股票概览
4.43
+1.37%
+0.06
4.37
开盘价
4.43
最高价
4.33
最低价
1,246,864
成交量
数据更新至: 2025-03-25
技术指标
4.37
MA5 (5日均线)
4.31
MA10 (10日均线)
4.24
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 | 4.37 | 4.43 | 4.33 | 4.43 | +1.37% | 1,246,864 | 548,810,709 |
| 2025-03-24 | 4.35 | 4.39 | 4.32 | 4.37 | +0.69% | 1,296,727 | 564,622,194 |
| 2025-03-21 | 4.39 | 4.44 | 4.31 | 4.34 | -0.46% | 1,724,116 | 754,968,873 |
| 2025-03-20 | 4.39 | 4.45 | 4.36 | 4.36 | -0.23% | 1,928,006 | 849,436,452 |
| 2025-03-19 | 4.28 | 4.4 | 4.26 | 4.37 | +2.1% | 2,176,640 | 946,673,010 |
| 2025-03-18 | 4.28 | 4.29 | 4.24 | 4.28 | +0.23% | 1,058,417 | 452,107,619 |
| 2025-03-17 | 4.25 | 4.32 | 4.24 | 4.27 | +0.71% | 1,876,053 | 805,174,477 |
| 2025-03-14 | 4.22 | 4.25 | 4.21 | 4.24 | +0.71% | 1,190,767 | 503,584,770 |
| 2025-03-13 | 4.21 | 4.24 | 4.2 | 4.21 | +0.24% | 1,395,577 | 588,660,834 |
| 2025-03-12 | 4.14 | 4.21 | 4.13 | 4.2 | +1.2% | 1,613,124 | 673,892,234 |
| 2025-03-11 | 4.1 | 4.16 | 4.09 | 4.15 | +0.73% | 1,315,730 | 544,336,729 |
| 2025-03-10 | 4.13 | 4.15 | 4.11 | 4.12 | -0.24% | 888,630 | 366,147,557 |
| 2025-03-07 | 4.14 | 4.15 | 4.12 | 4.13 | -0.48% | 1,018,603 | 420,963,615 |
| 2025-03-06 | 4.17 | 4.18 | 4.13 | 4.15 | -0.48% | 1,468,841 | 608,507,912 |
| 2025-03-05 | 4.15 | 4.18 | 4.12 | 4.17 | +0.24% | 1,122,293 | 466,086,432 |
| 2025-03-04 | 4.17 | 4.19 | 4.14 | 4.16 | -0.24% | 1,070,258 | 445,305,525 |
| 2025-03-03 | 4.23 | 4.24 | 4.16 | 4.17 | -1.42% | 1,533,349 | 642,586,013 |
| 2025-02-28 | 4.24 | 4.29 | 4.22 | 4.23 | -0.24% | 1,504,473 | 640,113,756 |
| 2025-02-27 | 4.23 | 4.28 | 4.21 | 4.24 | +0.47% | 1,584,606 | 672,284,902 |
| 2025-02-26 | 4.12 | 4.29 | 4.11 | 4.22 | +2.43% | 2,151,875 | 904,544,805 |
| 2025-02-25 | 4.18 | 4.19 | 4.12 | 4.12 | -1.67% | 1,387,644 | 575,525,577 |
| 2025-02-24 | 4.2 | 4.27 | 4.16 | 4.19 | -0.24% | 1,747,677 | 738,727,752 |
| 2025-02-21 | 4.25 | 4.26 | 4.18 | 4.2 | -1.18% | 1,612,912 | 678,089,978 |
| 2025-02-20 | 4.25 | 4.28 | 4.2 | 4.25 | 0% | 1,377,296 | 584,461,541 |
| 2025-02-19 | 4.21 | 4.29 | 4.18 | 4.25 | +0.47% | 1,656,052 | 700,086,953 |
| 2025-02-18 | 4.27 | 4.3 | 4.21 | 4.23 | -0.94% | 1,818,281 | 773,209,707 |
| 2025-02-17 | 4.12 | 4.28 | 4.07 | 4.27 | +3.89% | 3,145,331 | 1,313,988,835 |
| 2025-02-14 | 4.13 | 4.13 | 4.1 | 4.11 | -0.48% | 797,662 | 328,150,187 |
| 2025-02-13 | 4.13 | 4.15 | 4.12 | 4.13 | -0.24% | 936,709 | 387,351,725 |
