股票概览
4.76
-0.42%
-0.02
4.78
开盘价
4.79
最高价
4.71
最低价
113,434
成交量
数据更新至: 2025-03-25
技术指标
4.83
MA5 (5日均线)
4.86
MA10 (10日均线)
4.95
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 | 4.78 | 4.79 | 4.71 | 4.76 | -0.42% | 113,434 | 53,858,668 |
| 2025-03-24 | 4.81 | 4.84 | 4.72 | 4.78 | -1.04% | 189,804 | 90,561,098 |
| 2025-03-21 | 4.88 | 4.89 | 4.81 | 4.83 | -1.43% | 161,944 | 78,524,865 |
| 2025-03-20 | 4.9 | 4.94 | 4.88 | 4.9 | 0% | 157,775 | 77,536,638 |
| 2025-03-19 | 4.93 | 4.94 | 4.89 | 4.9 | -0.41% | 134,178 | 65,815,126 |
| 2025-03-18 | 4.95 | 4.98 | 4.9 | 4.92 | -0.61% | 135,196 | 66,495,944 |
| 2025-03-17 | 4.97 | 5.02 | 4.92 | 4.95 | +0.81% | 279,170 | 138,295,797 |
| 2025-03-14 | 4.82 | 4.93 | 4.8 | 4.91 | +2.29% | 264,641 | 129,131,612 |
| 2025-03-13 | 4.83 | 4.83 | 4.77 | 4.8 | -0.62% | 160,356 | 76,976,862 |
| 2025-03-12 | 4.87 | 4.88 | 4.82 | 4.83 | -0.82% | 155,569 | 75,232,461 |
| 2025-03-11 | 4.84 | 4.87 | 4.79 | 4.87 | 0% | 164,203 | 79,217,672 |
| 2025-03-10 | 4.93 | 4.94 | 4.83 | 4.87 | -1.02% | 264,999 | 128,991,720 |
| 2025-03-07 | 5.04 | 5.05 | 4.9 | 4.92 | -3.15% | 299,215 | 147,567,790 |
| 2025-03-06 | 4.9 | 5.09 | 4.86 | 5.08 | +4.1% | 415,254 | 207,520,675 |
| 2025-03-05 | 5.04 | 5.04 | 4.86 | 4.88 | -2.98% | 323,135 | 158,585,587 |
| 2025-03-04 | 5.09 | 5.1 | 5 | 5.03 | -1.37% | 186,294 | 93,858,070 |
| 2025-03-03 | 5.16 | 5.28 | 5.06 | 5.1 | -0.78% | 270,018 | 139,302,673 |
| 2025-02-28 | 5.29 | 5.32 | 5.12 | 5.14 | -3.02% | 298,664 | 155,174,956 |
| 2025-02-27 | 5.19 | 5.32 | 5.15 | 5.3 | +1.92% | 346,703 | 182,685,249 |
| 2025-02-26 | 5.06 | 5.2 | 5.05 | 5.2 | +3.38% | 359,841 | 184,372,664 |
| 2025-02-25 | 5.05 | 5.13 | 5 | 5.03 | -1.37% | 297,900 | 151,304,835 |
| 2025-02-24 | 4.99 | 5.14 | 4.98 | 5.1 | +2.41% | 324,038 | 164,831,112 |
| 2025-02-21 | 4.93 | 5.15 | 4.88 | 4.98 | +1.43% | 514,798 | 258,545,577 |
| 2025-02-20 | 4.97 | 4.99 | 4.89 | 4.91 | -1.41% | 248,823 | 122,548,553 |
| 2025-02-19 | 4.9 | 5.01 | 4.88 | 4.98 | +1.63% | 246,719 | 121,763,324 |
| 2025-02-18 | 5.01 | 5.02 | 4.87 | 4.9 | -2.2% | 224,638 | 110,725,416 |
| 2025-02-17 | 4.99 | 5.06 | 4.93 | 5.01 | +0.6% | 256,852 | 128,580,058 |
| 2025-02-14 | 5.02 | 5.05 | 4.88 | 4.98 | -0.99% | 312,437 | 154,681,518 |
| 2025-02-13 | 5 | 5.16 | 4.93 | 5.03 | +0.4% | 446,647 | 225,772,054 |
| 2025-02-12 | 4.88 | 5.02 | 4.77 | 5.01 | +2.24% | 430,414 | 210,226,135 |
| 2025-02-11 | 4.91 | 4.94 | 4.84 | 4.9 | +0.2% | 396,101 | 193,674,799 |
| 2025-02-10 | 4.75 | 4.94 | 4.74 | 4.89 | +2.95% | 453,946 | 221,404,952 |
| 2025-02-07 | 4.68 | 4.82 | 4.67 | 4.75 | +1.06% | 358,486 | 170,989,657 |
| 2025-02-06 | 4.71 | 4.73 | 4.59 | 4.7 | -0.21% | 251,273 | 117,146,739 |
| 2025-02-05 | 4.76 | 4.79 | 4.66 | 4.71 | -0.84% | 211,617 | 99,409,476 |
