股票概览
4.85
0%
0
4.84
开盘价
4.89
最高价
4.8
最低价
342,294
成交量
数据更新至: 2025-03-25
技术指标
4.73
MA5 (5日均线)
4.74
MA10 (10日均线)
4.73
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 | 4.84 | 4.89 | 4.8 | 4.85 | 0% | 342,294 | 165,310,962 |
| 2025-03-24 | 4.73 | 4.87 | 4.63 | 4.85 | +2.75% | 676,362 | 323,560,696 |
| 2025-03-21 | 4.65 | 4.85 | 4.63 | 4.72 | +2.16% | 721,608 | 345,210,086 |
| 2025-03-20 | 4.61 | 4.65 | 4.5 | 4.62 | +0.43% | 501,790 | 230,233,809 |
| 2025-03-19 | 4.68 | 4.68 | 4.57 | 4.6 | -1.5% | 360,202 | 166,169,814 |
| 2025-03-18 | 4.77 | 4.77 | 4.64 | 4.67 | -1.89% | 342,582 | 160,503,124 |
| 2025-03-17 | 4.8 | 4.82 | 4.72 | 4.76 | -1.04% | 346,207 | 165,097,577 |
| 2025-03-14 | 4.76 | 4.82 | 4.66 | 4.81 | +1.05% | 414,381 | 197,279,647 |
| 2025-03-13 | 4.7 | 4.79 | 4.67 | 4.76 | +0.63% | 344,591 | 162,360,428 |
| 2025-03-12 | 4.84 | 4.84 | 4.71 | 4.73 | -1.87% | 267,869 | 127,365,316 |
| 2025-03-11 | 4.69 | 4.83 | 4.65 | 4.82 | +2.77% | 410,463 | 194,916,986 |
| 2025-03-10 | 4.78 | 4.87 | 4.61 | 4.69 | -1.88% | 505,208 | 238,170,495 |
| 2025-03-07 | 4.53 | 4.83 | 4.51 | 4.78 | +5.29% | 809,588 | 380,896,497 |
| 2025-03-06 | 4.75 | 4.76 | 4.5 | 4.54 | -4.42% | 785,116 | 357,991,784 |
| 2025-03-05 | 4.78 | 4.8 | 4.63 | 4.75 | -0.63% | 336,550 | 157,954,102 |
| 2025-03-04 | 4.78 | 4.84 | 4.73 | 4.78 | 0% | 292,673 | 139,916,620 |
| 2025-03-03 | 4.81 | 4.9 | 4.75 | 4.78 | -0.42% | 480,002 | 230,824,639 |
| 2025-02-28 | 4.7 | 4.81 | 4.67 | 4.8 | +1.48% | 561,148 | 265,991,003 |
| 2025-02-27 | 4.58 | 4.74 | 4.51 | 4.73 | +3.73% | 799,293 | 373,635,439 |
| 2025-02-26 | 4.32 | 4.57 | 4.31 | 4.56 | +5.8% | 655,540 | 292,792,919 |
| 2025-02-25 | 4.33 | 4.37 | 4.28 | 4.31 | -0.69% | 240,033 | 103,830,082 |
| 2025-02-24 | 4.35 | 4.39 | 4.32 | 4.34 | 0% | 345,111 | 150,284,350 |
| 2025-02-21 | 4.36 | 4.4 | 4.33 | 4.34 | -0.46% | 229,336 | 99,867,821 |
| 2025-02-20 | 4.39 | 4.39 | 4.32 | 4.36 | -0.68% | 266,582 | 116,009,059 |
| 2025-02-19 | 4.4 | 4.44 | 4.36 | 4.39 | -0.45% | 229,400 | 100,810,519 |
| 2025-02-18 | 4.38 | 4.43 | 4.36 | 4.41 | +0.46% | 241,266 | 106,229,951 |
| 2025-02-17 | 4.38 | 4.41 | 4.34 | 4.39 | 0% | 209,128 | 91,610,930 |
| 2025-02-14 | 4.44 | 4.46 | 4.37 | 4.39 | -1.35% | 262,734 | 115,443,387 |
| 2025-02-13 | 4.46 | 4.5 | 4.43 | 4.45 | -0.45% | 218,079 | 97,211,059 |
| 2025-02-12 | 4.54 | 4.56 | 4.45 | 4.47 | -1.32% | 257,020 | 115,393,434 |
| 2025-02-11 | 4.49 | 4.61 | 4.48 | 4.53 | +0.67% | 297,968 | 135,592,847 |
| 2025-02-10 | 4.58 | 4.63 | 4.5 | 4.5 | -1.32% | 305,806 | 138,911,686 |
| 2025-02-07 | 4.44 | 4.57 | 4.43 | 4.56 | +2.47% | 367,753 | 166,101,568 |
| 2025-02-06 | 4.49 | 4.57 | 4.41 | 4.45 | -0.89% | 405,443 | 181,043,369 |
| 2025-02-05 | 4.66 | 4.67 | 4.48 | 4.49 | -3.23% | 445,752 | 203,078,807 |
