股票概览
5.17
+1.97%
+0.1
5.07
开盘价
5.18
最高价
5.05
最低价
251,926
成交量
数据更新至: 2025-03-25
技术指标
5.09
MA5 (5日均线)
5.10
MA10 (10日均线)
5.11
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 | 5.07 | 5.18 | 5.05 | 5.17 | +1.97% | 251,926 | 129,108,527 |
| 2025-03-24 | 5.05 | 5.08 | 4.98 | 5.07 | +0.8% | 244,121 | 122,843,360 |
| 2025-03-21 | 5.07 | 5.11 | 5.02 | 5.03 | -0.79% | 218,286 | 110,446,989 |
| 2025-03-20 | 5.09 | 5.11 | 5.07 | 5.07 | -0.39% | 151,439 | 77,049,788 |
| 2025-03-19 | 5.1 | 5.11 | 5.07 | 5.09 | -0.39% | 158,854 | 80,811,080 |
| 2025-03-18 | 5.16 | 5.17 | 5.1 | 5.11 | -0.58% | 180,599 | 92,583,758 |
| 2025-03-17 | 5.2 | 5.21 | 5.14 | 5.14 | -0.39% | 225,826 | 116,660,895 |
| 2025-03-14 | 5.11 | 5.17 | 5.09 | 5.16 | +0.98% | 335,291 | 172,203,269 |
| 2025-03-13 | 5.09 | 5.11 | 5.02 | 5.11 | +0.59% | 249,237 | 126,190,218 |
| 2025-03-12 | 5.13 | 5.14 | 5.07 | 5.08 | -0.78% | 203,126 | 103,349,555 |
| 2025-03-11 | 5.07 | 5.12 | 5.04 | 5.12 | 0% | 199,303 | 101,184,351 |
| 2025-03-10 | 5.13 | 5.18 | 5.09 | 5.12 | -0.78% | 232,418 | 118,707,613 |
| 2025-03-07 | 5.14 | 5.23 | 5.11 | 5.16 | +0.39% | 373,050 | 192,973,110 |
| 2025-03-06 | 5.16 | 5.17 | 5.12 | 5.14 | +0.19% | 271,345 | 139,524,607 |
| 2025-03-05 | 5.14 | 5.2 | 5.08 | 5.13 | +0.2% | 301,702 | 154,772,831 |
| 2025-03-04 | 5.05 | 5.19 | 5.03 | 5.12 | +0.99% | 328,835 | 168,573,373 |
| 2025-03-03 | 5.02 | 5.12 | 5.02 | 5.07 | +0.8% | 223,002 | 113,254,796 |
| 2025-02-28 | 5.11 | 5.13 | 5.02 | 5.03 | -1.57% | 259,827 | 131,298,022 |
| 2025-02-27 | 5.15 | 5.19 | 5.08 | 5.11 | -0.97% | 370,398 | 189,720,714 |
| 2025-02-26 | 5.06 | 5.17 | 5.06 | 5.16 | +1.78% | 319,806 | 163,922,984 |
| 2025-02-25 | 5.11 | 5.12 | 5.06 | 5.07 | -1.17% | 256,943 | 130,604,725 |
| 2025-02-24 | 5.2 | 5.22 | 5.11 | 5.13 | -0.97% | 375,076 | 192,671,763 |
| 2025-02-21 | 5.11 | 5.28 | 5.1 | 5.18 | +1.97% | 625,625 | 324,151,834 |
| 2025-02-20 | 5.11 | 5.15 | 5.05 | 5.08 | -0.2% | 315,049 | 160,136,941 |
| 2025-02-19 | 5.01 | 5.11 | 5.01 | 5.09 | +1.6% | 364,935 | 185,058,334 |
| 2025-02-18 | 5.14 | 5.17 | 5.01 | 5.01 | -2.91% | 472,201 | 239,900,080 |
| 2025-02-17 | 5.19 | 5.29 | 5.11 | 5.16 | -1.53% | 689,427 | 355,961,909 |
| 2025-02-14 | 5.28 | 5.3 | 5.12 | 5.24 | -0.76% | 834,475 | 433,212,955 |
| 2025-02-13 | 5.15 | 5.58 | 5.13 | 5.28 | +2.92% | 2,087,617 | 1,115,646,919 |
| 2025-02-12 | 4.65 | 5.13 | 4.64 | 5.13 | +10.09% | 1,228,970 | 612,853,818 |
| 2025-02-11 | 4.68 | 4.71 | 4.61 | 4.66 | -0.85% | 196,147 | 91,086,893 |
| 2025-02-10 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 228,829 | 107,416,233 |
| 2025-02-07 | 4.61 | 4.72 | 4.6 | 4.69 | +1.3% | 250,100 | 117,002,392 |
| 2025-02-06 | 4.55 | 4.63 | 4.51 | 4.63 | +1.76% | 202,790 | 92,867,981 |