| 2025-01-27 | 4.78 | 4.86 | 4.74 | 4.75 | -0.21% | 233,648 | 111,662,883 |
| 2025-01-24 | 4.71 | 4.81 | 4.69 | 4.76 | +0.21% | 220,618 | 104,878,562 |
| 2025-01-23 | 4.8 | 4.91 | 4.74 | 4.75 | -0.63% | 351,853 | 169,682,424 |
| 2025-01-22 | 4.89 | 4.9 | 4.76 | 4.78 | -3.24% | 307,159 | 147,625,869 |
| 2025-01-21 | 4.92 | 5.01 | 4.87 | 4.94 | +1.23% | 510,872 | 252,188,484 |
| 2025-01-20 | 4.88 | 4.96 | 4.76 | 4.88 | -3.56% | 541,507 | 263,578,379 |
| 2025-01-17 | 4.85 | 5.12 | 4.82 | 5.06 | +3.48% | 499,464 | 251,217,852 |
| 2025-01-16 | 4.91 | 5.01 | 4.84 | 4.89 | -0.61% | 286,358 | 140,872,508 |
| 2025-01-15 | 4.85 | 5 | 4.77 | 4.92 | +1.65% | 311,185 | 152,329,872 |
| 2025-01-14 | 4.75 | 4.87 | 4.72 | 4.84 | +1.89% | 279,145 | 134,091,106 |
| 2025-01-13 | 4.56 | 4.77 | 4.54 | 4.75 | +3.26% | 370,857 | 174,682,514 |
| 2025-01-10 | 4.76 | 4.79 | 4.58 | 4.6 | -3.16% | 329,351 | 152,948,014 |
| 2025-01-09 | 4.7 | 4.78 | 4.68 | 4.75 | +0.21% | 205,804 | 97,614,085 |
| 2025-01-08 | 4.85 | 4.85 | 4.61 | 4.74 | -2.27% | 388,003 | 182,860,197 |
| 2025-01-07 | 4.86 | 4.89 | 4.78 | 4.85 | -0.21% | 369,862 | 178,759,796 |
| 2025-01-06 | 5.05 | 5.05 | 4.81 | 4.86 | -4.52% | 511,723 | 250,421,542 |
| 2025-01-03 | 5.14 | 5.22 | 5.04 | 5.09 | -0.59% | 571,946 | 293,091,719 |
| 2025-01-02 | 5.15 | 5.28 | 5.1 | 5.12 | +0.39% | 713,855 | 371,107,317 |
| 2024-12-31 | 5.05 | 5.15 | 5.05 | 5.1 | +0.59% | 517,052 | 264,018,644 |
| 2024-12-30 | 5.03 | 5.08 | 5 | 5.07 | +0.4% | 319,920 | 161,244,666 |
| 2024-12-27 | 5 | 5.14 | 4.97 | 5.05 | +1% | 380,056 | 192,716,537 |
| 2024-12-26 | 4.99 | 5.07 | 4.97 | 5 | 0% | 316,729 | 159,200,948 |
| 2024-12-25 | 4.97 | 5.01 | 4.86 | 5 | +0.81% | 358,965 | 177,267,663 |
| 2024-12-24 | 4.89 | 5.04 | 4.86 | 4.96 | +1.64% | 457,515 | 227,320,159 |
| 2024-12-23 | 5.03 | 5.04 | 4.85 | 4.88 | -2.98% | 479,738 | 236,448,488 |
| 2024-12-20 | 5.01 | 5.07 | 4.95 | 5.03 | +0.2% | 565,162 | 283,343,062 |
| 2024-12-19 | 5.01 | 5.06 | 4.97 | 5.02 | -1.18% | 401,218 | 201,142,219 |
| 2024-12-18 | 5.12 | 5.17 | 5.06 | 5.08 | -0.39% | 442,065 | 225,322,260 |
| 2024-12-17 | 5.22 | 5.25 | 5.07 | 5.1 | -2.11% | 504,437 | 259,200,270 |
| 2024-12-16 | 5.43 | 5.44 | 5.16 | 5.21 | -3.87% | 765,417 | 403,032,283 |
| 2024-12-13 | 5.81 | 5.81 | 5.4 | 5.42 | -7.03% | 907,618 | 500,716,476 |
| 2024-12-12 | 5.79 | 5.89 | 5.71 | 5.83 | +0.52% | 447,878 | 259,823,232 |
| 2024-12-11 | 5.61 | 5.89 | 5.58 | 5.8 | +3.2% | 616,629 | 358,143,612 |
| 2024-12-10 | 5.83 | 5.98 | 5.61 | 5.62 | +1.08% | 867,777 | 502,665,018 |
| 2024-12-09 | 5.77 | 5.82 | 5.52 | 5.56 | -3.97% | 531,604 | 297,579,018 |
| 2024-12-06 | 5.72 | 5.85 | 5.66 | 5.79 | +1.22% | 342,012 | 197,456,403 |
| 2024-12-05 | 5.63 | 5.72 | 5.56 | 5.72 | +1.42% | 265,153 | 149,549,051 |
| 2024-12-04 | 5.83 | 5.84 | 5.61 | 5.64 | -3.59% | 346,374 | 198,059,269 |
