股票概览
4.8
-1.44%
-0.07
4.87
开盘价
4.88
最高价
4.75
最低价
131,139
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
4.96
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 | 4.87 | 4.88 | 4.75 | 4.8 | -1.44% | 131,139 | 62,870,522 |
| 2025-03-24 | 5.06 | 5.07 | 4.79 | 4.87 | -3.56% | 278,906 | 136,844,672 |
| 2025-03-21 | 4.98 | 5.18 | 4.98 | 5.05 | +0.8% | 409,061 | 207,828,304 |
| 2025-03-20 | 4.96 | 5.08 | 4.93 | 5.01 | +1.21% | 264,919 | 133,081,019 |
| 2025-03-19 | 5.03 | 5.03 | 4.94 | 4.95 | -1.59% | 144,721 | 71,814,231 |
| 2025-03-18 | 5.03 | 5.07 | 4.96 | 5.03 | -0.4% | 242,825 | 121,447,951 |
| 2025-03-17 | 5 | 5.16 | 4.98 | 5.05 | +1% | 355,731 | 180,482,273 |
| 2025-03-14 | 4.89 | 5.04 | 4.89 | 5 | +2.04% | 341,996 | 170,557,146 |
| 2025-03-13 | 4.89 | 4.91 | 4.8 | 4.9 | +0.2% | 202,430 | 98,385,259 |
| 2025-03-12 | 4.79 | 4.94 | 4.78 | 4.89 | +2.09% | 300,560 | 145,959,850 |
| 2025-03-11 | 4.72 | 4.8 | 4.68 | 4.79 | +0.42% | 171,437 | 81,215,461 |
| 2025-03-10 | 4.76 | 4.79 | 4.72 | 4.77 | +0.63% | 99,523 | 47,256,619 |
| 2025-03-07 | 4.78 | 4.78 | 4.72 | 4.74 | -0.63% | 81,310 | 38,553,805 |
| 2025-03-06 | 4.77 | 4.81 | 4.71 | 4.77 | +0.21% | 121,477 | 57,867,683 |
| 2025-03-05 | 4.77 | 4.83 | 4.72 | 4.76 | +0.21% | 95,148 | 45,313,643 |
| 2025-03-04 | 4.75 | 4.76 | 4.65 | 4.75 | 0% | 115,405 | 54,258,143 |
| 2025-03-03 | 4.73 | 4.79 | 4.69 | 4.75 | +0.42% | 108,039 | 51,337,600 |
| 2025-02-28 | 4.8 | 4.84 | 4.7 | 4.73 | -1.66% | 157,776 | 75,401,420 |
| 2025-02-27 | 4.77 | 4.81 | 4.73 | 4.81 | +0.84% | 165,554 | 79,156,658 |
| 2025-02-26 | 4.75 | 4.8 | 4.74 | 4.77 | 0% | 128,775 | 61,305,882 |
| 2025-02-25 | 4.82 | 4.85 | 4.75 | 4.77 | -1.65% | 145,109 | 69,419,568 |
| 2025-02-24 | 4.83 | 4.97 | 4.83 | 4.85 | +1.46% | 228,433 | 111,496,387 |
| 2025-02-21 | 4.86 | 4.88 | 4.73 | 4.78 | -1.44% | 162,643 | 77,576,827 |
| 2025-02-20 | 4.84 | 4.87 | 4.79 | 4.85 | +0.41% | 109,516 | 52,996,919 |
| 2025-02-19 | 4.8 | 4.84 | 4.79 | 4.83 | +0.21% | 111,909 | 53,948,612 |
| 2025-02-18 | 4.98 | 4.98 | 4.81 | 4.82 | -3.21% | 189,283 | 92,135,386 |
| 2025-02-17 | 4.88 | 5 | 4.83 | 4.98 | +2.05% | 232,637 | 114,605,762 |
| 2025-02-14 | 4.92 | 4.95 | 4.83 | 4.88 | -0.81% | 170,025 | 83,118,037 |
| 2025-02-13 | 4.83 | 5.08 | 4.83 | 4.92 | +1.23% | 305,639 | 151,542,830 |
| 2025-02-12 | 4.86 | 4.9 | 4.78 | 4.86 | -0.21% | 133,718 | 64,584,655 |
| 2025-02-11 | 4.95 | 4.98 | 4.85 | 4.87 | -1.42% | 138,659 | 67,630,854 |
| 2025-02-10 | 4.82 | 4.95 | 4.82 | 4.94 | +2.7% | 198,516 | 97,014,064 |
| 2025-02-07 | 4.75 | 4.88 | 4.74 | 4.81 | +0.84% | 195,330 | 94,166,783 |
| 2025-02-06 | 4.73 | 4.77 | 4.65 | 4.77 | +0.63% | 128,672 | 60,785,739 |
| 2025-02-05 | 4.77 | 4.79 | 4.68 | 4.74 | 0% | 83,137 | 39,322,623 |