| 2025-01-27 | 4.42 | 4.7 | 4.42 | 4.64 | +4.98% | 468,729 | 215,867,706 |
| 2025-01-24 | 4.33 | 4.47 | 4.32 | 4.42 | +2.08% | 349,467 | 153,964,167 |
| 2025-01-23 | 4.36 | 4.41 | 4.32 | 4.33 | -0.23% | 243,903 | 106,486,898 |
| 2025-01-22 | 4.31 | 4.36 | 4.27 | 4.34 | +0.46% | 214,713 | 92,838,200 |
| 2025-01-21 | 4.45 | 4.47 | 4.3 | 4.32 | -2.7% | 331,767 | 144,588,593 |
| 2025-01-20 | 4.46 | 4.5 | 4.42 | 4.44 | +0.23% | 362,524 | 161,702,052 |
| 2025-01-17 | 4.52 | 4.52 | 4.39 | 4.43 | -1.99% | 270,313 | 119,973,885 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.52 | +1.8% | 398,500 | 178,287,464 |
| 2025-01-15 | 4.45 | 4.51 | 4.43 | 4.44 | -0.89% | 333,950 | 149,064,701 |
| 2025-01-14 | 4.51 | 4.54 | 4.38 | 4.48 | -0.44% | 560,558 | 249,436,799 |
| 2025-01-13 | 4.44 | 4.52 | 4.38 | 4.5 | +0.45% | 263,826 | 118,045,051 |
| 2025-01-10 | 4.55 | 4.59 | 4.43 | 4.48 | -0.67% | 332,795 | 150,372,396 |
| 2025-01-09 | 4.51 | 4.55 | 4.45 | 4.51 | 0% | 237,343 | 107,198,729 |
| 2025-01-08 | 4.51 | 4.57 | 4.41 | 4.51 | -0.66% | 387,506 | 174,038,526 |
| 2025-01-07 | 4.6 | 4.62 | 4.47 | 4.54 | -1.52% | 417,298 | 189,585,948 |
| 2025-01-06 | 4.58 | 4.63 | 4.5 | 4.61 | +0.44% | 512,787 | 234,239,916 |
| 2025-01-03 | 4.64 | 4.71 | 4.57 | 4.59 | +0.22% | 363,236 | 167,948,682 |
| 2025-01-02 | 4.69 | 4.78 | 4.54 | 4.58 | -2.35% | 492,718 | 229,835,990 |
| 2024-12-31 | 4.67 | 4.72 | 4.65 | 4.69 | +0.64% | 343,365 | 160,951,418 |
| 2024-12-30 | 4.6 | 4.69 | 4.57 | 4.66 | +0.65% | 335,279 | 155,498,920 |
| 2024-12-27 | 4.71 | 4.75 | 4.62 | 4.63 | -1.28% | 280,254 | 130,882,188 |
| 2024-12-26 | 4.64 | 4.7 | 4.59 | 4.69 | +1.52% | 268,603 | 125,014,942 |
| 2024-12-25 | 4.62 | 4.63 | 4.57 | 4.62 | +0.43% | 249,288 | 114,734,609 |
| 2024-12-24 | 4.55 | 4.62 | 4.55 | 4.6 | +0.66% | 262,016 | 120,443,677 |
| 2024-12-23 | 4.57 | 4.63 | 4.55 | 4.57 | -0.22% | 334,265 | 153,512,955 |
| 2024-12-20 | 4.69 | 4.73 | 4.56 | 4.58 | -2.76% | 399,123 | 183,629,517 |
| 2024-12-19 | 4.68 | 4.74 | 4.61 | 4.71 | 0% | 255,822 | 119,742,282 |
| 2024-12-18 | 4.62 | 4.78 | 4.62 | 4.71 | +1.73% | 437,810 | 206,498,802 |
| 2024-12-17 | 4.61 | 4.67 | 4.58 | 4.63 | 0% | 515,319 | 238,484,554 |
| 2024-12-16 | 4.48 | 4.65 | 4.48 | 4.63 | +2.89% | 635,815 | 291,518,362 |
| 2024-12-13 | 4.54 | 4.6 | 4.49 | 4.5 | -1.32% | 790,357 | 359,028,516 |
| 2024-12-12 | 4.53 | 4.58 | 4.47 | 4.56 | +0.44% | 424,020 | 192,975,045 |
| 2024-12-11 | 4.42 | 4.55 | 4.42 | 4.54 | +2.48% | 594,083 | 268,410,172 |
| 2024-12-10 | 4.56 | 4.57 | 4.41 | 4.43 | -1.12% | 493,291 | 221,116,583 |
| 2024-12-09 | 4.43 | 4.55 | 4.43 | 4.48 | +0.67% | 404,794 | 181,226,394 |
| 2024-12-06 | 4.37 | 4.46 | 4.35 | 4.45 | +2.06% | 434,297 | 192,356,612 |
| 2024-12-05 | 4.32 | 4.37 | 4.3 | 4.36 | +0.93% | 294,753 | 128,039,700 |