| 2025-02-05 | 4.55 | 4.58 | 4.49 | 4.55 | +0.22% | 186,551 | 84,647,709 |
| 2025-01-27 | 4.61 | 4.68 | 4.54 | 4.54 | -1.09% | 184,298 | 84,660,122 |
| 2025-01-24 | 4.57 | 4.65 | 4.54 | 4.59 | -0.43% | 182,122 | 83,781,271 |
| 2025-01-23 | 4.65 | 4.72 | 4.6 | 4.61 | -0.86% | 174,151 | 81,238,713 |
| 2025-01-22 | 4.68 | 4.69 | 4.6 | 4.65 | -0.64% | 99,379 | 46,039,481 |
| 2025-01-21 | 4.74 | 4.74 | 4.65 | 4.68 | -0.85% | 99,852 | 46,705,747 |
| 2025-01-20 | 4.73 | 4.77 | 4.69 | 4.72 | +0.21% | 132,753 | 62,800,668 |
| 2025-01-17 | 4.68 | 4.72 | 4.65 | 4.71 | +0.43% | 120,309 | 56,482,205 |
| 2025-01-16 | 4.66 | 4.75 | 4.65 | 4.69 | +0.64% | 183,022 | 85,993,852 |
| 2025-01-15 | 4.71 | 4.71 | 4.61 | 4.66 | -1.06% | 169,635 | 78,824,228 |
| 2025-01-14 | 4.62 | 4.72 | 4.57 | 4.71 | +2.17% | 227,862 | 106,271,666 |
| 2025-01-13 | 4.53 | 4.64 | 4.49 | 4.61 | +1.77% | 194,194 | 88,940,085 |
| 2025-01-10 | 4.63 | 4.64 | 4.53 | 4.53 | -1.74% | 113,729 | 52,024,159 |
| 2025-01-09 | 4.54 | 4.63 | 4.54 | 4.61 | +0.22% | 136,250 | 62,658,192 |
| 2025-01-08 | 4.68 | 4.7 | 4.52 | 4.6 | -2.13% | 229,863 | 105,543,105 |
| 2025-01-07 | 4.74 | 4.76 | 4.65 | 4.7 | -0.84% | 175,030 | 82,127,962 |
| 2025-01-06 | 4.63 | 4.77 | 4.62 | 4.74 | +1.94% | 240,740 | 113,569,569 |
| 2025-01-03 | 4.71 | 4.79 | 4.62 | 4.65 | -1.06% | 210,825 | 99,131,519 |
| 2025-01-02 | 4.83 | 4.87 | 4.66 | 4.7 | -2.69% | 252,961 | 120,657,262 |
| 2024-12-31 | 5 | 5.01 | 4.82 | 4.83 | -3.01% | 228,495 | 111,808,308 |
| 2024-12-30 | 4.98 | 5 | 4.94 | 4.98 | -0.2% | 127,341 | 63,217,789 |
| 2024-12-27 | 4.93 | 5.02 | 4.88 | 4.99 | +1.42% | 179,013 | 89,185,712 |
| 2024-12-26 | 4.93 | 4.95 | 4.9 | 4.92 | 0% | 119,245 | 58,783,485 |
| 2024-12-25 | 4.99 | 5 | 4.87 | 4.92 | -1.4% | 177,738 | 87,279,312 |
| 2024-12-24 | 4.96 | 5 | 4.93 | 4.99 | +1.01% | 153,928 | 76,493,775 |
| 2024-12-23 | 5.02 | 5.04 | 4.92 | 4.94 | -1.79% | 251,653 | 125,097,491 |
| 2024-12-20 | 5.07 | 5.1 | 5.01 | 5.03 | -0.98% | 182,250 | 92,005,362 |
| 2024-12-19 | 5.07 | 5.11 | 5 | 5.08 | 0% | 201,851 | 101,895,626 |
| 2024-12-18 | 5.08 | 5.13 | 5.07 | 5.08 | -0.2% | 164,695 | 84,028,635 |
| 2024-12-17 | 5.13 | 5.17 | 5.06 | 5.09 | -0.78% | 252,342 | 128,757,733 |
| 2024-12-16 | 5.17 | 5.2 | 5.12 | 5.13 | -0.77% | 210,124 | 108,357,143 |
| 2024-12-13 | 5.31 | 5.31 | 5.17 | 5.17 | -2.64% | 369,202 | 192,376,051 |
| 2024-12-12 | 5.33 | 5.33 | 5.25 | 5.31 | +0.19% | 252,485 | 133,555,806 |
| 2024-12-11 | 5.26 | 5.32 | 5.24 | 5.3 | +0.76% | 248,769 | 131,650,570 |
| 2024-12-10 | 5.37 | 5.4 | 5.25 | 5.26 | 0% | 397,159 | 210,949,619 |
| 2024-12-09 | 5.28 | 5.33 | 5.22 | 5.26 | -0.19% | 301,539 | 159,419,178 |
| 2024-12-06 | 5.21 | 5.29 | 5.17 | 5.27 | +1.15% | 330,595 | 173,506,116 |
| 2024-12-05 | 5.21 | 5.25 | 5.15 | 5.21 | -0.95% | 368,350 | 191,441,439 |