| 2025-01-27 | 4.8 | 4.83 | 4.74 | 4.74 | -0.21% | 90,148 | 43,130,961 |
| 2025-01-24 | 4.73 | 4.77 | 4.69 | 4.75 | +0.42% | 106,055 | 50,294,349 |
| 2025-01-23 | 4.8 | 4.88 | 4.73 | 4.73 | -0.42% | 147,896 | 71,048,896 |
| 2025-01-22 | 4.78 | 4.81 | 4.71 | 4.75 | -1.04% | 97,868 | 46,533,648 |
| 2025-01-21 | 4.9 | 4.98 | 4.78 | 4.8 | -2.24% | 170,708 | 82,294,190 |
| 2025-01-20 | 4.83 | 5.05 | 4.69 | 4.91 | +1.87% | 287,360 | 138,903,519 |
| 2025-01-17 | 4.83 | 4.89 | 4.78 | 4.82 | -4.37% | 325,523 | 157,214,863 |
| 2025-01-16 | 4.94 | 5.15 | 4.9 | 5.04 | +1.61% | 385,004 | 192,972,625 |
| 2025-01-15 | 4.86 | 5.02 | 4.8 | 4.96 | +1.02% | 375,817 | 185,414,149 |
| 2025-01-14 | 4.68 | 4.91 | 4.68 | 4.91 | +4.03% | 406,325 | 195,000,513 |
| 2025-01-13 | 5.03 | 5.04 | 4.68 | 4.72 | +3.06% | 434,001 | 209,359,911 |
| 2025-01-10 | 4.82 | 4.84 | 4.57 | 4.58 | -4.58% | 280,882 | 131,608,096 |
| 2025-01-09 | 4.85 | 4.91 | 4.76 | 4.8 | -2.83% | 524,729 | 252,762,118 |
| 2025-01-08 | 4.49 | 4.94 | 4.46 | 4.94 | +10.02% | 618,272 | 302,527,267 |
| 2025-01-07 | 4.44 | 4.5 | 4.39 | 4.49 | +1.13% | 111,859 | 49,748,255 |
| 2025-01-06 | 4.47 | 4.52 | 4.3 | 4.44 | -0.45% | 138,821 | 61,597,027 |
| 2025-01-03 | 4.75 | 4.79 | 4.43 | 4.46 | -6.3% | 214,370 | 97,334,284 |
| 2025-01-02 | 4.71 | 4.89 | 4.7 | 4.76 | +0.85% | 191,097 | 91,815,461 |
| 2024-12-31 | 4.85 | 4.9 | 4.72 | 4.72 | -2.28% | 157,544 | 75,456,050 |
| 2024-12-30 | 4.98 | 4.99 | 4.78 | 4.83 | -4.17% | 210,392 | 101,707,881 |
| 2024-12-27 | 4.84 | 5.08 | 4.75 | 5.04 | +4.56% | 292,552 | 145,615,846 |
| 2024-12-26 | 4.88 | 4.9 | 4.77 | 4.82 | +2.99% | 237,953 | 114,874,996 |
| 2024-12-25 | 4.82 | 4.82 | 4.57 | 4.68 | -3.51% | 220,951 | 103,108,255 |
| 2024-12-24 | 4.92 | 4.97 | 4.68 | 4.85 | -1.42% | 321,522 | 153,968,824 |
| 2024-12-23 | 5.41 | 5.41 | 4.9 | 4.92 | -9.39% | 431,296 | 218,326,065 |
| 2024-12-20 | 5.37 | 5.62 | 5.37 | 5.43 | +1.31% | 271,678 | 148,664,238 |
| 2024-12-19 | 5.41 | 5.46 | 5.26 | 5.36 | -2.37% | 213,958 | 114,366,146 |
| 2024-12-18 | 5.65 | 5.67 | 5.43 | 5.49 | -1.61% | 271,639 | 149,914,000 |
| 2024-12-17 | 5.9 | 5.94 | 5.57 | 5.58 | -6.38% | 343,331 | 195,042,939 |
| 2024-12-16 | 5.95 | 6.1 | 5.85 | 5.96 | +1.02% | 430,003 | 257,704,937 |
| 2024-12-13 | 6.15 | 6.15 | 5.89 | 5.9 | -4.53% | 557,099 | 334,075,635 |
| 2024-12-12 | 5.98 | 6.31 | 5.91 | 6.18 | +3% | 743,062 | 457,039,223 |
| 2024-12-11 | 5.74 | 6 | 5.74 | 6 | +4.17% | 630,779 | 372,663,527 |
| 2024-12-10 | 5.83 | 5.89 | 5.72 | 5.76 | +0.7% | 563,002 | 326,517,624 |
| 2024-12-09 | 5.53 | 5.9 | 5.45 | 5.72 | +3.62% | 679,182 | 386,050,553 |
| 2024-12-06 | 5.43 | 5.54 | 5.39 | 5.52 | +1.47% | 251,291 | 137,654,367 |
| 2024-12-05 | 5.42 | 5.48 | 5.31 | 5.44 | +0.37% | 279,013 | 150,414,889 |
| 2024-12-04 | 5.52 | 5.68 | 5.4 | 5.42 | -2.17% | 390,136 | 216,583,886 |