| 2024-12-04 | 4.28 | 4.34 | 4.25 | 4.32 | +0.93% | 329,179 | 141,683,776 |
| 2024-12-03 | 4.28 | 4.28 | 4.23 | 4.28 | +0.23% | 258,131 | 109,814,171 |
| 2024-12-02 | 4.18 | 4.3 | 4.16 | 4.27 | +2.64% | 543,383 | 230,127,864 |
| 2024-11-29 | 4.14 | 4.19 | 4.14 | 4.16 | +0.73% | 266,074 | 110,982,176 |
| 2024-11-28 | 4.15 | 4.17 | 4.11 | 4.13 | -0.48% | 190,369 | 78,856,617 |
| 2024-11-27 | 4.1 | 4.16 | 4.03 | 4.15 | +1.22% | 288,548 | 118,317,998 |
| 2024-11-26 | 4.09 | 4.13 | 4.07 | 4.1 | +0.24% | 204,621 | 83,959,362 |
| 2024-11-25 | 4.11 | 4.16 | 4.08 | 4.09 | -0.24% | 300,610 | 123,624,629 |
| 2024-11-22 | 4.23 | 4.3 | 4.1 | 4.1 | -3.07% | 420,694 | 176,015,911 |
| 2024-11-21 | 4.23 | 4.26 | 4.2 | 4.23 | -0.24% | 259,419 | 109,570,995 |
| 2024-11-20 | 4.23 | 4.25 | 4.2 | 4.24 | -0.24% | 312,755 | 131,928,661 |
| 2024-11-19 | 4.28 | 4.3 | 4.2 | 4.25 | -0.7% | 354,237 | 150,155,260 |
| 2024-11-18 | 4.24 | 4.34 | 4.23 | 4.28 | +1.66% | 512,293 | 220,246,914 |
| 2024-11-15 | 4.21 | 4.27 | 4.21 | 4.21 | -0.47% | 262,654 | 111,389,794 |
| 2024-11-14 | 4.3 | 4.32 | 4.22 | 4.23 | -1.86% | 334,779 | 142,582,107 |
| 2024-11-13 | 4.29 | 4.34 | 4.27 | 4.31 | 0% | 270,101 | 116,336,408 |
| 2024-11-12 | 4.35 | 4.39 | 4.28 | 4.31 | -1.15% | 492,193 | 213,349,536 |
| 2024-11-11 | 4.43 | 4.44 | 4.33 | 4.36 | -1.58% | 386,596 | 168,604,377 |
| 2024-11-08 | 4.53 | 4.55 | 4.41 | 4.43 | -1.56% | 462,146 | 205,629,883 |
| 2024-11-07 | 4.4 | 4.5 | 4.36 | 4.5 | +2.27% | 532,051 | 237,033,598 |
| 2024-11-06 | 4.47 | 4.48 | 4.38 | 4.4 | -1.57% | 528,391 | 232,979,439 |
| 2024-11-05 | 4.38 | 4.47 | 4.38 | 4.47 | +1.13% | 413,359 | 183,463,507 |
| 2024-11-04 | 4.38 | 4.42 | 4.3 | 4.42 | +0.91% | 414,065 | 181,285,659 |
| 2024-11-01 | 4.36 | 4.46 | 4.31 | 4.38 | +0.92% | 633,771 | 277,767,377 |
| 2024-10-31 | 4.28 | 4.38 | 4.25 | 4.34 | +1.4% | 419,630 | 181,635,222 |
| 2024-10-30 | 4.31 | 4.35 | 4.22 | 4.28 | -1.15% | 342,168 | 146,529,546 |
| 2024-10-29 | 4.51 | 4.52 | 4.3 | 4.33 | -3.78% | 687,260 | 298,618,804 |
| 2024-10-28 | 4.4 | 4.57 | 4.4 | 4.5 | +2.97% | 814,248 | 366,160,836 |
| 2024-10-25 | 4.32 | 4.38 | 4.31 | 4.37 | +0.69% | 270,641 | 117,807,098 |
| 2024-10-24 | 4.43 | 4.44 | 4.31 | 4.34 | -2.47% | 327,260 | 142,584,910 |
| 2024-10-23 | 4.49 | 4.52 | 4.43 | 4.45 | -0.89% | 342,989 | 153,009,235 |
| 2024-10-22 | 4.45 | 4.5 | 4.44 | 4.49 | +0.45% | 321,043 | 143,670,990 |
| 2024-10-21 | 4.63 | 4.64 | 4.45 | 4.47 | -2.83% | 510,741 | 230,003,830 |
| 2024-10-18 | 4.6 | 4.69 | 4.51 | 4.6 | 0% | 387,428 | 178,199,788 |
| 2024-10-17 | 4.67 | 4.7 | 4.6 | 4.6 | -1.29% | 229,668 | 106,732,568 |
| 2024-10-16 | 4.58 | 4.73 | 4.54 | 4.66 | +1.97% | 338,794 | 157,753,243 |
| 2024-10-15 | 4.71 | 4.75 | 4.56 | 4.57 | -3.18% | 302,573 | 140,318,764 |