| 2024-12-04 | 5.42 | 5.5 | 5.23 | 5.26 | +0.57% | 718,430 | 383,917,264 |
| 2024-12-03 | 5.27 | 5.29 | 5.17 | 5.23 | -0.38% | 209,904 | 109,492,271 |
| 2024-12-02 | 5.17 | 5.28 | 5.15 | 5.25 | +1.55% | 257,289 | 134,596,210 |
| 2024-11-29 | 5.09 | 5.18 | 5.07 | 5.17 | +1.17% | 261,056 | 134,184,472 |
| 2024-11-28 | 5.12 | 5.16 | 5.07 | 5.11 | -0.39% | 206,494 | 105,746,923 |
| 2024-11-27 | 5.06 | 5.13 | 4.97 | 5.13 | +0.98% | 243,477 | 122,793,176 |
| 2024-11-26 | 5.15 | 5.17 | 5.06 | 5.08 | -1.17% | 196,788 | 100,476,142 |
| 2024-11-25 | 5.13 | 5.19 | 5.08 | 5.14 | +0.19% | 224,147 | 115,248,509 |
| 2024-11-22 | 5.34 | 5.35 | 5.12 | 5.13 | -3.75% | 334,377 | 175,136,891 |
| 2024-11-21 | 5.31 | 5.42 | 5.28 | 5.33 | +0.76% | 332,462 | 177,405,694 |
| 2024-11-20 | 5.27 | 5.33 | 5.23 | 5.29 | +0.38% | 292,575 | 154,390,662 |
| 2024-11-19 | 5.21 | 5.28 | 5.16 | 5.27 | +0.38% | 346,187 | 180,914,067 |
| 2024-11-18 | 5.25 | 5.39 | 5.22 | 5.25 | +0.77% | 443,691 | 234,949,503 |
| 2024-11-15 | 5.26 | 5.34 | 5.2 | 5.21 | -1.51% | 307,709 | 162,401,852 |
| 2024-11-14 | 5.43 | 5.46 | 5.27 | 5.29 | -2.58% | 372,918 | 198,858,515 |
| 2024-11-13 | 5.48 | 5.53 | 5.37 | 5.43 | -0.91% | 336,388 | 182,441,058 |
| 2024-11-12 | 5.64 | 5.65 | 5.43 | 5.48 | -2.66% | 529,962 | 292,911,479 |
| 2024-11-11 | 5.58 | 5.63 | 5.54 | 5.63 | +0.9% | 406,145 | 227,124,933 |
| 2024-11-08 | 5.73 | 5.76 | 5.56 | 5.58 | -1.59% | 545,439 | 307,274,029 |
| 2024-11-07 | 5.58 | 5.68 | 5.54 | 5.67 | +0.35% | 600,185 | 337,657,717 |
| 2024-11-06 | 5.59 | 5.79 | 5.58 | 5.65 | +1.44% | 767,208 | 436,018,067 |
| 2024-11-05 | 5.46 | 5.65 | 5.44 | 5.57 | +1.83% | 613,777 | 341,074,180 |
| 2024-11-04 | 5.39 | 5.47 | 5.29 | 5.47 | +1.86% | 527,096 | 284,354,586 |
| 2024-11-01 | 5.26 | 5.42 | 5.24 | 5.37 | +1.7% | 663,554 | 355,274,691 |
| 2024-10-31 | 5.26 | 5.32 | 5.24 | 5.28 | -0.19% | 373,550 | 197,278,126 |
| 2024-10-30 | 5.28 | 5.34 | 5.25 | 5.29 | 0% | 312,676 | 165,496,639 |
| 2024-10-29 | 5.49 | 5.5 | 5.28 | 5.29 | -3.64% | 572,106 | 306,061,398 |
| 2024-10-28 | 5.4 | 5.49 | 5.36 | 5.49 | +2.43% | 616,036 | 334,557,373 |
| 2024-10-25 | 5.27 | 5.4 | 5.27 | 5.36 | +1.9% | 484,811 | 259,155,366 |
| 2024-10-24 | 5.24 | 5.29 | 5.19 | 5.26 | -0.19% | 311,263 | 162,970,573 |
| 2024-10-23 | 5.2 | 5.34 | 5.19 | 5.27 | +1.54% | 515,466 | 271,327,025 |
| 2024-10-22 | 5.09 | 5.2 | 5.06 | 5.19 | +1.96% | 485,390 | 249,225,491 |
| 2024-10-21 | 5.11 | 5.13 | 5.03 | 5.09 | +0.2% | 533,023 | 270,171,883 |
| 2024-10-18 | 4.99 | 5.17 | 4.96 | 5.08 | +1.2% | 568,583 | 287,323,811 |
| 2024-10-17 | 5.13 | 5.16 | 5.01 | 5.02 | -1.76% | 350,694 | 178,218,554 |
| 2024-10-16 | 5.18 | 5.25 | 5.09 | 5.11 | -1.92% | 415,305 | 214,193,352 |
| 2024-10-15 | 5.15 | 5.33 | 5.11 | 5.21 | +0.77% | 622,333 | 326,433,342 |