| 2024-12-03 | 5.57 | 5.6 | 5.48 | 5.54 | -0.54% | 239,266 | 132,258,036 |
| 2024-12-02 | 5.58 | 5.67 | 5.53 | 5.57 | +1.09% | 377,503 | 210,927,464 |
| 2024-11-29 | 5.43 | 5.54 | 5.4 | 5.51 | +0.55% | 283,257 | 155,264,837 |
| 2024-11-28 | 5.3 | 5.52 | 5.25 | 5.48 | +3.01% | 369,337 | 200,075,769 |
| 2024-11-27 | 5.41 | 5.42 | 5.1 | 5.32 | -1.66% | 284,052 | 148,311,171 |
| 2024-11-26 | 5.24 | 5.43 | 5.22 | 5.41 | +3.24% | 312,702 | 167,898,057 |
| 2024-11-25 | 5.12 | 5.28 | 5.06 | 5.24 | +2.54% | 160,424 | 83,335,126 |
| 2024-11-22 | 5.34 | 5.37 | 5.08 | 5.11 | -4.31% | 199,359 | 104,689,044 |
| 2024-11-21 | 5.32 | 5.39 | 5.29 | 5.34 | 0% | 148,819 | 79,400,498 |
| 2024-11-20 | 5.23 | 5.36 | 5.21 | 5.34 | +2.1% | 184,928 | 97,964,764 |
| 2024-11-19 | 5.2 | 5.23 | 5.1 | 5.23 | +1.16% | 187,840 | 96,883,143 |
| 2024-11-18 | 5.4 | 5.45 | 5.14 | 5.17 | -3.54% | 228,706 | 119,906,584 |
| 2024-11-15 | 5.31 | 5.52 | 5.3 | 5.36 | +0.75% | 304,732 | 164,833,133 |
| 2024-11-14 | 5.51 | 5.52 | 5.31 | 5.32 | -3.45% | 252,166 | 136,188,779 |
| 2024-11-13 | 5.66 | 5.66 | 5.4 | 5.51 | -2.65% | 354,272 | 194,632,295 |
| 2024-11-12 | 5.67 | 5.82 | 5.6 | 5.66 | -0.7% | 466,613 | 267,001,223 |
| 2024-11-11 | 5.66 | 5.71 | 5.5 | 5.7 | -0.52% | 535,121 | 298,952,969 |
| 2024-11-08 | 6 | 6.35 | 5.72 | 5.73 | -3.21% | 1,174,375 | 700,357,574 |
| 2024-11-07 | 5.39 | 5.92 | 5.34 | 5.92 | +10.04% | 531,892 | 305,993,644 |
| 2024-11-06 | 5.24 | 5.38 | 5.19 | 5.38 | +2.67% | 492,455 | 261,562,049 |
| 2024-11-05 | 5.2 | 5.28 | 5.17 | 5.24 | +0.77% | 352,905 | 184,378,028 |
| 2024-11-04 | 5.14 | 5.23 | 4.98 | 5.2 | +0.97% | 355,018 | 181,992,047 |
| 2024-11-01 | 5.09 | 5.52 | 5.02 | 5.15 | +0.39% | 589,457 | 307,405,320 |
| 2024-10-31 | 5.06 | 5.14 | 4.99 | 5.13 | +2.4% | 282,519 | 143,685,577 |
| 2024-10-30 | 4.85 | 5.01 | 4.84 | 5.01 | +1.83% | 230,479 | 113,950,037 |
| 2024-10-29 | 5.1 | 5.12 | 4.91 | 4.92 | -4.47% | 290,477 | 144,914,346 |
| 2024-10-28 | 4.93 | 5.15 | 4.93 | 5.15 | +4.67% | 367,496 | 185,958,171 |
| 2024-10-25 | 4.86 | 4.97 | 4.86 | 4.92 | +0.82% | 217,975 | 107,311,726 |
| 2024-10-24 | 4.88 | 4.97 | 4.85 | 4.88 | -0.61% | 171,082 | 83,725,777 |
| 2024-10-23 | 4.89 | 5.04 | 4.86 | 4.91 | 0% | 301,228 | 148,385,584 |
| 2024-10-22 | 4.78 | 4.91 | 4.76 | 4.91 | +2.08% | 262,373 | 127,272,776 |
| 2024-10-21 | 4.75 | 4.84 | 4.71 | 4.81 | +2.56% | 264,911 | 126,665,875 |
| 2024-10-18 | 4.62 | 4.73 | 4.58 | 4.69 | +1.52% | 207,488 | 96,531,596 |
| 2024-10-17 | 4.68 | 4.74 | 4.61 | 4.62 | -1.07% | 134,949 | 63,070,686 |
| 2024-10-16 | 4.65 | 4.72 | 4.62 | 4.67 | -0.43% | 158,090 | 73,851,745 |
| 2024-10-15 | 4.64 | 4.83 | 4.61 | 4.69 | 0% | 276,733 | 130,696,653 |
| 2024-10-14 | 4.61 | 4.69 | 4.55 | 4.69 | +2.4% | 201,830 | 93,606,483 |