| 2025-02-12 | 4.13 | 4.15 | 4.11 | 4.14 | +0.24% | 860,016 | 354,673,482 |
| 2025-02-11 | 4.17 | 4.18 | 4.11 | 4.13 | -0.72% | 1,170,300 | 484,196,500 |
| 2025-02-10 | 4.19 | 4.22 | 4.16 | 4.16 | -0.48% | 1,637,370 | 684,762,832 |
| 2025-02-07 | 4.16 | 4.21 | 4.13 | 4.18 | +0.48% | 1,422,634 | 593,190,093 |
| 2025-02-06 | 4.13 | 4.17 | 4.1 | 4.16 | +0.73% | 986,895 | 407,759,678 |
| 2025-02-05 | 4.21 | 4.22 | 4.12 | 4.13 | -1.67% | 1,223,475 | 508,666,379 |
| 2025-01-27 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 1,327,512 | 560,206,376 |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | -0.95% | 1,364,382 | 570,608,410 |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | +0.48% | 1,333,794 | 569,971,600 |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.2 | -0.94% | 857,556 | 361,579,969 |
| 2025-01-21 | 4.29 | 4.3 | 4.23 | 4.24 | -0.93% | 647,828 | 275,125,251 |
| 2025-01-20 | 4.3 | 4.33 | 4.26 | 4.28 | 0% | 970,565 | 417,017,510 |
| 2025-01-17 | 4.27 | 4.3 | 4.23 | 4.28 | 0% | 605,827 | 259,215,708 |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 0% | 708,467 | 303,394,076 |
| 2025-01-15 | 4.3 | 4.34 | 4.28 | 4.28 | -0.7% | 587,394 | 252,507,288 |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | +1.89% | 792,088 | 339,773,867 |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 0% | 767,705 | 323,619,405 |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | -2.08% | 856,789 | 365,426,499 |
| 2025-01-09 | 4.4 | 4.4 | 4.31 | 4.32 | -1.59% | 785,761 | 341,094,850 |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | +0.46% | 992,738 | 435,442,939 |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | -1.13% | 803,319 | 351,399,328 |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 0% | 903,509 | 398,275,815 |
| 2025-01-03 | 4.44 | 4.48 | 4.4 | 4.42 | -0.23% | 884,400 | 392,577,854 |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | -3.28% | 1,429,583 | 644,297,589 |
| 2024-12-31 | 4.63 | 4.67 | 4.58 | 4.58 | -1.08% | 1,003,445 | 464,077,208 |
| 2024-12-30 | 4.65 | 4.69 | 4.61 | 4.63 | -0.64% | 853,623 | 396,057,040 |
| 2024-12-27 | 4.59 | 4.66 | 4.56 | 4.66 | +1.75% | 991,153 | 457,673,279 |
| 2024-12-26 | 4.69 | 4.69 | 4.57 | 4.58 | -2.35% | 1,325,034 | 609,928,951 |
| 2024-12-25 | 4.69 | 4.7 | 4.63 | 4.69 | +0.21% | 711,759 | 332,468,812 |
| 2024-12-24 | 4.62 | 4.69 | 4.6 | 4.68 | +1.3% | 978,456 | 455,466,943 |