| 2024-12-03 | 5.86 | 5.95 | 5.79 | 5.85 | -0.34% | 371,384 | 217,425,465 |
| 2024-12-02 | 5.82 | 6.02 | 5.77 | 5.87 | +0.51% | 446,519 | 263,466,236 |
| 2024-11-29 | 5.71 | 5.85 | 5.6 | 5.84 | +1.92% | 444,173 | 256,153,525 |
| 2024-11-28 | 5.59 | 5.79 | 5.58 | 5.73 | +2.32% | 426,090 | 242,979,198 |
| 2024-11-27 | 5.51 | 5.6 | 5.33 | 5.6 | +1.63% | 373,898 | 204,744,942 |
| 2024-11-26 | 5.46 | 5.69 | 5.45 | 5.51 | +0.18% | 341,024 | 189,481,441 |
| 2024-11-25 | 5.51 | 5.55 | 5.38 | 5.5 | -0.18% | 272,517 | 148,722,561 |
| 2024-11-22 | 5.67 | 5.75 | 5.51 | 5.51 | -3.16% | 339,740 | 191,782,726 |
| 2024-11-21 | 5.8 | 5.84 | 5.66 | 5.69 | -2.07% | 354,567 | 202,441,809 |
| 2024-11-20 | 5.83 | 5.87 | 5.74 | 5.81 | -1.02% | 285,851 | 166,010,129 |
| 2024-11-19 | 5.8 | 5.91 | 5.69 | 5.87 | +2.26% | 391,794 | 227,756,352 |
| 2024-11-18 | 5.73 | 6 | 5.69 | 5.74 | +1.59% | 521,680 | 304,892,790 |
| 2024-11-15 | 5.8 | 5.86 | 5.64 | 5.65 | -3.09% | 390,380 | 224,578,394 |
| 2024-11-14 | 6.27 | 6.29 | 5.82 | 5.83 | -5.36% | 606,799 | 362,089,218 |
| 2024-11-13 | 6.26 | 6.31 | 6.04 | 6.16 | -2.07% | 378,937 | 232,875,746 |
| 2024-11-12 | 6.26 | 6.37 | 6.2 | 6.29 | 0% | 436,539 | 274,371,720 |
| 2024-11-11 | 6.29 | 6.45 | 6.16 | 6.29 | -2.78% | 620,383 | 387,445,028 |
| 2024-11-08 | 7.06 | 7.11 | 6.4 | 6.47 | -6.37% | 911,705 | 606,044,380 |
| 2024-11-07 | 6.65 | 7.02 | 6.64 | 6.91 | +2.07% | 706,596 | 485,723,570 |
| 2024-11-06 | 6.6 | 6.96 | 6.29 | 6.77 | +2.42% | 967,671 | 635,200,959 |
| 2024-11-05 | 6.28 | 6.68 | 6.28 | 6.61 | +4.92% | 684,669 | 445,013,397 |
| 2024-11-04 | 6.39 | 6.43 | 6.03 | 6.3 | -1.41% | 598,176 | 369,172,693 |
| 2024-11-01 | 6.51 | 6.6 | 6.24 | 6.39 | -1.54% | 610,126 | 392,461,909 |
| 2024-10-31 | 6.08 | 6.66 | 6.01 | 6.49 | +6.39% | 938,107 | 601,568,004 |
| 2024-10-30 | 5.87 | 6.23 | 5.86 | 6.1 | +3.92% | 646,117 | 392,486,874 |
| 2024-10-29 | 5.99 | 6.25 | 5.85 | 5.87 | -2.33% | 418,171 | 251,965,376 |
| 2024-10-28 | 5.8 | 6.05 | 5.78 | 6.01 | +3.62% | 517,341 | 309,027,123 |
| 2024-10-25 | 5.66 | 5.92 | 5.64 | 5.8 | +3.2% | 537,044 | 312,182,549 |
| 2024-10-24 | 5.76 | 5.85 | 5.61 | 5.62 | -3.27% | 436,495 | 249,299,739 |
| 2024-10-23 | 5.75 | 5.94 | 5.73 | 5.81 | +0.52% | 413,686 | 240,457,955 |
| 2024-10-22 | 5.7 | 5.8 | 5.65 | 5.78 | +1.23% | 430,173 | 246,417,257 |
| 2024-10-21 | 5.69 | 5.77 | 5.51 | 5.71 | +0.18% | 584,037 | 330,230,061 |
| 2024-10-18 | 5.34 | 5.77 | 5.27 | 5.7 | +4.2% | 1,026,649 | 571,127,923 |
| 2024-10-17 | 5.95 | 5.95 | 5.44 | 5.47 | -8.99% | 1,083,224 | 609,242,762 |
| 2024-10-16 | 5.8 | 6.04 | 5.8 | 6.01 | +4.16% | 1,076,325 | 639,864,225 |
| 2024-10-15 | 5.6 | 5.94 | 5.51 | 5.77 | +1.76% | 1,029,305 | 596,505,407 |
| 2024-10-14 | 5.5 | 5.78 | 5.39 | 5.67 | +5.98% | 1,139,494 | 635,232,226 |