| 2024-10-14 | 4.7 | 4.78 | 4.6 | 4.72 | +3.06% | 447,654 | 210,463,378 |
| 2024-10-11 | 4.68 | 4.75 | 4.54 | 4.58 | -2.14% | 352,762 | 163,582,223 |
| 2024-10-10 | 4.46 | 4.82 | 4.46 | 4.68 | +4.46% | 714,351 | 332,751,226 |
| 2024-10-09 | 4.7 | 4.7 | 4.46 | 4.48 | -5.68% | 807,737 | 369,669,788 |
| 2024-10-08 | 5.3 | 5.33 | 4.69 | 4.75 | -2.06% | 1,217,184 | 599,187,657 |
| 2024-09-30 | 4.71 | 4.93 | 4.66 | 4.85 | +5.21% | 975,500 | 468,626,836 |
| 2024-09-27 | 4.65 | 4.72 | 4.54 | 4.61 | +0.22% | 211,167 | 97,247,546 |
| 2024-09-26 | 4.36 | 4.6 | 4.32 | 4.6 | +5.02% | 376,669 | 169,338,164 |
| 2024-09-25 | 4.42 | 4.54 | 4.36 | 4.38 | +0.69% | 410,976 | 182,615,303 |
| 2024-09-24 | 4.06 | 4.35 | 4.06 | 4.35 | +4.82% | 429,716 | 182,743,434 |
| 2024-09-23 | 4.1 | 4.17 | 4.08 | 4.15 | +0.97% | 170,256 | 70,180,287 |
| 2024-09-20 | 4.12 | 4.14 | 4.04 | 4.11 | -0.24% | 179,772 | 73,767,010 |
| 2024-09-19 | 4.1 | 4.14 | 4.01 | 4.12 | +1.48% | 201,968 | 82,617,306 |
| 2024-09-18 | 4.06 | 4.08 | 3.98 | 4.06 | +0.74% | 224,805 | 90,242,183 |
| 2024-09-13 | 4.05 | 4.13 | 4.02 | 4.03 | 0% | 161,970 | 65,940,021 |
| 2024-09-12 | 4.07 | 4.08 | 4 | 4.03 | +0.25% | 143,132 | 57,784,653 |
| 2024-09-11 | 4.07 | 4.09 | 3.98 | 4.02 | -1.95% | 200,825 | 80,751,292 |
| 2024-09-10 | 4.09 | 4.12 | 4.03 | 4.1 | +0.49% | 197,552 | 80,612,961 |
| 2024-09-09 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 334,090 | 137,753,536 |
| 2024-09-06 | 4.27 | 4.33 | 4.21 | 4.22 | -0.94% | 170,959 | 73,026,870 |
| 2024-09-05 | 4.26 | 4.32 | 4.23 | 4.26 | -0.23% | 167,409 | 71,428,325 |
| 2024-09-04 | 4.22 | 4.29 | 4.18 | 4.27 | +0.71% | 197,204 | 83,829,034 |
| 2024-09-03 | 4.25 | 4.3 | 4.22 | 4.24 | -0.93% | 211,129 | 89,600,377 |
| 2024-09-02 | 4.23 | 4.31 | 4.14 | 4.28 | +1.18% | 317,408 | 135,010,555 |
| 2024-08-30 | 4.2 | 4.33 | 4.17 | 4.23 | +0.71% | 295,097 | 125,939,025 |
| 2024-08-29 | 4.2 | 4.23 | 4.15 | 4.2 | -0.24% | 179,606 | 75,340,010 |
| 2024-08-28 | 4.19 | 4.24 | 4.18 | 4.21 | +0.48% | 165,451 | 69,654,693 |
| 2024-08-27 | 4.27 | 4.28 | 4.13 | 4.19 | -1.87% | 263,423 | 110,020,810 |
| 2024-08-26 | 4.26 | 4.28 | 4.23 | 4.27 | +0.71% | 156,729 | 66,783,497 |
| 2024-08-23 | 4.24 | 4.29 | 4.22 | 4.24 | -0.24% | 161,553 | 68,650,937 |
| 2024-08-22 | 4.26 | 4.28 | 4.23 | 4.25 | -0.23% | 199,044 | 84,710,712 |
| 2024-08-21 | 4.3 | 4.31 | 4.19 | 4.26 | -0.93% | 305,569 | 129,325,186 |
| 2024-08-20 | 4.35 | 4.42 | 4.26 | 4.3 | 0% | 369,579 | 159,597,994 |
| 2024-08-19 | 4.25 | 4.36 | 4.24 | 4.3 | +0.94% | 293,063 | 126,477,284 |
| 2024-08-16 | 4.29 | 4.36 | 4.24 | 4.26 | -0.7% | 335,175 | 143,689,561 |
| 2024-08-15 | 4.35 | 4.38 | 4.26 | 4.29 | -1.38% | 382,554 | 164,655,994 |
| 2024-08-14 | 4.44 | 4.46 | 4.35 | 4.35 | -1.81% | 176,146 | 77,633,861 |