| 2024-12-23 | 4.54 | 4.64 | 4.51 | 4.62 | +1.54% | 1,463,350 | 672,733,467 |
| 2024-12-20 | 4.65 | 4.67 | 4.54 | 4.55 | -1.94% | 1,364,364 | 625,112,897 |
| 2024-12-19 | 4.68 | 4.71 | 4.62 | 4.64 | -1.49% | 1,026,353 | 478,325,692 |
| 2024-12-18 | 4.69 | 4.77 | 4.66 | 4.71 | +0.86% | 1,190,978 | 563,301,351 |
| 2024-12-17 | 4.74 | 4.84 | 4.67 | 4.67 | -1.89% | 1,621,745 | 769,023,692 |
| 2024-12-16 | 4.67 | 4.79 | 4.67 | 4.76 | +1.93% | 1,687,634 | 799,690,971 |
| 2024-12-13 | 4.7 | 4.71 | 4.66 | 4.67 | -1.06% | 833,296 | 389,931,283 |
| 2024-12-12 | 4.71 | 4.73 | 4.68 | 4.72 | +0.21% | 834,450 | 392,930,780 |
| 2024-12-11 | 4.69 | 4.74 | 4.67 | 4.71 | +0.43% | 708,669 | 333,993,617 |
| 2024-12-10 | 4.78 | 4.8 | 4.69 | 4.69 | -0.85% | 1,281,135 | 604,986,509 |
| 2024-12-09 | 4.7 | 4.75 | 4.69 | 4.73 | +0.64% | 909,769 | 430,298,955 |
| 2024-12-06 | 4.66 | 4.72 | 4.66 | 4.7 | +0.86% | 930,639 | 437,213,055 |
| 2024-12-05 | 4.68 | 4.72 | 4.64 | 4.66 | -0.64% | 759,683 | 354,961,831 |
| 2024-12-04 | 4.68 | 4.71 | 4.65 | 4.69 | 0% | 742,145 | 347,299,177 |
| 2024-12-03 | 4.66 | 4.72 | 4.62 | 4.69 | +0.86% | 962,457 | 449,742,110 |
| 2024-12-02 | 4.57 | 4.67 | 4.55 | 4.65 | +1.75% | 1,098,259 | 506,846,643 |
| 2024-11-29 | 4.56 | 4.62 | 4.55 | 4.57 | +0.22% | 982,131 | 449,878,465 |
| 2024-11-28 | 4.59 | 4.61 | 4.54 | 4.56 | -0.87% | 760,442 | 347,427,114 |
| 2024-11-27 | 4.47 | 4.6 | 4.46 | 4.6 | +2.68% | 1,629,243 | 737,627,778 |
| 2024-11-26 | 4.57 | 4.59 | 4.47 | 4.48 | -1.75% | 1,650,410 | 744,252,427 |
| 2024-11-25 | 4.7 | 4.73 | 4.56 | 4.56 | -2.77% | 1,341,827 | 620,237,283 |
| 2024-11-22 | 4.82 | 4.84 | 4.69 | 4.69 | -2.49% | 1,403,200 | 665,972,012 |
| 2024-11-21 | 4.77 | 4.84 | 4.77 | 4.81 | +0.42% | 902,837 | 434,235,749 |
| 2024-11-20 | 4.76 | 4.8 | 4.74 | 4.79 | +0.42% | 848,793 | 405,034,273 |
| 2024-11-19 | 4.81 | 4.82 | 4.73 | 4.77 | -1.04% | 1,403,254 | 668,841,306 |
| 2024-11-18 | 4.76 | 4.87 | 4.76 | 4.82 | +1.26% | 1,619,737 | 782,534,690 |
| 2024-11-15 | 4.8 | 4.83 | 4.75 | 4.76 | -0.83% | 1,154,877 | 552,475,984 |
| 2024-11-14 | 4.84 | 4.9 | 4.8 | 4.8 | -0.83% | 1,302,475 | 630,356,977 |
| 2024-11-13 | 4.82 | 4.86 | 4.81 | 4.84 | 0% | 939,138 | 454,055,779 |
| 2024-11-12 | 4.87 | 4.91 | 4.82 | 4.84 | -1.02% | 1,365,267 | 663,838,690 |
| 2024-11-11 | 4.87 | 4.9 | 4.82 | 4.89 | +0.2% | 1,610,778 | 783,539,449 |