| 2024-10-14 | 5.11 | 5.2 | 5.04 | 5.17 | +1.37% | 545,359 | 279,288,003 |
| 2024-10-11 | 5.21 | 5.23 | 5.02 | 5.1 | -1.92% | 610,757 | 310,926,447 |
| 2024-10-10 | 5.26 | 5.37 | 5.16 | 5.2 | -1.14% | 733,725 | 385,459,831 |
| 2024-10-09 | 5.3 | 5.44 | 5.09 | 5.26 | -2.23% | 1,401,324 | 740,942,087 |
| 2024-10-08 | 5.5 | 5.5 | 5.16 | 5.38 | +7.6% | 1,581,035 | 848,855,427 |
| 2024-09-30 | 4.79 | 5.02 | 4.68 | 5 | +9.41% | 1,203,069 | 589,039,360 |
| 2024-09-27 | 4.47 | 4.57 | 4.44 | 4.57 | +3.63% | 369,149 | 166,635,390 |
| 2024-09-26 | 4.28 | 4.41 | 4.26 | 4.41 | +3.04% | 474,566 | 206,251,401 |
| 2024-09-25 | 4.19 | 4.35 | 4.19 | 4.28 | +2.88% | 567,523 | 243,830,660 |
| 2024-09-24 | 4 | 4.17 | 4 | 4.16 | +4% | 562,334 | 230,417,599 |
| 2024-09-23 | 3.97 | 4.04 | 3.94 | 4 | +0.5% | 315,625 | 126,161,696 |
| 2024-09-20 | 3.97 | 4 | 3.91 | 3.98 | -0.5% | 387,064 | 152,871,783 |
| 2024-09-19 | 4.02 | 4.08 | 3.92 | 4 | +4.71% | 793,456 | 316,976,471 |
| 2024-09-18 | 3.85 | 3.87 | 3.76 | 3.82 | -0.78% | 142,524 | 54,122,733 |
| 2024-09-13 | 3.88 | 3.89 | 3.83 | 3.85 | -0.77% | 116,447 | 44,853,969 |
| 2024-09-12 | 3.84 | 3.92 | 3.84 | 3.88 | +0.78% | 124,819 | 48,427,754 |
| 2024-09-11 | 3.83 | 3.87 | 3.81 | 3.85 | 0% | 134,173 | 51,596,203 |
| 2024-09-10 | 3.87 | 3.89 | 3.78 | 3.85 | -0.26% | 207,065 | 79,191,269 |
| 2024-09-09 | 3.9 | 3.94 | 3.85 | 3.86 | -1.53% | 202,973 | 78,787,774 |
| 2024-09-06 | 3.99 | 4 | 3.91 | 3.92 | -1.26% | 170,066 | 66,983,449 |
| 2024-09-05 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 186,015 | 74,001,354 |
| 2024-09-04 | 4.04 | 4.06 | 3.97 | 3.98 | -1.24% | 224,828 | 90,142,747 |
| 2024-09-03 | 4.05 | 4.09 | 4.02 | 4.03 | -0.49% | 203,790 | 82,463,097 |
| 2024-09-02 | 4.12 | 4.15 | 4.04 | 4.05 | -1.94% | 237,370 | 96,857,453 |
| 2024-08-30 | 4.05 | 4.24 | 4 | 4.13 | +1.72% | 442,054 | 182,844,608 |
| 2024-08-29 | 4.25 | 4.25 | 4 | 4.06 | -5.14% | 573,140 | 232,325,012 |
| 2024-08-28 | 4.26 | 4.31 | 4.25 | 4.28 | +0.47% | 98,597 | 42,243,931 |
| 2024-08-27 | 4.3 | 4.33 | 4.26 | 4.26 | -1.16% | 106,993 | 45,852,435 |
| 2024-08-26 | 4.27 | 4.35 | 4.27 | 4.31 | +1.41% | 124,935 | 53,904,718 |
| 2024-08-23 | 4.25 | 4.29 | 4.22 | 4.25 | +0.24% | 103,493 | 44,038,602 |
| 2024-08-22 | 4.31 | 4.32 | 4.2 | 4.24 | -1.4% | 148,108 | 63,186,250 |
| 2024-08-21 | 4.3 | 4.34 | 4.28 | 4.3 | -0.46% | 91,054 | 39,234,115 |
| 2024-08-20 | 4.37 | 4.39 | 4.28 | 4.32 | -1.37% | 145,264 | 62,748,191 |
| 2024-08-19 | 4.39 | 4.44 | 4.37 | 4.38 | -0.23% | 102,693 | 45,170,162 |
| 2024-08-16 | 4.45 | 4.46 | 4.37 | 4.39 | -1.35% | 140,663 | 61,939,548 |
| 2024-08-15 | 4.41 | 4.47 | 4.37 | 4.45 | +1.14% | 139,596 | 61,803,875 |
| 2024-08-14 | 4.49 | 4.51 | 4.4 | 4.4 | -2.22% | 122,497 | 54,347,089 |