| 2024-08-13 | 4.41 | 4.45 | 4.38 | 4.43 | 0% | 155,202 | 68,507,027 |
| 2024-08-12 | 4.44 | 4.48 | 4.4 | 4.43 | -0.23% | 172,207 | 76,333,847 |
| 2024-08-09 | 4.52 | 4.52 | 4.43 | 4.44 | -1.55% | 250,981 | 112,023,952 |
| 2024-08-08 | 4.41 | 4.52 | 4.37 | 4.51 | +2.73% | 234,339 | 104,496,743 |
| 2024-08-07 | 4.33 | 4.49 | 4.32 | 4.39 | +1.39% | 365,573 | 161,845,300 |
| 2024-08-06 | 4.43 | 4.45 | 4.28 | 4.33 | -2.04% | 269,475 | 117,085,728 |
| 2024-08-05 | 4.46 | 4.49 | 4.4 | 4.42 | -1.34% | 324,694 | 143,836,160 |
| 2024-08-02 | 4.49 | 4.53 | 4.46 | 4.48 | -0.44% | 188,280 | 84,725,671 |
| 2024-08-01 | 4.55 | 4.57 | 4.45 | 4.5 | 0% | 272,422 | 122,751,646 |
| 2024-07-31 | 4.48 | 4.53 | 4.43 | 4.5 | +0.9% | 312,113 | 140,168,151 |
| 2024-07-30 | 4.48 | 4.51 | 4.43 | 4.46 | -0.45% | 160,702 | 71,634,635 |
| 2024-07-29 | 4.48 | 4.5 | 4.44 | 4.48 | 0% | 182,366 | 81,547,867 |
| 2024-07-26 | 4.49 | 4.52 | 4.44 | 4.48 | 0% | 200,297 | 89,498,900 |
| 2024-07-25 | 4.52 | 4.52 | 4.42 | 4.48 | -1.1% | 234,761 | 104,719,204 |
| 2024-07-24 | 4.4 | 4.54 | 4.37 | 4.53 | +3.42% | 454,618 | 203,864,281 |
| 2024-07-23 | 4.64 | 4.65 | 4.38 | 4.38 | -5.6% | 560,515 | 250,544,647 |
| 2024-07-22 | 4.75 | 4.77 | 4.61 | 4.64 | -2.73% | 365,757 | 169,924,143 |
| 2024-07-19 | 4.77 | 4.82 | 4.72 | 4.77 | 0% | 234,758 | 112,073,222 |
| 2024-07-18 | 4.84 | 4.86 | 4.71 | 4.77 | -2.25% | 332,826 | 158,165,085 |
| 2024-07-17 | 4.94 | 4.98 | 4.82 | 4.88 | -1.61% | 299,657 | 146,233,859 |
| 2024-07-16 | 5.02 | 5.05 | 4.93 | 4.96 | -1.78% | 233,540 | 116,242,692 |
| 2024-07-15 | 4.97 | 5.07 | 4.94 | 5.05 | +1.2% | 298,187 | 149,895,682 |
| 2024-07-12 | 5.07 | 5.12 | 4.98 | 4.99 | -1.19% | 349,169 | 175,418,262 |
| 2024-07-11 | 5.01 | 5.07 | 4.97 | 5.05 | +0.8% | 278,451 | 140,079,132 |
| 2024-07-10 | 5.14 | 5.17 | 4.95 | 5.01 | -2.91% | 410,416 | 206,769,676 |
| 2024-07-09 | 5.25 | 5.26 | 5.1 | 5.16 | -2.27% | 396,193 | 204,319,763 |
| 2024-07-08 | 5.12 | 5.29 | 5.11 | 5.28 | +2.92% | 489,656 | 255,255,547 |
| 2024-07-05 | 5.1 | 5.13 | 5.03 | 5.13 | +0.98% | 219,887 | 111,772,390 |
| 2024-07-04 | 5.11 | 5.14 | 5.06 | 5.08 | -0.59% | 216,509 | 110,433,743 |
| 2024-07-03 | 5.1 | 5.17 | 5.07 | 5.11 | +0.39% | 322,717 | 165,282,833 |
| 2024-07-02 | 5.08 | 5.12 | 5.01 | 5.09 | +0.79% | 262,613 | 133,079,992 |
| 2024-07-01 | 4.98 | 5.1 | 4.96 | 5.05 | +1.41% | 308,813 | 156,255,706 |
| 2024-06-28 | 5.02 | 5.04 | 4.96 | 4.98 | -0.99% | 285,321 | 142,503,441 |
| 2024-06-27 | 5.09 | 5.09 | 4.98 | 5.03 | -0.59% | 241,955 | 121,662,565 |
| 2024-06-26 | 4.98 | 5.08 | 4.95 | 5.06 | +1.61% | 304,097 | 152,482,285 |
| 2024-06-25 | 4.94 | 5.04 | 4.91 | 4.98 | +1.01% | 279,335 | 139,113,655 |
| 2024-06-24 | 4.91 | 4.97 | 4.87 | 4.93 | 0% | 277,947 | 136,907,312 |