| 2024-10-11 | 4.76 | 4.79 | 4.51 | 4.58 | -4.38% | 266,269 | 123,633,692 |
| 2024-10-10 | 4.77 | 4.89 | 4.71 | 4.79 | +0.42% | 303,138 | 146,092,999 |
| 2024-10-09 | 5.23 | 5.24 | 4.77 | 4.77 | -10% | 430,441 | 211,173,065 |
| 2024-10-08 | 5.71 | 5.71 | 5.01 | 5.3 | +1.73% | 690,332 | 370,768,221 |
| 2024-09-30 | 4.92 | 5.25 | 4.82 | 5.21 | +8.77% | 635,903 | 320,740,790 |
| 2024-09-27 | 4.75 | 4.83 | 4.61 | 4.79 | +2.79% | 303,375 | 143,857,626 |
| 2024-09-26 | 4.47 | 4.67 | 4.46 | 4.66 | +4.02% | 285,682 | 130,655,254 |
| 2024-09-25 | 4.45 | 4.57 | 4.44 | 4.48 | +1.36% | 271,432 | 122,399,580 |
| 2024-09-24 | 4.31 | 4.43 | 4.31 | 4.42 | +2.55% | 213,633 | 93,490,839 |
| 2024-09-23 | 4.36 | 4.38 | 4.3 | 4.31 | -2.05% | 169,661 | 73,488,997 |
| 2024-09-20 | 4.35 | 4.45 | 4.28 | 4.4 | +0.46% | 277,902 | 121,422,570 |
| 2024-09-19 | 4.24 | 4.43 | 4.24 | 4.38 | +2.1% | 276,608 | 120,337,809 |
| 2024-09-18 | 4.18 | 4.4 | 4.13 | 4.29 | +3.62% | 243,945 | 104,417,874 |
| 2024-09-13 | 4.17 | 4.2 | 4.13 | 4.14 | -1.19% | 72,089 | 29,964,598 |
| 2024-09-12 | 4.23 | 4.26 | 4.18 | 4.19 | -0.48% | 76,507 | 32,264,873 |
| 2024-09-11 | 4.3 | 4.3 | 4.19 | 4.21 | -2.32% | 102,929 | 43,591,429 |
| 2024-09-10 | 4.25 | 4.33 | 4.21 | 4.31 | +0.94% | 164,852 | 70,447,332 |
| 2024-09-09 | 4.15 | 4.29 | 4.12 | 4.27 | +2.15% | 138,238 | 58,696,141 |
| 2024-09-06 | 4.27 | 4.27 | 4.17 | 4.18 | -1.88% | 81,796 | 34,469,128 |
| 2024-09-05 | 4.2 | 4.28 | 4.19 | 4.26 | +1.43% | 93,493 | 39,647,800 |
| 2024-09-04 | 4.2 | 4.28 | 4.19 | 4.2 | -0.94% | 81,552 | 34,404,463 |
| 2024-09-03 | 4.2 | 4.25 | 4.18 | 4.24 | +0.71% | 80,661 | 34,026,723 |
| 2024-09-02 | 4.32 | 4.34 | 4.2 | 4.21 | -1.86% | 161,387 | 69,128,134 |
| 2024-08-30 | 4.04 | 4.48 | 4.04 | 4.29 | +4.89% | 289,085 | 123,363,894 |
| 2024-08-29 | 4.05 | 4.1 | 4.02 | 4.09 | +0.74% | 82,750 | 33,630,031 |
| 2024-08-28 | 4.1 | 4.11 | 4.02 | 4.06 | -1.22% | 78,349 | 31,849,267 |
| 2024-08-27 | 4.14 | 4.19 | 4.06 | 4.11 | -0.72% | 115,325 | 47,453,174 |
| 2024-08-26 | 4.06 | 4.18 | 4.05 | 4.14 | +1.47% | 128,956 | 53,322,876 |
| 2024-08-23 | 4.13 | 4.24 | 4.07 | 4.08 | -2.86% | 130,650 | 54,048,620 |
| 2024-08-22 | 4.13 | 4.25 | 4.1 | 4.2 | +1.2% | 149,904 | 62,662,540 |
| 2024-08-21 | 4.22 | 4.22 | 4.12 | 4.15 | -1.43% | 93,126 | 38,724,799 |
| 2024-08-20 | 4.31 | 4.34 | 4.21 | 4.21 | -3.88% | 132,227 | 56,264,624 |
| 2024-08-19 | 4.26 | 4.43 | 4.21 | 4.38 | +2.82% | 203,777 | 88,135,430 |
| 2024-08-16 | 4.4 | 4.41 | 4.25 | 4.26 | -3.18% | 150,834 | 64,959,696 |
| 2024-08-15 | 4.35 | 4.45 | 4.32 | 4.4 | -0.23% | 146,512 | 64,328,154 |
| 2024-08-14 | 4.36 | 4.52 | 4.32 | 4.41 | +1.85% | 191,762 | 84,828,661 |
| 2024-08-13 | 4.33 | 4.37 | 4.25 | 4.33 | -0.23% | 128,764 | 55,412,659 |