| 2024-08-13 | 4.46 | 4.51 | 4.43 | 4.5 | +1.12% | 142,279 | 63,775,805 |
| 2024-08-12 | 4.42 | 4.48 | 4.4 | 4.45 | +0.23% | 120,410 | 53,490,733 |
| 2024-08-09 | 4.47 | 4.5 | 4.43 | 4.44 | -0.45% | 113,377 | 50,603,198 |
| 2024-08-08 | 4.42 | 4.47 | 4.39 | 4.46 | +0.68% | 136,832 | 60,690,921 |
| 2024-08-07 | 4.44 | 4.47 | 4.4 | 4.43 | -0.23% | 137,860 | 61,135,062 |
| 2024-08-06 | 4.41 | 4.46 | 4.4 | 4.44 | +1.14% | 153,798 | 68,163,388 |
| 2024-08-05 | 4.44 | 4.53 | 4.39 | 4.39 | -1.35% | 251,295 | 112,193,159 |
| 2024-08-02 | 4.45 | 4.52 | 4.41 | 4.45 | -0.45% | 180,642 | 80,720,422 |
| 2024-08-01 | 4.46 | 4.52 | 4.44 | 4.47 | +0.22% | 168,155 | 75,159,185 |
| 2024-07-31 | 4.34 | 4.47 | 4.33 | 4.46 | +2.76% | 259,845 | 114,908,738 |
| 2024-07-30 | 4.25 | 4.34 | 4.23 | 4.34 | +2.12% | 194,239 | 83,642,132 |
| 2024-07-29 | 4.27 | 4.28 | 4.2 | 4.25 | 0% | 116,944 | 49,667,336 |
| 2024-07-26 | 4.2 | 4.28 | 4.18 | 4.25 | +1.67% | 171,618 | 72,839,597 |
| 2024-07-25 | 4.1 | 4.21 | 4.1 | 4.18 | +1.46% | 186,379 | 77,714,220 |
| 2024-07-24 | 4.17 | 4.17 | 4.1 | 4.12 | -1.44% | 161,319 | 66,613,574 |
| 2024-07-23 | 4.26 | 4.32 | 4.18 | 4.18 | -2.34% | 223,118 | 94,629,708 |
| 2024-07-22 | 4.27 | 4.31 | 4.25 | 4.28 | +0.23% | 132,880 | 56,879,188 |
| 2024-07-19 | 4.28 | 4.33 | 4.25 | 4.27 | -0.93% | 155,159 | 66,414,988 |
| 2024-07-18 | 4.27 | 4.31 | 4.21 | 4.31 | +0.7% | 158,649 | 67,687,539 |
| 2024-07-17 | 4.3 | 4.32 | 4.26 | 4.28 | -0.23% | 114,209 | 48,937,979 |
| 2024-07-16 | 4.28 | 4.31 | 4.25 | 4.29 | 0% | 116,902 | 50,004,536 |
| 2024-07-15 | 4.34 | 4.36 | 4.27 | 4.29 | -1.61% | 142,616 | 61,336,610 |
| 2024-07-12 | 4.4 | 4.4 | 4.35 | 4.36 | -0.68% | 131,045 | 57,344,864 |
| 2024-07-11 | 4.29 | 4.4 | 4.29 | 4.39 | +3.78% | 254,390 | 111,036,868 |
| 2024-07-10 | 4.25 | 4.29 | 4.22 | 4.23 | -0.7% | 130,294 | 55,386,920 |
| 2024-07-09 | 4.18 | 4.28 | 4.15 | 4.26 | +1.91% | 180,900 | 76,306,761 |
| 2024-07-08 | 4.32 | 4.33 | 4.17 | 4.18 | -2.79% | 200,062 | 84,555,041 |
| 2024-07-05 | 4.28 | 4.32 | 4.25 | 4.3 | +0.47% | 124,952 | 53,617,336 |
| 2024-07-04 | 4.39 | 4.4 | 4.27 | 4.28 | -2.06% | 169,487 | 73,131,810 |
| 2024-07-03 | 4.36 | 4.41 | 4.36 | 4.37 | 0% | 116,122 | 50,903,541 |
| 2024-07-02 | 4.4 | 4.42 | 4.36 | 4.37 | -0.46% | 175,012 | 76,734,792 |
| 2024-07-01 | 4.31 | 4.4 | 4.29 | 4.39 | +1.86% | 189,623 | 82,608,219 |
| 2024-06-28 | 4.27 | 4.36 | 4.27 | 4.31 | +0.47% | 249,368 | 107,767,742 |
| 2024-06-27 | 4.4 | 4.4 | 4.27 | 4.29 | -2.28% | 183,857 | 79,318,368 |
| 2024-06-26 | 4.32 | 4.39 | 4.26 | 4.39 | +1.62% | 161,453 | 69,848,571 |
| 2024-06-25 | 4.32 | 4.37 | 4.25 | 4.32 | +0.47% | 154,013 | 66,567,495 |
| 2024-06-24 | 4.39 | 4.39 | 4.24 | 4.3 | -2.05% | 221,767 | 95,457,087 |
| 2024-06-21 | 4.4 | 4.46 | 4.39 | 4.39 | -0.23% | 157,397 | 69,475,139 |