| 2024-06-21 | 4.96 | 5.02 | 4.93 | 4.93 | -1% | 227,253 | 112,775,624 |
| 2024-06-20 | 4.95 | 5.1 | 4.94 | 4.98 | +0.2% | 289,671 | 145,584,929 |
| 2024-06-19 | 4.95 | 4.98 | 4.88 | 4.97 | -0.2% | 264,676 | 130,589,539 |
| 2024-06-18 | 4.94 | 4.99 | 4.89 | 4.98 | +1.43% | 240,737 | 119,159,090 |
| 2024-06-17 | 5.09 | 5.09 | 4.88 | 4.91 | -2.58% | 461,558 | 227,546,390 |
| 2024-06-14 | 4.97 | 5.08 | 4.89 | 5.04 | +1% | 609,953 | 304,917,308 |
| 2024-06-13 | 5.02 | 5.03 | 4.91 | 4.99 | -0.4% | 280,442 | 138,928,587 |
| 2024-06-12 | 5 | 5.04 | 4.91 | 5.01 | +0.2% | 272,709 | 135,902,093 |
| 2024-06-11 | 5.11 | 5.12 | 4.96 | 5 | -1.96% | 304,627 | 152,845,587 |
| 2024-06-07 | 5.05 | 5.15 | 5.03 | 5.1 | +1.19% | 279,871 | 142,358,567 |
| 2024-06-06 | 5.02 | 5.14 | 5.01 | 5.04 | +0.2% | 311,757 | 158,481,336 |
| 2024-06-05 | 5.14 | 5.18 | 5 | 5.03 | -2.14% | 319,376 | 161,409,567 |
| 2024-06-04 | 5.08 | 5.18 | 5.03 | 5.14 | +1.38% | 265,465 | 135,129,817 |
| 2024-06-03 | 5.08 | 5.22 | 5.03 | 5.07 | -1.36% | 413,844 | 212,119,269 |
| 2024-05-31 | 5.16 | 5.3 | 5.14 | 5.14 | -0.39% | 709,609 | 367,992,405 |
| 2024-05-30 | 5.11 | 5.19 | 5.11 | 5.16 | +1.18% | 358,429 | 184,514,859 |
| 2024-05-29 | 5.02 | 5.15 | 4.98 | 5.1 | +1.8% | 386,509 | 196,819,122 |
| 2024-05-28 | 5.04 | 5.05 | 4.95 | 5.01 | 0% | 220,622 | 110,401,160 |
| 2024-05-27 | 4.89 | 5.1 | 4.89 | 5.01 | +2.24% | 365,749 | 183,837,320 |
| 2024-05-24 | 4.84 | 5.02 | 4.84 | 4.9 | -0.41% | 356,096 | 176,517,814 |
| 2024-05-23 | 5.02 | 5.03 | 4.88 | 4.92 | -1.99% | 527,932 | 260,323,778 |
| 2024-05-22 | 5.05 | 5.16 | 5 | 5.02 | -0.4% | 486,731 | 246,623,132 |
| 2024-05-21 | 5.07 | 5.11 | 5.02 | 5.04 | -1.18% | 273,295 | 138,141,449 |
| 2024-05-20 | 5.12 | 5.14 | 5 | 5.1 | +0.79% | 404,338 | 205,322,216 |
| 2024-05-17 | 5.11 | 5.14 | 4.94 | 5.06 | -1.17% | 568,965 | 285,569,675 |
| 2024-05-16 | 5.17 | 5.22 | 5.09 | 5.12 | -0.97% | 391,712 | 201,711,278 |
| 2024-05-15 | 5.17 | 5.24 | 5.15 | 5.17 | -0.19% | 223,319 | 115,786,388 |
| 2024-05-14 | 5.3 | 5.35 | 5.17 | 5.18 | -1.89% | 415,947 | 217,775,670 |
| 2024-05-13 | 5.2 | 5.33 | 5.13 | 5.28 | +1.54% | 483,025 | 252,863,676 |
| 2024-05-10 | 5.06 | 5.21 | 5.03 | 5.2 | -1.33% | 561,640 | 289,284,755 |
| 2024-05-09 | 5.3 | 5.36 | 5.25 | 5.27 | -0.57% | 388,995 | 205,725,299 |
| 2024-05-08 | 5.43 | 5.45 | 5.26 | 5.3 | -2.57% | 465,513 | 247,688,223 |
| 2024-05-07 | 5.46 | 5.52 | 5.42 | 5.44 | -0.37% | 359,465 | 196,331,600 |
| 2024-05-06 | 5.43 | 5.52 | 5.38 | 5.46 | +0.37% | 409,697 | 223,537,906 |
| 2024-04-30 | 5.37 | 5.55 | 5.33 | 5.44 | +2.06% | 493,520 | 269,317,719 |
| 2024-04-29 | 5.29 | 5.36 | 5.17 | 5.33 | 0% | 429,845 | 227,000,977 |
| 2024-04-26 | 5.3 | 5.4 | 5.21 | 5.33 | +0.19% | 429,321 | 227,703,219 |
| 2024-04-25 | 5.26 | 5.36 | 5.22 | 5.32 | +1.33% | 419,434 | 222,661,690 |