| 2024-08-12 | 4.47 | 4.51 | 4.31 | 4.34 | -3.34% | 160,196 | 70,308,206 |
| 2024-08-09 | 4.52 | 4.55 | 4.46 | 4.49 | -2.6% | 223,498 | 100,492,033 |
| 2024-08-08 | 4.41 | 4.7 | 4.36 | 4.61 | +4.77% | 352,694 | 160,531,842 |
| 2024-08-07 | 4.49 | 4.49 | 4.36 | 4.4 | -2.22% | 154,781 | 68,226,067 |
| 2024-08-06 | 4.35 | 4.5 | 4.35 | 4.5 | +4.17% | 212,174 | 94,201,601 |
| 2024-08-05 | 4.4 | 4.5 | 4.31 | 4.32 | -2.92% | 216,210 | 95,383,786 |
| 2024-08-02 | 4.31 | 4.65 | 4.29 | 4.45 | +2.53% | 338,771 | 151,757,581 |
| 2024-08-01 | 4.38 | 4.41 | 4.32 | 4.34 | -0.46% | 116,953 | 50,944,057 |
| 2024-07-31 | 4.25 | 4.36 | 4.21 | 4.36 | +3.07% | 145,037 | 62,695,642 |
| 2024-07-30 | 4.17 | 4.24 | 4.14 | 4.23 | +1.93% | 111,428 | 46,976,176 |
| 2024-07-29 | 4.16 | 4.18 | 4.1 | 4.15 | +0.24% | 72,419 | 29,984,210 |
| 2024-07-26 | 4.06 | 4.15 | 4.04 | 4.14 | +1.97% | 84,933 | 35,026,672 |
| 2024-07-25 | 4 | 4.11 | 3.97 | 4.06 | +0.5% | 88,840 | 36,020,834 |
| 2024-07-24 | 4.14 | 4.18 | 4.04 | 4.04 | -2.88% | 133,616 | 54,810,928 |
| 2024-07-23 | 4.24 | 4.39 | 4.16 | 4.16 | -1.42% | 197,217 | 84,518,491 |
| 2024-07-22 | 4.17 | 4.26 | 4.13 | 4.22 | +1.2% | 97,173 | 40,850,754 |
| 2024-07-19 | 4.2 | 4.21 | 4.1 | 4.17 | -0.48% | 92,761 | 38,582,540 |
| 2024-07-18 | 4.21 | 4.22 | 4.12 | 4.19 | -1.41% | 104,398 | 43,531,723 |
| 2024-07-17 | 4.22 | 4.27 | 4.17 | 4.25 | +0.24% | 97,241 | 41,077,887 |
| 2024-07-16 | 4.26 | 4.28 | 4.19 | 4.24 | -0.24% | 64,398 | 27,280,478 |
| 2024-07-15 | 4.35 | 4.36 | 4.24 | 4.25 | -1.85% | 81,003 | 34,603,888 |
| 2024-07-12 | 4.38 | 4.44 | 4.32 | 4.33 | -1.14% | 102,203 | 44,724,276 |
| 2024-07-11 | 4.28 | 4.4 | 4.26 | 4.38 | +4.04% | 157,260 | 68,281,950 |
| 2024-07-10 | 4.22 | 4.27 | 4.15 | 4.21 | -2.32% | 139,546 | 58,780,768 |
| 2024-07-09 | 4.33 | 4.35 | 4.18 | 4.31 | 0% | 134,022 | 57,337,440 |
| 2024-07-08 | 4.41 | 4.46 | 4.28 | 4.31 | -2.93% | 134,841 | 58,390,392 |
| 2024-07-05 | 4.37 | 4.46 | 4.3 | 4.44 | +1.37% | 118,690 | 52,375,745 |
| 2024-07-04 | 4.6 | 4.62 | 4.37 | 4.38 | -5.19% | 183,046 | 81,526,665 |
| 2024-07-03 | 4.65 | 4.72 | 4.61 | 4.62 | -0.22% | 136,839 | 63,777,668 |
| 2024-07-02 | 4.53 | 4.64 | 4.52 | 4.63 | +1.98% | 145,080 | 66,831,196 |
| 2024-07-01 | 4.48 | 4.55 | 4.43 | 4.54 | +0.67% | 133,844 | 60,146,443 |
| 2024-06-28 | 4.5 | 4.66 | 4.49 | 4.51 | -0.44% | 146,867 | 66,821,823 |
| 2024-06-27 | 4.66 | 4.71 | 4.53 | 4.53 | -2.79% | 136,472 | 63,039,095 |
| 2024-06-26 | 4.57 | 4.66 | 4.51 | 4.66 | +1.75% | 156,399 | 71,688,703 |
| 2024-06-25 | 4.5 | 4.62 | 4.47 | 4.58 | -0.43% | 186,045 | 84,807,217 |
| 2024-06-24 | 4.72 | 4.81 | 4.54 | 4.6 | +0.22% | 260,522 | 121,366,282 |
| 2024-06-21 | 4.61 | 4.65 | 4.54 | 4.59 | 0% | 80,311 | 36,933,809 |
| 2024-06-20 | 4.76 | 4.77 | 4.58 | 4.59 | -3.16% | 130,115 | 60,389,295 |