| 2024-10-11 | 5.26 | 5.55 | 5.2 | 5.35 | +0.94% | 1,076,103 | 582,501,780 |
| 2024-10-10 | 5.23 | 5.55 | 5.11 | 5.3 | -1.67% | 908,112 | 482,781,509 |
| 2024-10-09 | 5.75 | 5.76 | 5.39 | 5.39 | -10.02% | 1,131,681 | 618,702,158 |
| 2024-10-08 | 6.65 | 6.67 | 5.46 | 5.99 | -1.16% | 2,451,855 | 1,489,165,271 |
| 2024-09-30 | 5.9 | 6.06 | 5.77 | 6.06 | +9.98% | 1,558,770 | 933,342,052 |
| 2024-09-27 | 5.49 | 5.56 | 5.22 | 5.51 | +9.11% | 1,104,441 | 597,779,386 |
| 2024-09-26 | 4.64 | 5.05 | 4.64 | 5.05 | +10.02% | 876,718 | 429,655,455 |
| 2024-09-25 | 4.55 | 4.84 | 4.54 | 4.59 | +1.77% | 782,671 | 368,797,700 |
| 2024-09-24 | 4.57 | 4.68 | 4.3 | 4.51 | +0.45% | 841,828 | 375,745,449 |
| 2024-09-23 | 4.42 | 4.54 | 4.37 | 4.49 | +0.45% | 442,596 | 198,134,829 |
| 2024-09-20 | 4.25 | 4.49 | 4.25 | 4.47 | +2.76% | 567,386 | 250,219,957 |
| 2024-09-19 | 4.38 | 4.56 | 4.32 | 4.35 | 0% | 670,888 | 296,243,589 |
| 2024-09-18 | 4.09 | 4.45 | 4.08 | 4.35 | +5.84% | 575,957 | 245,616,076 |
| 2024-09-13 | 4.13 | 4.2 | 4.1 | 4.11 | 0% | 310,659 | 128,968,573 |
| 2024-09-12 | 4.04 | 4.17 | 4.02 | 4.11 | +1.23% | 282,983 | 116,382,774 |
| 2024-09-11 | 4.04 | 4.08 | 3.94 | 4.06 | +0.5% | 222,821 | 89,877,405 |
| 2024-09-10 | 4.18 | 4.23 | 3.98 | 4.04 | -3.81% | 337,553 | 136,606,439 |
| 2024-09-09 | 4.17 | 4.22 | 4.1 | 4.2 | +0.48% | 236,500 | 98,667,193 |
| 2024-09-06 | 4.23 | 4.32 | 4.17 | 4.18 | -2.11% | 261,321 | 110,587,285 |
| 2024-09-05 | 4.18 | 4.3 | 4.14 | 4.27 | +2.89% | 396,894 | 168,350,898 |
| 2024-09-04 | 4.12 | 4.29 | 4.09 | 4.15 | -0.24% | 370,345 | 154,238,908 |
| 2024-09-03 | 4.04 | 4.25 | 4.02 | 4.16 | +2.97% | 456,885 | 189,566,091 |
| 2024-09-02 | 4.14 | 4.22 | 4.03 | 4.04 | -4.04% | 528,580 | 217,288,714 |
| 2024-08-30 | 3.95 | 4.33 | 3.95 | 4.21 | +6.85% | 777,471 | 329,466,804 |
| 2024-08-29 | 3.85 | 3.98 | 3.85 | 3.94 | +1.55% | 173,291 | 68,154,707 |
| 2024-08-28 | 3.95 | 3.98 | 3.86 | 3.88 | -2.02% | 208,290 | 81,436,732 |
| 2024-08-27 | 4.11 | 4.12 | 3.94 | 3.96 | -4.35% | 305,874 | 122,489,594 |
| 2024-08-26 | 4.1 | 4.19 | 4.05 | 4.14 | +0.49% | 226,450 | 93,472,154 |
| 2024-08-23 | 4.08 | 4.15 | 4.04 | 4.12 | +0.24% | 260,283 | 106,793,117 |
| 2024-08-22 | 4.19 | 4.28 | 4.08 | 4.11 | -1.2% | 320,016 | 133,505,081 |
| 2024-08-21 | 4.12 | 4.21 | 4.06 | 4.16 | +0.97% | 349,549 | 144,693,766 |
| 2024-08-20 | 4.22 | 4.3 | 4.09 | 4.12 | -2.83% | 431,075 | 179,159,135 |
| 2024-08-19 | 4.2 | 4.36 | 4.13 | 4.24 | -0.24% | 382,919 | 162,920,672 |
| 2024-08-16 | 4.32 | 4.48 | 4.23 | 4.25 | -1.85% | 576,187 | 250,049,407 |
| 2024-08-15 | 4.25 | 4.43 | 4.19 | 4.33 | +1.41% | 534,226 | 230,307,783 |
| 2024-08-14 | 4.24 | 4.35 | 4.18 | 4.27 | +0.23% | 447,881 | 190,847,933 |
| 2024-08-13 | 4.44 | 4.52 | 4.19 | 4.26 | -5.96% | 720,349 | 310,291,243 |