| 2024-11-08 | 4.89 | 4.97 | 4.87 | 4.88 | -0.2% | 1,912,877 | 938,239,534 |
| 2024-11-07 | 4.82 | 4.89 | 4.81 | 4.89 | +0.62% | 1,590,643 | 773,601,710 |
| 2024-11-06 | 4.9 | 4.9 | 4.83 | 4.86 | -0.82% | 1,523,533 | 740,751,958 |
| 2024-11-05 | 4.87 | 4.9 | 4.85 | 4.9 | +0.41% | 1,353,580 | 660,775,697 |
| 2024-11-04 | 4.87 | 4.88 | 4.82 | 4.88 | 0% | 1,176,760 | 570,401,612 |
| 2024-11-01 | 4.82 | 4.89 | 4.8 | 4.88 | +0.83% | 1,448,705 | 704,161,501 |
| 2024-10-31 | 4.87 | 4.87 | 4.81 | 4.84 | -1.83% | 1,404,078 | 678,586,376 |
| 2024-10-30 | 4.92 | 4.94 | 4.87 | 4.93 | +0.2% | 1,126,634 | 552,626,354 |
| 2024-10-29 | 5.02 | 5.03 | 4.91 | 4.92 | -1.99% | 2,151,641 | 1,064,290,726 |
| 2024-10-28 | 5.01 | 5.03 | 4.97 | 5.02 | -0.2% | 2,345,431 | 1,171,963,172 |
| 2024-10-25 | 5.14 | 5.16 | 4.98 | 5.03 | -4.01% | 4,189,288 | 2,106,012,338 |
| 2024-10-24 | 5.21 | 5.25 | 5.17 | 5.24 | -0.19% | 908,665 | 473,611,838 |
| 2024-10-23 | 5.26 | 5.28 | 5.16 | 5.25 | +0.57% | 1,554,630 | 812,128,545 |
| 2024-10-22 | 5.05 | 5.26 | 5.03 | 5.22 | +3.78% | 2,680,972 | 1,389,988,570 |
| 2024-10-21 | 5.15 | 5.16 | 5 | 5.03 | -1.57% | 2,020,135 | 1,018,080,114 |
| 2024-10-18 | 5.07 | 5.17 | 5 | 5.11 | +0.79% | 1,710,453 | 871,570,892 |
| 2024-10-17 | 5.13 | 5.2 | 5.07 | 5.07 | -0.98% | 1,148,164 | 585,971,297 |
| 2024-10-16 | 5.1 | 5.15 | 5.07 | 5.12 | +0.2% | 970,479 | 496,131,080 |
| 2024-10-15 | 5.23 | 5.25 | 5.11 | 5.11 | -2.48% | 1,165,994 | 602,427,087 |
| 2024-10-14 | 5.19 | 5.31 | 5.13 | 5.24 | +1.16% | 1,388,921 | 725,546,655 |
| 2024-10-11 | 5.27 | 5.35 | 5.14 | 5.18 | -1.71% | 1,418,655 | 741,194,213 |
| 2024-10-10 | 5.16 | 5.41 | 5.15 | 5.27 | +2.53% | 2,162,790 | 1,146,907,866 |
| 2024-10-09 | 5.35 | 5.35 | 5.12 | 5.14 | -4.81% | 2,575,790 | 1,345,420,281 |
| 2024-10-08 | 6 | 6.02 | 5.23 | 5.4 | -1.28% | 4,354,566 | 2,402,953,555 |
| 2024-09-30 | 5.17 | 5.54 | 5.17 | 5.47 | +7.05% | 3,699,124 | 1,973,941,378 |
| 2024-09-27 | 5.08 | 5.12 | 5.02 | 5.11 | +1.19% | 1,310,464 | 665,214,291 |
| 2024-09-26 | 5.1 | 5.11 | 4.92 | 5.05 | -1.17% | 2,370,653 | 1,185,773,039 |
| 2024-09-25 | 5.18 | 5.22 | 5.07 | 5.11 | +0.2% | 1,699,029 | 873,000,047 |
| 2024-09-24 | 5.01 | 5.14 | 4.95 | 5.1 | +2.2% | 1,204,011 | 610,101,907 |
| 2024-09-23 | 4.9 | 5.06 | 4.87 | 4.99 | +2.04% | 1,095,252 | 547,376,924 |
| 2024-09-20 | 4.83 | 4.91 | 4.82 | 4.89 | +0.82% | 1,010,887 | 491,752,225 |