| 2024-06-19 | 4.76 | 4.81 | 4.74 | 4.74 | -0.42% | 117,693 | 56,198,659 |
| 2024-06-18 | 4.73 | 4.78 | 4.71 | 4.76 | +1.49% | 109,281 | 51,886,473 |
| 2024-06-17 | 4.73 | 4.73 | 4.66 | 4.69 | -0.85% | 89,933 | 42,160,896 |
| 2024-06-14 | 4.76 | 4.77 | 4.67 | 4.73 | -0.21% | 98,076 | 46,222,191 |
| 2024-06-13 | 4.88 | 4.88 | 4.72 | 4.74 | -2.67% | 144,662 | 68,897,968 |
| 2024-06-12 | 4.75 | 4.89 | 4.72 | 4.87 | +2.74% | 150,637 | 72,626,465 |
| 2024-06-11 | 4.82 | 4.85 | 4.66 | 4.74 | -1.66% | 152,600 | 71,994,878 |
| 2024-06-07 | 4.58 | 4.83 | 4.58 | 4.82 | +5.7% | 245,626 | 116,156,639 |
| 2024-06-06 | 4.84 | 4.87 | 4.51 | 4.56 | -5.39% | 298,396 | 138,645,022 |
| 2024-06-05 | 5.02 | 5.02 | 4.82 | 4.82 | -4.37% | 234,026 | 114,308,902 |
| 2024-06-04 | 5.25 | 5.27 | 4.97 | 5.04 | -5.08% | 280,920 | 141,741,324 |
| 2024-06-03 | 5.29 | 5.45 | 5.18 | 5.31 | +1.34% | 318,643 | 169,027,834 |
| 2024-05-31 | 5.21 | 5.32 | 5.18 | 5.24 | +0.96% | 170,415 | 89,211,095 |
| 2024-05-30 | 5.21 | 5.25 | 5.17 | 5.19 | -0.95% | 127,283 | 66,203,019 |
| 2024-05-29 | 5.23 | 5.31 | 5.17 | 5.24 | -0.57% | 126,517 | 66,439,717 |
| 2024-05-28 | 5.39 | 5.39 | 5.27 | 5.27 | -2.23% | 139,974 | 74,173,283 |
| 2024-05-27 | 5.43 | 5.45 | 5.26 | 5.39 | -0.74% | 186,342 | 99,392,094 |
| 2024-05-24 | 5.4 | 5.49 | 5.35 | 5.43 | +0.74% | 186,971 | 101,583,788 |
| 2024-05-23 | 5.52 | 5.54 | 5.34 | 5.39 | -2.88% | 224,043 | 121,385,607 |
| 2024-05-22 | 5.55 | 5.61 | 5.52 | 5.55 | -0.36% | 179,829 | 99,978,991 |
| 2024-05-21 | 5.62 | 5.63 | 5.48 | 5.57 | -1.07% | 243,942 | 135,071,456 |
| 2024-05-20 | 5.58 | 5.65 | 5.55 | 5.63 | +0.54% | 288,001 | 161,535,955 |
| 2024-05-17 | 5.65 | 5.68 | 5.52 | 5.6 | -0.88% | 280,251 | 156,291,739 |
| 2024-05-16 | 5.42 | 5.78 | 5.41 | 5.65 | +4.82% | 495,170 | 277,891,706 |
| 2024-05-15 | 5.55 | 5.57 | 5.38 | 5.39 | -2.71% | 278,301 | 150,877,537 |
| 2024-05-14 | 5.51 | 5.68 | 5.42 | 5.54 | +0.91% | 288,578 | 159,941,489 |
| 2024-05-13 | 5.88 | 5.88 | 5.46 | 5.49 | -7.11% | 545,616 | 304,563,381 |
| 2024-05-10 | 6.11 | 6.17 | 5.88 | 5.91 | -3.11% | 526,257 | 315,185,733 |
| 2024-05-09 | 6.06 | 6.16 | 5.95 | 6.1 | 0% | 513,587 | 312,148,752 |
| 2024-05-08 | 5.96 | 6.19 | 5.91 | 6.1 | +3.21% | 659,334 | 400,515,408 |
| 2024-05-07 | 6.01 | 6.08 | 5.9 | 5.91 | -1.66% | 390,319 | 232,706,662 |
| 2024-05-06 | 5.76 | 6.06 | 5.76 | 6.01 | +4.89% | 503,549 | 299,042,526 |
| 2024-04-30 | 5.99 | 6.09 | 5.71 | 5.73 | -5.76% | 502,045 | 293,475,840 |
| 2024-04-29 | 5.88 | 6.09 | 5.86 | 6.08 | +2.7% | 416,548 | 250,618,308 |
| 2024-04-26 | 5.8 | 5.98 | 5.76 | 5.92 | -1% | 450,534 | 264,772,358 |
| 2024-04-25 | 6.1 | 6.23 | 5.95 | 5.98 | -2.76% | 436,455 | 263,608,886 |
| 2024-04-24 | 6.02 | 6.23 | 6 | 6.15 | +2.67% | 437,525 | 268,185,631 |