| 2024-06-20 | 4.46 | 4.5 | 4.39 | 4.4 | -1.35% | 167,201 | 74,082,802 |
| 2024-06-19 | 4.51 | 4.52 | 4.43 | 4.46 | -0.89% | 143,378 | 64,091,274 |
| 2024-06-18 | 4.46 | 4.52 | 4.43 | 4.5 | +1.12% | 169,786 | 76,120,783 |
| 2024-06-17 | 4.44 | 4.5 | 4.42 | 4.45 | -0.22% | 174,554 | 77,757,721 |
| 2024-06-14 | 4.44 | 4.48 | 4.39 | 4.46 | +0.45% | 216,620 | 96,132,818 |
| 2024-06-13 | 4.53 | 4.53 | 4.39 | 4.44 | -1.77% | 316,667 | 140,403,819 |
| 2024-06-12 | 4.63 | 4.63 | 4.52 | 4.52 | -1.95% | 261,187 | 118,891,759 |
| 2024-06-11 | 4.61 | 4.64 | 4.53 | 4.61 | -0.43% | 174,252 | 80,024,090 |
| 2024-06-07 | 4.7 | 4.72 | 4.58 | 4.63 | -0.64% | 225,048 | 104,349,056 |
| 2024-06-06 | 4.74 | 4.8 | 4.64 | 4.66 | -1.69% | 257,563 | 121,079,188 |
| 2024-06-05 | 4.75 | 4.83 | 4.73 | 4.74 | -0.42% | 187,580 | 89,776,103 |
| 2024-06-04 | 4.7 | 4.78 | 4.68 | 4.76 | +0.85% | 189,676 | 89,807,624 |
| 2024-06-03 | 4.85 | 4.85 | 4.69 | 4.72 | -2.68% | 418,575 | 198,147,730 |
| 2024-05-31 | 4.86 | 4.92 | 4.84 | 4.85 | -1.02% | 534,517 | 259,931,437 |
| 2024-05-30 | 4.9 | 5 | 4.9 | 4.9 | +0.2% | 223,661 | 110,526,058 |
| 2024-05-29 | 4.88 | 4.96 | 4.88 | 4.89 | +0.2% | 155,158 | 76,354,802 |
| 2024-05-28 | 4.94 | 4.96 | 4.87 | 4.88 | -1.01% | 179,840 | 88,280,178 |
| 2024-05-27 | 4.9 | 4.95 | 4.84 | 4.93 | +0.82% | 162,067 | 79,370,720 |
| 2024-05-24 | 4.91 | 4.95 | 4.88 | 4.89 | -0.41% | 181,824 | 89,304,647 |
| 2024-05-23 | 5.07 | 5.08 | 4.89 | 4.91 | -3.16% | 300,499 | 148,869,047 |
| 2024-05-22 | 5.08 | 5.11 | 5.05 | 5.07 | 0% | 181,666 | 92,192,700 |
| 2024-05-21 | 5.13 | 5.16 | 5.05 | 5.07 | -1.36% | 186,744 | 94,926,287 |
| 2024-05-20 | 5.16 | 5.22 | 5.13 | 5.14 | -0.39% | 246,509 | 127,173,897 |
| 2024-05-17 | 5.08 | 5.17 | 5.04 | 5.16 | +1.78% | 219,825 | 112,169,714 |
| 2024-05-16 | 5.1 | 5.15 | 5.05 | 5.07 | -0.59% | 227,548 | 115,892,297 |
| 2024-05-15 | 5.17 | 5.18 | 5.1 | 5.1 | -1.35% | 178,665 | 91,568,029 |
| 2024-05-14 | 5.17 | 5.25 | 5.16 | 5.17 | -0.39% | 188,277 | 97,816,101 |
| 2024-05-13 | 5.2 | 5.23 | 5.15 | 5.19 | -0.57% | 207,365 | 107,619,398 |
| 2024-05-10 | 5.28 | 5.3 | 5.2 | 5.22 | -1.14% | 233,151 | 121,893,511 |
| 2024-05-09 | 5.2 | 5.33 | 5.2 | 5.28 | +0.96% | 270,634 | 143,274,866 |
| 2024-05-08 | 5.36 | 5.36 | 5.22 | 5.23 | -2.43% | 320,354 | 168,945,971 |
| 2024-05-07 | 5.29 | 5.38 | 5.26 | 5.36 | +0.94% | 540,223 | 287,903,285 |
| 2024-05-06 | 5.29 | 5.39 | 5.2 | 5.31 | +4.73% | 796,900 | 421,450,466 |
| 2024-04-30 | 5.11 | 5.12 | 5.05 | 5.07 | -0.78% | 236,884 | 120,385,848 |
| 2024-04-29 | 4.91 | 5.15 | 4.9 | 5.11 | +4.07% | 548,041 | 278,245,844 |
| 2024-04-26 | 4.79 | 4.93 | 4.79 | 4.91 | +1.87% | 240,592 | 117,302,616 |
| 2024-04-25 | 4.83 | 4.89 | 4.78 | 4.82 | -0.21% | 197,050 | 95,272,128 |