| 2024-08-12 | 4.45 | 4.79 | 4.3 | 4.53 | +0.22% | 999,259 | 445,194,780 |
| 2024-08-09 | 4.3 | 4.64 | 4.29 | 4.52 | +3.43% | 1,227,064 | 554,766,921 |
| 2024-08-08 | 4.04 | 4.44 | 4.01 | 4.37 | +8.17% | 1,268,462 | 543,384,533 |
| 2024-08-07 | 4.06 | 4.08 | 3.96 | 4.04 | -1.7% | 480,615 | 192,958,800 |
| 2024-08-06 | 3.86 | 4.16 | 3.8 | 4.11 | +8.44% | 992,924 | 394,947,745 |
| 2024-08-05 | 3.8 | 4 | 3.78 | 3.79 | -0.79% | 599,702 | 233,836,835 |
| 2024-08-02 | 3.87 | 3.89 | 3.78 | 3.82 | -1.8% | 587,676 | 225,256,115 |
| 2024-08-01 | 3.99 | 4.04 | 3.87 | 3.89 | -2.02% | 462,062 | 181,746,403 |
| 2024-07-31 | 3.87 | 3.98 | 3.71 | 3.97 | +2.58% | 653,339 | 253,146,865 |
| 2024-07-30 | 3.69 | 3.99 | 3.69 | 3.87 | +4.31% | 678,649 | 261,566,657 |
| 2024-07-29 | 3.78 | 3.79 | 3.66 | 3.71 | -2.11% | 366,171 | 135,458,384 |
| 2024-07-26 | 3.78 | 3.87 | 3.75 | 3.79 | +0.8% | 293,400 | 111,693,094 |
| 2024-07-25 | 3.68 | 3.85 | 3.66 | 3.76 | +1.35% | 287,693 | 108,553,180 |
| 2024-07-24 | 3.84 | 3.86 | 3.69 | 3.71 | -5.6% | 437,615 | 164,471,442 |
| 2024-07-23 | 3.97 | 4.07 | 3.92 | 3.93 | -1.26% | 427,673 | 171,076,797 |
| 2024-07-22 | 3.96 | 4.04 | 3.9 | 3.98 | -0.25% | 439,928 | 173,910,855 |
| 2024-07-19 | 4.15 | 4.18 | 3.93 | 3.99 | -5% | 722,849 | 288,175,231 |
| 2024-07-18 | 4.16 | 4.22 | 4.07 | 4.2 | +0.96% | 500,789 | 207,447,923 |
| 2024-07-17 | 3.95 | 4.27 | 3.94 | 4.16 | +5.05% | 843,185 | 351,703,159 |
| 2024-07-16 | 3.88 | 3.98 | 3.81 | 3.96 | +1.8% | 545,219 | 214,019,171 |
| 2024-07-15 | 4 | 4.11 | 3.88 | 3.89 | -4.66% | 672,961 | 266,602,963 |
| 2024-07-12 | 3.89 | 4.25 | 3.87 | 4.08 | +5.7% | 1,047,486 | 432,104,686 |
| 2024-07-11 | 3.9 | 3.92 | 3.78 | 3.86 | +1.58% | 497,408 | 191,746,245 |
| 2024-07-10 | 3.87 | 3.95 | 3.77 | 3.8 | -2.06% | 353,687 | 136,011,715 |
| 2024-07-09 | 3.83 | 3.9 | 3.7 | 3.88 | +1.57% | 514,120 | 195,650,422 |
| 2024-07-08 | 4.06 | 4.09 | 3.79 | 3.82 | -7.73% | 727,810 | 283,444,284 |
| 2024-07-05 | 4.24 | 4.25 | 4.05 | 4.14 | -2.36% | 611,200 | 252,707,015 |
| 2024-07-04 | 4.29 | 4.46 | 4.22 | 4.24 | -1.62% | 793,782 | 342,719,794 |
| 2024-07-03 | 4.12 | 4.38 | 4.06 | 4.31 | +4.87% | 923,480 | 393,421,429 |
| 2024-07-02 | 4.13 | 4.31 | 4.05 | 4.11 | 0% | 868,493 | 363,699,728 |
| 2024-07-01 | 3.76 | 4.11 | 3.72 | 4.11 | +9.89% | 841,390 | 333,803,497 |
| 2024-06-28 | 3.82 | 3.87 | 3.72 | 3.74 | -2.35% | 516,060 | 196,148,595 |
| 2024-06-27 | 3.99 | 4.02 | 3.83 | 3.83 | -2.05% | 705,161 | 275,988,841 |
| 2024-06-26 | 3.9 | 3.93 | 3.82 | 3.91 | -0.51% | 407,645 | 158,169,511 |
| 2024-06-25 | 3.87 | 4 | 3.82 | 3.93 | +1.55% | 665,035 | 260,646,537 |
| 2024-06-24 | 4.05 | 4.06 | 3.84 | 3.87 | -5.15% | 568,848 | 223,685,626 |
| 2024-06-21 | 4.12 | 4.17 | 4.07 | 4.08 | -0.49% | 262,543 | 108,084,982 |