| 2024-04-24 | 5.15 | 5.27 | 5.1 | 5.25 | +1.74% | 337,969 | 175,105,526 |
| 2024-04-23 | 5.32 | 5.38 | 5.13 | 5.16 | -3.01% | 575,831 | 298,896,990 |
| 2024-04-22 | 5.42 | 5.49 | 5.3 | 5.32 | -1.85% | 416,238 | 223,524,124 |
| 2024-04-19 | 5.26 | 5.5 | 5.23 | 5.42 | +2.26% | 463,880 | 250,992,566 |
| 2024-04-18 | 5.25 | 5.33 | 5.19 | 5.3 | +0.95% | 435,717 | 229,032,937 |
| 2024-04-17 | 5.01 | 5.25 | 5.01 | 5.25 | +3.96% | 470,330 | 242,276,420 |
| 2024-04-16 | 5.08 | 5.16 | 5.02 | 5.05 | -0.39% | 465,330 | 236,954,877 |
| 2024-04-15 | 5.03 | 5.14 | 4.93 | 5.07 | +1.2% | 398,292 | 201,647,274 |
| 2024-04-12 | 5 | 5.05 | 4.96 | 5.01 | +0.4% | 269,283 | 135,011,892 |
| 2024-04-11 | 4.86 | 5.06 | 4.83 | 4.99 | +1.84% | 420,629 | 209,529,868 |
| 2024-04-10 | 4.81 | 4.96 | 4.8 | 4.9 | +1.66% | 347,253 | 169,747,171 |
| 2024-04-09 | 4.78 | 4.83 | 4.72 | 4.82 | +0.84% | 335,854 | 160,774,720 |
| 2024-04-08 | 4.87 | 4.9 | 4.77 | 4.78 | -2.05% | 333,809 | 161,524,370 |
| 2024-04-03 | 4.8 | 4.88 | 4.75 | 4.88 | +1.88% | 332,870 | 160,615,750 |
| 2024-04-02 | 4.69 | 4.81 | 4.69 | 4.79 | +2.13% | 329,660 | 157,428,509 |
| 2024-04-01 | 4.71 | 4.75 | 4.66 | 4.69 | -0.42% | 303,796 | 142,577,757 |
| 2024-03-29 | 4.63 | 4.73 | 4.63 | 4.71 | +1.73% | 269,130 | 126,505,448 |
| 2024-03-28 | 4.62 | 4.7 | 4.56 | 4.63 | +0.22% | 323,093 | 149,972,345 |
| 2024-03-27 | 4.54 | 4.69 | 4.52 | 4.62 | +1.99% | 455,862 | 210,573,231 |
| 2024-03-26 | 4.49 | 4.58 | 4.49 | 4.53 | +0.67% | 292,844 | 132,983,332 |
| 2024-03-25 | 4.53 | 4.57 | 4.48 | 4.5 | -0.22% | 339,674 | 153,601,661 |
| 2024-03-22 | 4.48 | 4.54 | 4.44 | 4.51 | 0% | 285,174 | 128,222,491 |
| 2024-03-21 | 4.45 | 4.54 | 4.43 | 4.51 | +1.12% | 297,934 | 133,593,423 |
| 2024-03-20 | 4.51 | 4.56 | 4.44 | 4.46 | -1.55% | 296,876 | 133,206,416 |
| 2024-03-19 | 4.47 | 4.55 | 4.46 | 4.53 | +1.57% | 406,003 | 183,322,655 |
| 2024-03-18 | 4.51 | 4.52 | 4.41 | 4.46 | -1.76% | 470,677 | 209,700,997 |
| 2024-03-15 | 4.43 | 4.54 | 4.37 | 4.54 | +2.71% | 472,575 | 211,415,040 |
| 2024-03-14 | 4.46 | 4.52 | 4.4 | 4.42 | -0.67% | 382,411 | 170,099,623 |
| 2024-03-13 | 4.41 | 4.49 | 4.34 | 4.45 | +0.68% | 468,987 | 207,236,932 |
| 2024-03-12 | 4.51 | 4.53 | 4.32 | 4.42 | -2% | 645,133 | 283,808,385 |
| 2024-03-11 | 4.59 | 4.75 | 4.43 | 4.51 | -2.17% | 710,087 | 323,452,479 |
| 2024-03-08 | 4.49 | 4.64 | 4.48 | 4.61 | +3.13% | 538,517 | 245,736,576 |
| 2024-03-07 | 4.31 | 4.54 | 4.3 | 4.47 | +3.95% | 686,391 | 306,247,875 |
| 2024-03-06 | 4.32 | 4.39 | 4.28 | 4.3 | -0.23% | 245,801 | 106,483,907 |
| 2024-03-05 | 4.32 | 4.35 | 4.26 | 4.31 | -0.23% | 366,850 | 157,821,797 |
| 2024-03-04 | 4.23 | 4.33 | 4.18 | 4.32 | +1.89% | 435,947 | 186,170,031 |
| 2024-03-01 | 4.27 | 4.4 | 4.21 | 4.24 | -0.24% | 404,918 | 173,604,061 |