| 2024-09-19 | 4.9 | 4.9 | 4.75 | 4.85 | -0.41% | 1,043,485 | 502,145,779 |
| 2024-09-18 | 4.85 | 4.88 | 4.79 | 4.87 | +0.41% | 789,705 | 382,324,456 |
| 2024-09-13 | 4.82 | 4.9 | 4.81 | 4.85 | +0.21% | 721,085 | 350,470,404 |
| 2024-09-12 | 4.81 | 4.89 | 4.78 | 4.84 | +0.21% | 795,240 | 384,749,609 |
| 2024-09-11 | 5 | 5.01 | 4.78 | 4.83 | -3.78% | 1,117,577 | 543,318,044 |
| 2024-09-10 | 5.05 | 5.1 | 4.92 | 5.02 | -0.79% | 1,094,600 | 547,601,757 |
| 2024-09-09 | 5.19 | 5.22 | 5.01 | 5.06 | -2.69% | 1,264,681 | 643,648,130 |
| 2024-09-06 | 5.24 | 5.29 | 5.19 | 5.2 | -0.95% | 566,475 | 297,083,367 |
| 2024-09-05 | 5.3 | 5.33 | 5.21 | 5.25 | -1.13% | 894,450 | 469,242,924 |
| 2024-09-04 | 5.32 | 5.35 | 5.26 | 5.31 | -0.75% | 922,368 | 488,240,944 |
| 2024-09-03 | 5.4 | 5.5 | 5.31 | 5.35 | -1.65% | 1,184,348 | 635,746,656 |
| 2024-09-02 | 5.33 | 5.5 | 5.32 | 5.44 | +1.68% | 1,446,557 | 788,333,591 |
| 2024-08-30 | 5.37 | 5.44 | 5.26 | 5.35 | -0.74% | 1,469,368 | 785,701,118 |
| 2024-08-29 | 5.51 | 5.54 | 5.36 | 5.39 | -2.18% | 1,349,079 | 728,651,598 |
| 2024-08-28 | 5.43 | 5.6 | 5.42 | 5.51 | +1.47% | 1,139,644 | 629,927,435 |
| 2024-08-27 | 5.43 | 5.44 | 5.39 | 5.43 | +0.18% | 531,691 | 288,194,669 |
| 2024-08-26 | 5.39 | 5.44 | 5.35 | 5.42 | +0.18% | 846,378 | 457,375,447 |
| 2024-08-23 | 5.47 | 5.49 | 5.36 | 5.41 | -1.46% | 1,010,200 | 546,179,528 |
| 2024-08-22 | 5.46 | 5.5 | 5.41 | 5.49 | +0.37% | 734,211 | 401,568,251 |
| 2024-08-21 | 5.46 | 5.5 | 5.41 | 5.47 | 0% | 629,250 | 343,737,027 |
| 2024-08-20 | 5.56 | 5.59 | 5.39 | 5.47 | -1.08% | 1,152,724 | 630,408,935 |
| 2024-08-19 | 5.54 | 5.6 | 5.51 | 5.53 | -0.18% | 765,381 | 424,505,171 |
| 2024-08-16 | 5.61 | 5.63 | 5.5 | 5.54 | -1.07% | 722,631 | 400,764,947 |
| 2024-08-15 | 5.61 | 5.66 | 5.55 | 5.6 | -0.18% | 823,965 | 460,799,782 |
| 2024-08-14 | 5.5 | 5.65 | 5.46 | 5.61 | +1.81% | 1,078,653 | 602,841,915 |
| 2024-08-13 | 5.52 | 5.55 | 5.45 | 5.51 | -0.18% | 678,014 | 372,326,800 |
| 2024-08-12 | 5.49 | 5.55 | 5.49 | 5.52 | +0.73% | 556,137 | 306,974,596 |
| 2024-08-09 | 5.5 | 5.53 | 5.45 | 5.48 | -0.18% | 665,586 | 365,207,881 |
| 2024-08-08 | 5.53 | 5.58 | 5.47 | 5.49 | -0.54% | 749,056 | 412,601,570 |
| 2024-08-07 | 5.5 | 5.61 | 5.49 | 5.52 | +0.55% | 1,159,396 | 645,461,612 |
| 2024-08-06 | 5.45 | 5.54 | 5.4 | 5.49 | +0.73% | 909,235 | 498,072,669 |
