,646 |
| 2024-02-21 | 4.69 | 4.86 | 4.67 | 4.73 | -0.21% | 3,438,932 | 1,639,209,766 |
| 2024-02-20 | 4.7 | 4.78 | 4.63 | 4.74 | +1.07% | 3,104,939 | 1,465,667,237 |
| 2024-02-19 | 4.56 | 4.7 | 4.51 | 4.69 | +2.85% | 3,694,130 | 1,704,432,382 |
| 2024-02-08 | 4.53 | 4.57 | 4.5 | 4.56 | 0% | 3,014,420 | 1,367,388,732 |
| 2024-02-07 | 4.46 | 4.57 | 4.42 | 4.56 | +2.01% | 3,970,107 | 1,781,624,833 |
| 2024-02-06 | 4.41 | 4.53 | 4.3 | 4.47 | +0.9% | 3,913,853 | 1,732,327,726 |
| 2024-02-05 | 4.39 | 4.48 | 4.33 | 4.43 | -0.45% | 3,463,130 | 1,527,590,201 |
| 2024-02-02 | 4.45 | 4.54 | 4.28 | 4.45 | 0% | 4,010,282 | 1,782,933,388 |
| 2024-02-01 | 4.47 | 4.53 | 4.41 | 4.45 | -1.55% | 3,185,164 | 1,422,516,473 |
| 2024-01-31 | 4.52 | 4.65 | 4.47 | 4.52 | -0.66% | 3,741,106 | 1,700,168,435 |
| 2024-01-30 | 4.56 | 4.71 | 4.54 | 4.55 | -0.44% | 4,532,361 | 2,096,296,444 |
| 2024-01-29 | 4.53 | 4.83 | 4.52 | 4.57 | +0.44% | 6,683,271 | 3,111,717,828 |
| 2024-01-26 | 4.49 | 4.59 | 4.47 | 4.55 | +0.44% | 6,910,287 | 3,128,445,194 |
| 2024-01-25 | 4.13 | 4.53 | 4.12 | 4.53 | +9.95% | 8,449,036 | 3,757,276,811 |
| 2024-01-24 | 3.98 | 4.14 | 3.98 | 4.12 | +3.78% | 2,785,773 | 1,129,851,383 |
| 2024-01-23 | 3.98 | 3.99 | 3.93 | 3.97 | -0.5% | 1,395,720 | 553,084,584 |
| 2024-01-22 | 4.04 | 4.06 | 3.95 | 3.99 | -1.24% | 1,717,063 | 690,524,111 |
| 2024-01-19 | 4.01 | 4.06 | 3.99 | 4.04 | 0% | 1,474,646 | 593,810,721 |
| 2024-01-18 | 4 | 4.06 | 3.9 | 4.04 | +0.75% | 2,244,683 | 891,772,724 |
| 2024-01-17 | 4.05 | 4.08 | 4.01 | 4.01 | -1.47% | 1,307,218 | 529,892,275 |
| 2024-01-16 | 4.04 | 4.07 | 4.01 | 4.07 | +0.49% | 1,147,720 | 464,175,652 |
| 2024-01-15 | 3.98 | 4.07 | 3.97 | 4.05 | +1.25% | 1,315,690 | 531,255,567 |
| 2024-01-12 | 4 | 4.06 | 3.99 | 4 | -0.5% | 979,231 | 393,889,355 |
| 2024-01-11 | 3.99 | 4.03 | 3.95 | 4.02 | +0.75% | 1,330,522 | 531,024,271 |
| 2024-01-10 | 4.05 | 4.05 | 3.99 | 3.99 | -1.97% | 1,466,861 | 588,694,206 |
| 2024-01-09 | 4.2 | 4.21 | 4.04 | 4.07 | -2.86% | 2,457,929 | 1,007,234,768 |
| 2024-01-08 | 4.23 | 4.25 | 4.18 | 4.19 | -1.41% | 1,437,195 | 604,960,720 |
| 2024-01-05 | 4.27 | 4.32 | 4.23 | 4.25 | -0.7% | 1,419,314 | 606,476,282 |
| 2024-01-04 | 4.31 | 4.35 | 4.23 | 4.28 | -0.93% | 1,693,300 | 724,509,840 |
| 2024-01-03 | 4.27 | 4.33 | 4.26 | 4.32 | +0.7% | 1,248,959 | 537,368,406 |
| 2024-01-02 | 4.38 | 4.42 | 4.28 | 4.29 | -2.05% | 2,524,216 | 1,089,890,198 |
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：
同行业相关股票
ф╕нхЫ╜шБФщАЪ 属于 通信 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832