| 2024-04-24 | 4.7 | 4.83 | 4.67 | 4.83 | +2.99% | 226,593 | 107,997,478 |
| 2024-04-23 | 4.76 | 4.8 | 4.65 | 4.69 | -2.09% | 327,465 | 154,030,661 |
| 2024-04-22 | 4.88 | 4.94 | 4.78 | 4.79 | -2.44% | 263,711 | 127,724,890 |
| 2024-04-19 | 4.92 | 5.03 | 4.89 | 4.91 | -0.41% | 235,431 | 116,454,085 |
| 2024-04-18 | 4.93 | 4.99 | 4.87 | 4.93 | 0% | 232,274 | 114,705,848 |
| 2024-04-17 | 4.75 | 4.93 | 4.75 | 4.93 | +4.67% | 290,490 | 141,378,368 |
| 2024-04-16 | 4.94 | 4.97 | 4.69 | 4.71 | -4.66% | 380,109 | 182,672,344 |
| 2024-04-15 | 4.97 | 5.02 | 4.82 | 4.94 | -1.2% | 304,524 | 150,196,487 |
| 2024-04-12 | 5.06 | 5.08 | 4.98 | 5 | -0.79% | 208,282 | 104,583,242 |
| 2024-04-11 | 4.98 | 5.09 | 4.96 | 5.04 | +0.4% | 274,416 | 138,426,427 |
| 2024-04-10 | 5.04 | 5.08 | 4.98 | 5.02 | -0.99% | 265,133 | 133,486,670 |
| 2024-04-09 | 5 | 5.1 | 4.99 | 5.07 | +1.2% | 264,179 | 133,474,017 |
| 2024-04-08 | 5.03 | 5.14 | 5.01 | 5.01 | -0.4% | 348,709 | 176,663,028 |
| 2024-04-03 | 5.06 | 5.12 | 5.02 | 5.03 | -0.4% | 309,137 | 156,575,589 |
| 2024-04-02 | 4.95 | 5.05 | 4.93 | 5.05 | +1.61% | 377,493 | 188,952,783 |
| 2024-04-01 | 4.86 | 5 | 4.84 | 4.97 | +2.9% | 264,086 | 130,726,184 |
| 2024-03-29 | 4.81 | 4.85 | 4.8 | 4.83 | +0.63% | 125,461 | 60,521,077 |
| 2024-03-28 | 4.74 | 4.87 | 4.73 | 4.8 | +1.48% | 193,315 | 92,955,024 |
| 2024-03-27 | 4.89 | 4.91 | 4.72 | 4.73 | -3.27% | 186,923 | 89,981,974 |
| 2024-03-26 | 4.84 | 4.92 | 4.81 | 4.89 | +1.03% | 218,749 | 106,287,394 |
| 2024-03-25 | 4.92 | 4.96 | 4.84 | 4.84 | -1.43% | 211,488 | 103,450,608 |
| 2024-03-22 | 5.01 | 5.02 | 4.9 | 4.91 | -2% | 255,389 | 125,998,635 |
| 2024-03-21 | 5.03 | 5.05 | 4.98 | 5.01 | -0.4% | 185,086 | 92,726,031 |
| 2024-03-20 | 5.02 | 5.04 | 4.99 | 5.03 | 0% | 157,476 | 79,000,304 |
| 2024-03-19 | 5.05 | 5.11 | 5.03 | 5.03 | -0.59% | 233,754 | 118,295,070 |
| 2024-03-18 | 4.99 | 5.06 | 4.97 | 5.06 | +1.61% | 277,143 | 139,071,989 |
| 2024-03-15 | 4.94 | 4.98 | 4.87 | 4.98 | +1.22% | 231,078 | 114,055,363 |
| 2024-03-14 | 4.94 | 4.98 | 4.88 | 4.92 | -0.2% | 211,720 | 104,520,790 |
| 2024-03-13 | 4.94 | 4.97 | 4.9 | 4.93 | -0.4% | 179,386 | 88,401,455 |
| 2024-03-12 | 4.98 | 5.02 | 4.93 | 4.95 | -0.4% | 220,923 | 109,629,017 |
| 2024-03-11 | 4.87 | 4.97 | 4.86 | 4.97 | +2.26% | 253,955 | 124,736,407 |
| 2024-03-08 | 4.85 | 4.88 | 4.81 | 4.86 | 0% | 181,814 | 87,985,448 |
| 2024-03-07 | 4.82 | 4.92 | 4.82 | 4.86 | +0.83% | 324,898 | 158,572,689 |
| 2024-03-06 | 4.83 | 4.88 | 4.77 | 4.82 | +0.21% | 171,660 | 82,814,923 |
| 2024-03-05 | 4.88 | 4.88 | 4.78 | 4.81 | -1.43% | 234,719 | 112,957,197 |
| 2024-03-04 | 4.93 | 4.95 | 4.84 | 4.88 | -1.01% | 201,495 | 98,359,954 |
| 2024-03-01 | 4.93 | 4.97 | 4.89 | 4.93 | 0% | 238,103 | 117,272,577 |