| 2024-02-29 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 373,506 | 157,847,034 |
| 2024-02-28 | 4.18 | 4.28 | 4.14 | 4.2 | +0.72% | 498,517 | 210,079,595 |
| 2024-02-27 | 4.16 | 4.25 | 4.11 | 4.17 | +0.24% | 426,483 | 178,429,291 |
| 2024-02-26 | 4.14 | 4.19 | 4.1 | 4.16 | +0.24% | 432,788 | 179,459,655 |
| 2024-02-23 | 4.15 | 4.2 | 4.1 | 4.15 | -1.66% | 501,471 | 207,758,555 |
| 2024-02-22 | 4.17 | 4.3 | 4.15 | 4.22 | +0.96% | 343,708 | 145,104,710 |
| 2024-02-21 | 4.18 | 4.25 | 4.12 | 4.18 | -0.95% | 475,640 | 199,456,409 |
| 2024-02-20 | 4.09 | 4.3 | 4.09 | 4.22 | +3.43% | 648,691 | 273,678,701 |
| 2024-02-19 | 4.14 | 4.14 | 4.01 | 4.08 | -0.24% | 717,102 | 291,755,668 |
| 2024-02-08 | 4 | 4.2 | 3.98 | 4.09 | +2.25% | 910,975 | 375,639,518 |
| 2024-02-07 | 3.81 | 4.01 | 3.77 | 4 | +5.54% | 1,005,226 | 396,444,969 |
| 2024-02-06 | 3.62 | 3.82 | 3.61 | 3.79 | +3.55% | 658,224 | 245,192,415 |
| 2024-02-05 | 3.64 | 3.77 | 3.57 | 3.66 | +0.55% | 745,271 | 272,285,128 |
| 2024-02-02 | 3.7 | 3.8 | 3.56 | 3.64 | -1.09% | 809,852 | 299,546,848 |
| 2024-02-01 | 3.7 | 3.76 | 3.66 | 3.68 | -0.54% | 486,522 | 180,336,386 |
| 2024-01-31 | 3.67 | 3.76 | 3.67 | 3.7 | 0% | 399,009 | 148,195,281 |
| 2024-01-30 | 3.76 | 3.78 | 3.69 | 3.7 | -1.33% | 401,752 | 150,686,695 |
| 2024-01-29 | 3.75 | 3.82 | 3.73 | 3.75 | +0.27% | 388,418 | 146,746,563 |
| 2024-01-26 | 3.7 | 3.77 | 3.69 | 3.74 | +1.63% | 425,320 | 159,125,084 |
| 2024-01-25 | 3.56 | 3.72 | 3.54 | 3.68 | +3.95% | 614,145 | 225,184,634 |
| 2024-01-24 | 3.47 | 3.58 | 3.43 | 3.54 | +1.72% | 348,986 | 121,727,798 |
| 2024-01-23 | 3.4 | 3.5 | 3.33 | 3.48 | +2.05% | 397,793 | 136,374,252 |
| 2024-01-22 | 3.58 | 3.58 | 3.37 | 3.41 | -4.21% | 392,818 | 137,076,123 |
| 2024-01-19 | 3.64 | 3.64 | 3.56 | 3.56 | -2.2% | 251,544 | 90,297,267 |
| 2024-01-18 | 3.67 | 3.69 | 3.5 | 3.64 | -1.09% | 440,283 | 158,072,517 |
| 2024-01-17 | 3.67 | 3.73 | 3.64 | 3.68 | +0.27% | 404,130 | 149,783,265 |
| 2024-01-16 | 3.52 | 3.7 | 3.51 | 3.67 | +3.67% | 764,474 | 276,963,678 |
| 2024-01-15 | 3.5 | 3.57 | 3.41 | 3.54 | -3.8% | 1,238,763 | 432,961,622 |
| 2024-01-11 | 3.68 | 3.69 | 3.67 | 3.68 | -0.27% | 1,007,590 | 370,929,783 |
| 2024-01-10 | 3.69 | 3.71 | 3.68 | 3.69 | -0.27% | 508,708 | 188,088,949 |
| 2024-01-09 | 3.71 | 3.71 | 3.68 | 3.7 | 0% | 517,774 | 191,305,283 |
| 2024-01-08 | 3.85 | 3.88 | 3.69 | 3.7 | -4.15% | 894,139 | 333,455,734 |
| 2024-01-05 | 3.87 | 3.92 | 3.84 | 3.86 | 0% | 1,133,578 | 439,993,035 |
| 2024-01-04 | 3.75 | 3.9 | 3.74 | 3.86 | +3.21% | 1,026,969 | 393,482,921 |
| 2024-01-03 | 3.71 | 3.77 | 3.71 | 3.74 | +0.54% | 439,186 | 164,204,345 |
| 2024-01-02 | 3.7 | 3.72 | 3.7 | 3.72 | +0.54% | 534,505 | 198,345,366 |
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：