| 2024-04-23 | 6.19 | 6.3 | 5.97 | 5.99 | -4.77% | 519,568 | 316,975,821 |
| 2024-04-22 | 6.48 | 6.58 | 6 | 6.29 | -5.7% | 695,650 | 436,312,395 |
| 2024-04-19 | 6.46 | 6.88 | 6.28 | 6.67 | +1.99% | 973,025 | 636,644,209 |
| 2024-04-18 | 6.15 | 6.8 | 6.1 | 6.54 | +5.83% | 1,056,710 | 696,304,255 |
| 2024-04-17 | 5.69 | 6.6 | 5.69 | 6.18 | -2.22% | 1,000,957 | 617,116,723 |
| 2024-04-16 | 6.32 | 6.32 | 6.32 | 6.32 | -9.97% | 33,407 | 21,113,224 |
| 2024-04-15 | 7.22 | 7.39 | 7.02 | 7.02 | -10% | 179,963 | 128,581,842 |
| 2024-04-12 | 8.1 | 8.43 | 7.63 | 7.8 | -4.88% | 915,062 | 735,659,288 |
| 2024-04-11 | 7.83 | 8.47 | 7.76 | 8.2 | +1.61% | 1,046,452 | 854,435,562 |
| 2024-04-10 | 7.42 | 8.35 | 7.28 | 8.07 | +4.53% | 1,272,479 | 1,000,507,318 |
| 2024-04-09 | 7.8 | 8.09 | 7.32 | 7.72 | -3.98% | 1,068,571 | 820,789,132 |
| 2024-04-08 | 8.07 | 8.65 | 7.68 | 8.04 | +1.52% | 1,365,165 | 1,112,324,279 |
| 2024-04-03 | 7.16 | 7.92 | 7.16 | 7.92 | +10% | 880,862 | 671,297,934 |
| 2024-04-02 | 7.68 | 8.45 | 7.1 | 7.2 | -6.49% | 1,476,693 | 1,153,732,416 |
| 2024-04-01 | 6.89 | 7.7 | 6.84 | 7.7 | +10% | 851,973 | 629,055,420 |
| 2024-03-29 | 6.59 | 7.23 | 6.53 | 7 | +4.95% | 1,051,464 | 732,051,081 |
| 2024-03-28 | 6.26 | 6.79 | 6.11 | 6.67 | +3.89% | 1,003,914 | 646,011,353 |
| 2024-03-27 | 6.2 | 6.89 | 6.1 | 6.42 | +2.56% | 1,232,132 | 796,418,506 |
| 2024-03-26 | 5.76 | 6.26 | 5.7 | 6.26 | +10.02% | 828,107 | 495,684,336 |
| 2024-03-25 | 5.87 | 6.11 | 5.69 | 5.69 | -3.56% | 612,644 | 362,561,677 |
| 2024-03-22 | 5.83 | 6.39 | 5.81 | 5.9 | +0.85% | 860,035 | 516,956,151 |
| 2024-03-21 | 5.82 | 5.93 | 5.72 | 5.85 | -1.85% | 653,405 | 380,988,941 |
| 2024-03-20 | 5.59 | 6.19 | 5.51 | 5.96 | +5.86% | 1,071,237 | 640,473,169 |
| 2024-03-19 | 5.35 | 5.68 | 5.32 | 5.63 | +5.23% | 475,794 | 264,320,348 |
| 2024-03-18 | 5.25 | 5.35 | 5.15 | 5.35 | +2.69% | 264,465 | 139,252,204 |
| 2024-03-15 | 5.1 | 5.24 | 5.08 | 5.21 | +1.96% | 183,145 | 94,853,778 |
| 2024-03-14 | 5.11 | 5.24 | 5.06 | 5.11 | -0.58% | 191,037 | 98,319,043 |
| 2024-03-13 | 5.18 | 5.3 | 5.07 | 5.14 | -0.77% | 225,595 | 115,953,783 |
| 2024-03-12 | 5.06 | 5.18 | 5.03 | 5.18 | +2.78% | 257,703 | 132,286,711 |
| 2024-03-11 | 4.9 | 5.07 | 4.89 | 5.04 | +3.7% | 223,856 | 111,567,043 |
| 2024-03-08 | 4.87 | 4.92 | 4.77 | 4.86 | -0.41% | 130,815 | 63,324,955 |
| 2024-03-07 | 4.91 | 4.99 | 4.86 | 4.88 | -0.61% | 154,059 | 75,910,605 |
| 2024-03-06 | 4.83 | 4.96 | 4.82 | 4.91 | +1.03% | 143,589 | 70,178,070 |
| 2024-03-05 | 4.96 | 5.05 | 4.85 | 4.86 | -2.21% | 187,757 | 92,641,936 |
| 2024-03-04 | 5.06 | 5.09 | 4.91 | 4.97 | -2.36% | 196,918 | 98,006,074 |
| 2024-03-01 | 5 | 5.17 | 4.92 | 5.09 | +2% | 290,208 | 146,058,473 |
| 2024-02-29 | 4.76 | 5 | 4.72 | 4.99 | +2.46% | 259,050 | 127,450,671 |