| 2024-06-20 | 4.18 | 4.24 | 4.08 | 4.1 | -2.38% | 385,184 | 159,162,755 |
| 2024-06-19 | 4.17 | 4.32 | 4.13 | 4.2 | +0.48% | 483,546 | 204,303,020 |
| 2024-06-18 | 4.24 | 4.3 | 4.17 | 4.18 | -1.42% | 453,754 | 191,129,941 |
| 2024-06-17 | 4.42 | 4.43 | 4.22 | 4.24 | -5.36% | 707,423 | 304,065,205 |
| 2024-06-14 | 4.33 | 4.57 | 4.29 | 4.48 | +3.46% | 553,857 | 246,541,406 |
| 2024-06-13 | 4.55 | 4.59 | 4.3 | 4.33 | -3.99% | 651,991 | 286,761,725 |
| 2024-06-12 | 4.46 | 4.54 | 4.44 | 4.51 | +0.22% | 290,603 | 130,496,621 |
| 2024-06-11 | 4.54 | 4.61 | 4.41 | 4.5 | -2.17% | 445,101 | 200,340,911 |
| 2024-06-07 | 4.46 | 4.63 | 4.45 | 4.6 | +2.91% | 620,162 | 281,675,344 |
| 2024-06-06 | 4.61 | 4.65 | 4.37 | 4.47 | -2.61% | 716,975 | 321,362,679 |
| 2024-06-05 | 4.8 | 4.84 | 4.57 | 4.59 | -5.56% | 608,046 | 284,710,746 |
| 2024-06-04 | 4.57 | 4.95 | 4.5 | 4.86 | +6.11% | 1,035,093 | 492,683,998 |
| 2024-06-03 | 4.63 | 4.66 | 4.5 | 4.58 | -2.97% | 723,238 | 330,442,510 |
| 2024-05-31 | 4.6 | 4.76 | 4.48 | 4.72 | +2.39% | 929,575 | 429,918,155 |
| 2024-05-30 | 4.78 | 4.79 | 4.56 | 4.61 | -3.56% | 838,587 | 388,087,819 |
| 2024-05-29 | 4.85 | 4.98 | 4.76 | 4.78 | -0.21% | 867,119 | 421,421,288 |
| 2024-05-28 | 5.07 | 5.11 | 4.73 | 4.79 | -5.71% | 1,408,003 | 691,294,798 |
| 2024-05-27 | 5.16 | 5.16 | 4.87 | 5.08 | -1.93% | 1,552,468 | 775,465,779 |
| 2024-05-24 | 5.38 | 5.38 | 5.18 | 5.18 | -10.07% | 1,307,470 | 678,820,889 |
| 2024-05-23 | 5.2 | 5.77 | 5.11 | 5.76 | +8.68% | 2,136,906 | 1,170,271,649 |
| 2024-05-22 | 5.1 | 5.53 | 4.98 | 5.3 | +5.37% | 2,405,269 | 1,277,575,719 |
| 2024-05-21 | 5.14 | 5.28 | 5 | 5.03 | -0.2% | 1,821,510 | 934,143,759 |
| 2024-05-20 | 4.84 | 5.18 | 4.71 | 5.04 | +7.01% | 2,722,697 | 1,369,429,682 |
| 2024-05-17 | 4.45 | 4.71 | 4.29 | 4.71 | +10.05% | 2,162,801 | 984,480,260 |
| 2024-05-16 | 4.06 | 4.43 | 4.05 | 4.28 | +4.9% | 1,503,804 | 645,286,235 |
| 2024-05-15 | 3.97 | 4.17 | 3.96 | 4.08 | +2.51% | 908,630 | 370,355,003 |
| 2024-05-14 | 3.97 | 4.04 | 3.93 | 3.98 | -0.25% | 405,251 | 161,098,696 |
| 2024-05-13 | 4.06 | 4.09 | 3.96 | 3.99 | -2.44% | 561,696 | 224,935,055 |
| 2024-05-10 | 3.87 | 4.18 | 3.86 | 4.09 | +5.14% | 1,004,889 | 404,160,143 |
| 2024-05-09 | 3.84 | 3.95 | 3.83 | 3.89 | +1.57% | 466,230 | 180,999,141 |
| 2024-05-08 | 3.95 | 3.96 | 3.83 | 3.83 | -3.53% | 454,080 | 175,559,986 |
| 2024-05-07 | 3.96 | 4.04 | 3.86 | 3.97 | +0.25% | 670,726 | 264,120,812 |
| 2024-05-06 | 4.1 | 4.15 | 3.94 | 3.96 | +0.51% | 947,774 | 381,568,472 |
| 2024-04-30 | 4.05 | 4.08 | 3.86 | 3.94 | -3.9% | 1,162,832 | 457,823,334 |
| 2024-04-29 | 3.66 | 4.1 | 3.65 | 4.1 | +9.92% | 1,755,694 | 695,655,034 |
| 2024-04-26 | 3.52 | 3.75 | 3.49 | 3.73 | +5.67% | 773,977 | 281,267,604 |
| 2024-04-25 | 3.49 | 3.56 | 3.47 | 3.53 | +0.57% | 255,676 | 90,043,257 |