| 2024-02-29 | 4.79 | 4.93 | 4.76 | 4.93 | +2.49% | 317,731 | 154,862,376 |
| 2024-02-28 | 4.89 | 5.05 | 4.81 | 4.81 | -1.23% | 520,233 | 257,563,121 |
| 2024-02-27 | 4.8 | 4.88 | 4.77 | 4.87 | +1.04% | 240,849 | 116,407,394 |
| 2024-02-26 | 4.82 | 4.87 | 4.75 | 4.82 | -0.21% | 289,584 | 139,432,354 |
| 2024-02-23 | 4.83 | 4.85 | 4.75 | 4.83 | 0% | 254,986 | 122,316,125 |
| 2024-02-22 | 4.83 | 4.87 | 4.78 | 4.83 | 0% | 198,620 | 95,655,520 |
| 2024-02-21 | 4.76 | 4.96 | 4.73 | 4.83 | +0.63% | 301,075 | 146,419,550 |
| 2024-02-20 | 4.82 | 4.83 | 4.74 | 4.8 | -0.83% | 235,146 | 112,390,178 |
| 2024-02-19 | 5.08 | 5.08 | 4.8 | 4.84 | -2.22% | 406,882 | 198,904,500 |
| 2024-02-08 | 4.89 | 5.2 | 4.85 | 4.95 | +2.27% | 661,143 | 334,111,631 |
| 2024-02-07 | 4.45 | 4.85 | 4.4 | 4.84 | +9.26% | 690,122 | 325,437,080 |
| 2024-02-06 | 4 | 4.44 | 3.99 | 4.43 | +8.58% | 389,850 | 165,774,491 |
| 2024-02-05 | 4.15 | 4.18 | 3.85 | 4.08 | -2.39% | 462,470 | 186,167,811 |
| 2024-02-02 | 4.38 | 4.41 | 4.05 | 4.18 | -3.91% | 353,449 | 149,990,002 |
| 2024-02-01 | 4.42 | 4.47 | 4.32 | 4.35 | -1.58% | 229,339 | 100,719,012 |
| 2024-01-31 | 4.5 | 4.57 | 4.4 | 4.42 | -3.28% | 295,848 | 132,264,168 |
| 2024-01-30 | 4.7 | 4.72 | 4.56 | 4.57 | -2.77% | 147,313 | 68,481,600 |
| 2024-01-29 | 4.77 | 4.8 | 4.68 | 4.7 | -1.05% | 171,046 | 80,843,746 |
| 2024-01-26 | 4.74 | 4.79 | 4.73 | 4.75 | 0% | 183,576 | 87,444,617 |
| 2024-01-25 | 4.65 | 4.76 | 4.64 | 4.75 | +2.37% | 227,308 | 107,097,294 |
| 2024-01-24 | 4.59 | 4.65 | 4.46 | 4.64 | +1.75% | 210,639 | 96,276,527 |
| 2024-01-23 | 4.47 | 4.59 | 4.42 | 4.56 | +2.01% | 224,372 | 101,492,014 |
| 2024-01-22 | 4.74 | 4.75 | 4.43 | 4.47 | -5.7% | 305,025 | 139,716,338 |
| 2024-01-19 | 4.77 | 4.82 | 4.73 | 4.74 | -1.46% | 146,791 | 70,028,593 |
| 2024-01-18 | 4.81 | 4.82 | 4.65 | 4.81 | -0.21% | 291,497 | 137,791,344 |
| 2024-01-17 | 4.99 | 4.99 | 4.82 | 4.82 | -3.41% | 249,500 | 122,316,556 |
| 2024-01-16 | 5 | 5.03 | 4.95 | 4.99 | -0.6% | 136,013 | 67,785,029 |
| 2024-01-15 | 5.01 | 5.05 | 4.99 | 5.02 | 0% | 106,943 | 53,655,583 |
| 2024-01-12 | 5.03 | 5.08 | 5.01 | 5.02 | -0.4% | 135,570 | 68,391,483 |
| 2024-01-11 | 4.95 | 5.07 | 4.95 | 5.04 | +0.8% | 159,779 | 80,141,126 |
| 2024-01-10 | 5 | 5.05 | 4.93 | 5 | -0.6% | 173,717 | 86,820,442 |
| 2024-01-09 | 5.01 | 5.06 | 5 | 5.03 | +0.4% | 151,933 | 76,307,470 |
| 2024-01-08 | 5.1 | 5.1 | 5.01 | 5.01 | -1.76% | 195,321 | 98,526,952 |
| 2024-01-05 | 5.19 | 5.24 | 5.09 | 5.1 | -1.35% | 210,649 | 108,701,629 |
| 2024-01-04 | 5.23 | 5.24 | 5.14 | 5.17 | -1.15% | 174,725 | 90,458,987 |
| 2024-01-03 | 5.2 | 5.26 | 5.2 | 5.23 | -0.19% | 152,633 | 79,713,987 |
| 2024-01-02 | 5.23 | 5.29 | 5.22 | 5.24 | 0% | 160,716 | 84,352,987 |
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：