| 2024-02-28 | 5.3 | 5.43 | 4.86 | 4.87 | -7.94% | 404,688 | 209,574,640 |
| 2024-02-27 | 5.16 | 5.39 | 5.14 | 5.29 | +2.92% | 302,899 | 159,480,082 |
| 2024-02-26 | 4.94 | 5.28 | 4.91 | 5.14 | +4.05% | 320,609 | 163,339,735 |
| 2024-02-23 | 4.83 | 4.94 | 4.79 | 4.94 | +2.07% | 215,660 | 104,910,741 |
| 2024-02-22 | 4.74 | 4.89 | 4.71 | 4.84 | +2.33% | 194,578 | 93,513,198 |
| 2024-02-21 | 4.55 | 4.85 | 4.52 | 4.73 | +3.28% | 286,597 | 135,523,071 |
| 2024-02-20 | 4.6 | 4.6 | 4.47 | 4.58 | -0.65% | 166,261 | 75,665,453 |
| 2024-02-19 | 4.51 | 4.65 | 4.48 | 4.61 | +2.22% | 274,212 | 125,101,199 |
| 2024-02-08 | 4.25 | 4.51 | 4.11 | 4.51 | +9.47% | 343,910 | 149,295,320 |
| 2024-02-07 | 4.3 | 4.35 | 4.08 | 4.12 | -3.51% | 302,583 | 127,138,826 |
| 2024-02-06 | 4.04 | 4.48 | 3.92 | 4.27 | -1.84% | 360,620 | 148,214,277 |
| 2024-02-05 | 4.79 | 4.8 | 4.35 | 4.35 | -9.94% | 207,497 | 91,601,231 |
| 2024-02-02 | 5.02 | 5.16 | 4.59 | 4.83 | -3.98% | 232,247 | 113,592,521 |
| 2024-02-01 | 5 | 5.13 | 4.94 | 5.03 | -0.98% | 156,304 | 78,726,382 |
| 2024-01-31 | 5.38 | 5.54 | 5.07 | 5.08 | -5.93% | 223,430 | 117,333,692 |
| 2024-01-30 | 5.5 | 5.6 | 5.4 | 5.4 | -3.05% | 145,517 | 79,964,953 |
| 2024-01-29 | 5.78 | 5.79 | 5.53 | 5.57 | -2.62% | 176,615 | 99,660,859 |
| 2024-01-26 | 5.67 | 5.82 | 5.65 | 5.72 | +0.35% | 196,132 | 112,827,049 |
| 2024-01-25 | 5.55 | 5.72 | 5.51 | 5.7 | +2.52% | 259,640 | 146,309,173 |
| 2024-01-24 | 5.36 | 5.68 | 5.36 | 5.56 | +2.96% | 275,423 | 151,720,550 |
| 2024-01-23 | 5.38 | 5.44 | 5.33 | 5.4 | +0.37% | 152,225 | 81,894,326 |
| 2024-01-22 | 5.8 | 5.81 | 5.3 | 5.38 | -8.19% | 281,682 | 157,027,433 |
| 2024-01-19 | 5.83 | 6.05 | 5.77 | 5.86 | +0.34% | 254,798 | 149,819,594 |
| 2024-01-18 | 5.97 | 5.98 | 5.69 | 5.84 | -1.68% | 246,137 | 142,054,826 |
| 2024-01-17 | 6.21 | 6.28 | 5.93 | 5.94 | -4.35% | 248,687 | 150,212,173 |
| 2024-01-16 | 6.28 | 6.35 | 6.09 | 6.21 | 0% | 266,814 | 165,882,196 |
| 2024-01-15 | 6.18 | 6.33 | 6.16 | 6.21 | -0.48% | 178,644 | 111,610,067 |
| 2024-01-12 | 6.32 | 6.56 | 6.24 | 6.24 | -1.89% | 328,197 | 208,879,184 |
| 2024-01-11 | 6.2 | 6.44 | 6.18 | 6.36 | +2.58% | 324,959 | 205,296,475 |
| 2024-01-10 | 6.24 | 6.27 | 6.07 | 6.2 | -0.64% | 253,956 | 157,012,984 |
| 2024-01-09 | 6.29 | 6.33 | 6.15 | 6.24 | 0% | 216,640 | 135,189,625 |
| 2024-01-08 | 6.38 | 6.47 | 6.24 | 6.24 | -1.58% | 221,887 | 140,685,429 |
| 2024-01-05 | 6.53 | 6.58 | 6.3 | 6.34 | -2.91% | 293,275 | 188,067,324 |
| 2024-01-04 | 6.62 | 6.68 | 6.47 | 6.53 | -0.61% | 410,431 | 268,817,600 |
| 2024-01-03 | 6.6 | 6.76 | 6.57 | 6.57 | -3.24% | 660,370 | 438,309,895 |
| 2024-01-02 | 6.45 | 6.79 | 6.33 | 6.79 | +10.05% | 674,602 | 447,816,338 |
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：