| 2024-04-24 | 3.52 | 3.52 | 3.46 | 3.51 | 0% | 270,714 | 94,368,160 |
| 2024-04-23 | 3.53 | 3.55 | 3.49 | 3.51 | -0.28% | 324,342 | 114,205,012 |
| 2024-04-22 | 3.54 | 3.6 | 3.5 | 3.52 | -0.28% | 284,921 | 100,772,377 |
| 2024-04-19 | 3.56 | 3.62 | 3.51 | 3.53 | -1.4% | 291,286 | 103,316,634 |
| 2024-04-18 | 3.6 | 3.67 | 3.57 | 3.58 | -1.1% | 400,504 | 144,949,198 |
| 2024-04-17 | 3.51 | 3.63 | 3.51 | 3.62 | +3.13% | 456,219 | 164,060,302 |
| 2024-04-16 | 3.6 | 3.61 | 3.45 | 3.51 | -2.77% | 500,560 | 176,713,107 |
| 2024-04-15 | 3.68 | 3.7 | 3.5 | 3.61 | -1.9% | 611,037 | 220,518,928 |
| 2024-04-12 | 3.74 | 3.77 | 3.66 | 3.68 | -2.39% | 360,811 | 133,615,715 |
| 2024-04-11 | 3.71 | 3.79 | 3.68 | 3.77 | +0.8% | 366,824 | 137,463,652 |
| 2024-04-10 | 3.9 | 3.9 | 3.71 | 3.74 | -4.35% | 518,262 | 195,707,175 |
| 2024-04-09 | 3.85 | 3.92 | 3.83 | 3.91 | +1.56% | 314,079 | 121,685,049 |
| 2024-04-08 | 3.88 | 3.92 | 3.83 | 3.85 | -1.28% | 389,744 | 150,881,270 |
| 2024-04-03 | 3.93 | 3.94 | 3.87 | 3.9 | -1.02% | 421,717 | 164,668,789 |
| 2024-04-02 | 4.03 | 4.04 | 3.91 | 3.94 | -2.48% | 752,827 | 298,056,217 |
| 2024-04-01 | 3.92 | 4.06 | 3.91 | 4.04 | +3.06% | 690,824 | 277,590,851 |
| 2024-03-29 | 4.01 | 4.03 | 3.89 | 3.92 | -2.73% | 627,928 | 247,663,906 |
| 2024-03-28 | 4 | 4.1 | 4 | 4.03 | +0.5% | 586,265 | 237,259,803 |
| 2024-03-27 | 4.2 | 4.2 | 4 | 4.01 | -4.07% | 703,733 | 286,834,180 |
| 2024-03-26 | 4.05 | 4.19 | 4.04 | 4.18 | +2.45% | 671,417 | 277,081,654 |
| 2024-03-25 | 4.05 | 4.2 | 3.99 | 4.08 | +0.49% | 618,735 | 253,783,543 |
| 2024-03-22 | 4.12 | 4.13 | 3.98 | 4.06 | -1.69% | 589,537 | 238,233,818 |
| 2024-03-21 | 4.13 | 4.2 | 4.11 | 4.13 | 0% | 500,173 | 207,708,478 |
| 2024-03-20 | 4.04 | 4.19 | 4.02 | 4.13 | +1.98% | 533,864 | 220,277,096 |
| 2024-03-19 | 4.1 | 4.1 | 4.04 | 4.05 | -1.46% | 350,470 | 142,619,409 |
| 2024-03-18 | 4.12 | 4.14 | 4.05 | 4.11 | -0.24% | 367,365 | 149,956,202 |
| 2024-03-15 | 4.12 | 4.2 | 4.07 | 4.12 | -0.48% | 354,159 | 145,827,001 |
| 2024-03-14 | 4.15 | 4.19 | 4.1 | 4.14 | +0.49% | 481,757 | 199,555,426 |
| 2024-03-13 | 4.25 | 4.25 | 4.07 | 4.12 | -2.83% | 666,345 | 274,730,772 |
| 2024-03-12 | 4.02 | 4.29 | 3.96 | 4.24 | +5.74% | 1,015,819 | 419,288,533 |
| 2024-03-11 | 3.94 | 4.01 | 3.93 | 4.01 | +1.78% | 413,917 | 164,818,014 |
| 2024-03-08 | 3.97 | 4 | 3.91 | 3.94 | -0.76% | 404,526 | 159,680,450 |
| 2024-03-07 | 4.02 | 4.09 | 3.97 | 3.97 | -1% | 392,551 | 157,520,607 |
| 2024-03-06 | 4 | 4.06 | 3.98 | 4.01 | -0.5% | 333,564 | 134,007,287 |
| 2024-03-05 | 4.06 | 4.07 | 3.94 | 4.03 | -1.23% | 436,516 | 175,121,924 |
| 2024-03-04 | 4.24 | 4.24 | 4 | 4.08 | -4% | 630,156 | 256,747,223 |
| 2024-03-01 | 4.29 | 4.31 | 4.2 | 4.25 | -0.7% | 427,739 | 181,813,528 |
| 2024-02-29 | 4.12 | 4.28 | 4.08 | 4.28 | +2.88% | 458,280 | 193,253,999 |
| 2024-02-28 | 4.34 | 4.42 | 4.15 | 4.16 | -3.93% | 697,681 | 301,112,663 |
| 2024-02-27 | 4.26 | 4.34 | 4.21 | 4.33 | +1.64% | 516,485 | 221,483,953 |
| 2024-02-26 | 4.34 | 4.38 | 4.2 | 4.26 | -2.29% | 544,108 | 232,684,091 |
| 2024-02-23 | 4.25 | 4.44 | 4.25 | 4.36 | +2.11% | 698,478 | 304,064,480 |
| 2024-02-22 | 4.22 | 4.29 | 4.17 | 4.27 | -0.23% | 676,884 | 286,470,297 |
| 2024-02-21 | 4.01 | 4.46 | 3.93 | 4.28 | +5.68% | 1,087,663 | 462,169,270 |
| 2024-02-20 | 3.98 | 4.07 | 3.95 | 4.05 | +1.76% | 688,853 | 277,574,762 |
| 2024-02-19 | 4.05 | 4.17 | 3.82 | 3.98 | -0.25% | 973,808 | 387,593,107 |
| 2024-02-08 | 3.74 | 4 | 3.72 | 3.99 | +7.84% | 968,255 | 374,286,552 |
| 2024-02-07 | 3.75 | 3.9 | 3.61 | 3.7 | -1.07% | 1,009,254 | 378,657,618 |
| 2024-02-06 | 3.6 | 3.81 | 3.43 | 3.74 | -1.84% | 1,102,937 | 395,959,539 |
| 2024-02-05 | 4.13 | 4.17 | 3.81 | 3.81 | -9.93% | 876,672 | 337,906,528 |
| 2024-02-02 | 4.19 | 4.42 | 4.09 | 4.23 | +1.68% | 1,008,777 | 430,524,800 |
| 2024-02-01 | 4.18 | 4.29 | 4.11 | 4.16 | -2.12% | 610,192 | 256,072,646 |
| 2024-01-31 | 4.51 | 4.55 | 4.23 | 4.25 | -4.28% | 697,071 | 302,972,834 |
| 2024-01-30 | 4.63 | 4.66 | 4.41 | 4.44 | -4.72% | 816,694 | 369,355,107 |
| 2024-01-29 | 4.78 | 4.92 | 4.64 | 4.66 | -0.21% | 1,060,209 | 504,681,064 |
| 2024-01-26 | 4.51 | 4.79 | 4.51 | 4.67 | +5.18% | 974,034 | 454,120,361 |
| 2024-01-25 | 4.27 | 4.46 | 4.21 | 4.44 | +5.46% | 733,368 | 318,871,895 |
| 2024-01-24 | 4.19 | 4.26 | 4.02 | 4.21 | +1.69% | 687,982 | 284,186,040 |
| 2024-01-23 | 4.03 | 4.18 | 3.98 | 4.14 | +2.99% | 415,990 | 169,936,680 |
| 2024-01-22 | 4.27 | 4.29 | 4 | 4.02 | -6.51% | 451,135 | 186,331,309 |
| 2024-01-19 | 4.3 | 4.39 | 4.27 | 4.3 | -0.69% | 234,052 | 101,193,228 |
| 2024-01-18 | 4.39 | 4.4 | 4.2 | 4.33 | -1.14% | 483,757 | 207,184,408 |
| 2024-01-17 | 4.49 | 4.52 | 4.38 | 4.38 | -2.67% | 252,920 | 112,464,238 |
| 2024-01-16 | 4.58 | 4.63 | 4.43 | 4.5 | -2.39% | 391,861 | 176,294,692 |
| 2024-01-15 | 4.58 | 4.66 | 4.54 | 4.61 | +0.22% | 256,493 | 118,163,227 |
| 2024-01-12 | 4.61 | 4.68 | 4.59 | 4.6 | -1.08% | 264,569 | 122,562,604 |
| 2024-01-11 | 4.56 | 4.68 | 4.52 | 4.65 | +1.75% | 337,948 | 155,331,595 |
| 2024-01-10 | 4.6 | 4.63 | 4.54 | 4.57 | -1.08% | 232,393 | 106,570,308 |
| 2024-01-09 | 4.6 | 4.65 | 4.56 | 4.62 | +0.87% | 264,606 | 121,989,017 |
| 2024-01-08 | 4.64 | 4.68 | 4.57 | 4.58 | -1.08% | 289,490 | 133,962,579 |
| 2024-01-05 | 4.64 | 4.74 | 4.59 | 4.63 | -0.22% | 443,901 | 206,680,254 |
| 2024-01-04 | 4.8 | 4.82 | 4.54 | 4.64 | -3.93% | 635,676 | 295,297,511 |
| 2024-01-03 | 4.75 | 4.98 | 4.74 | 4.83 | +1.68% | 535,512 | 259,708,853 |
| 2024-01-02 | 4.82 | 4.83 | 4.74 | 4.75 | -1.86% | 400,451 | 191,350,804 |
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：