| 2024-08-05 | 5.55 | 5.58 | 5.42 | 5.45 | -1.98% | 990,360 | 544,556,116 |
| 2024-08-02 | 5.54 | 5.61 | 5.49 | 5.56 | +0.36% | 1,024,329 | 568,479,445 |
| 2024-08-01 | 5.51 | 5.67 | 5.51 | 5.54 | -0.36% | 1,225,400 | 685,863,548 |
| 2024-07-31 | 5.65 | 5.68 | 5.48 | 5.56 | -2.11% | 2,060,548 | 1,142,844,931 |
| 2024-07-30 | 5.79 | 5.84 | 5.66 | 5.68 | -1.9% | 1,039,686 | 595,617,808 |
| 2024-07-29 | 5.65 | 5.82 | 5.64 | 5.79 | +2.12% | 1,113,002 | 639,535,590 |
| 2024-07-26 | 5.71 | 5.73 | 5.55 | 5.67 | -0.87% | 1,238,732 | 697,495,914 |
| 2024-07-25 | 5.81 | 5.81 | 5.61 | 5.72 | -1.38% | 1,055,738 | 600,849,765 |
| 2024-07-24 | 5.68 | 5.87 | 5.65 | 5.8 | +1.75% | 1,315,972 | 759,960,169 |
| 2024-07-23 | 5.68 | 5.75 | 5.64 | 5.7 | 0% | 964,771 | 549,029,978 |
| 2024-07-22 | 5.77 | 5.8 | 5.64 | 5.7 | -1.72% | 1,105,088 | 629,034,433 |
| 2024-07-19 | 5.77 | 5.82 | 5.73 | 5.8 | +0.17% | 779,278 | 450,741,286 |
| 2024-07-18 | 5.68 | 5.8 | 5.65 | 5.79 | +1.58% | 1,128,101 | 646,279,593 |
| 2024-07-17 | 5.91 | 5.92 | 5.65 | 5.7 | -3.88% | 1,670,157 | 959,501,694 |
| 2024-07-16 | 5.9 | 5.97 | 5.87 | 5.93 | +0.34% | 869,701 | 514,453,327 |
| 2024-07-15 | 5.79 | 5.94 | 5.66 | 5.91 | +1.03% | 1,297,313 | 758,590,496 |
| 2024-07-12 | 5.98 | 6.08 | 5.79 | 5.85 | -2.01% | 1,548,245 | 917,036,888 |
| 2024-07-11 | 5.79 | 5.98 | 5.76 | 5.97 | +3.11% | 2,235,197 | 1,312,570,702 |
| 2024-07-10 | 5.89 | 5.89 | 5.59 | 5.79 | -4.46% | 3,505,019 | 2,012,914,082 |
| 2024-07-09 | 6.03 | 6.09 | 5.95 | 6.06 | +0.17% | 1,394,569 | 839,436,156 |
| 2024-07-08 | 5.9 | 6.08 | 5.88 | 6.05 | +1.85% | 1,585,671 | 953,397,989 |
| 2024-07-05 | 5.97 | 5.99 | 5.76 | 5.94 | -1.16% | 1,162,640 | 681,763,860 |
| 2024-07-04 | 6.07 | 6.12 | 6 | 6.01 | -0.99% | 903,671 | 546,645,819 |
| 2024-07-03 | 6.05 | 6.1 | 5.97 | 6.07 | +0.33% | 1,110,136 | 670,756,942 |
| 2024-07-02 | 6.01 | 6.07 | 5.99 | 6.05 | +0.33% | 878,442 | 529,618,165 |
| 2024-07-01 | 5.96 | 6.15 | 5.95 | 6.03 | +0.67% | 1,359,453 | 820,576,678 |
| 2024-06-28 | 5.8 | 6.01 | 5.76 | 5.99 | +2.74% | 1,549,660 | 916,245,769 |
| 2024-06-27 | 5.79 | 5.89 | 5.78 | 5.83 | +0.17% | 942,302 | 550,349,898 |
| 2024-06-26 | 5.86 | 5.9 | 5.72 | 5.82 | -1.02% | 1,164,485 | 673,433,568 |
| 2024-06-25 | 5.85 | 5.91 | 5.74 | 5.88 | +0.68% | 1,168,485 | 683,201,089 |
| 2024-06-24 | 5.83 | 5.92 | 5.82 | 5.84 | -0.17% | 1,121,674 | 657,191,887 |
| 2024-06-21 | 5.84 | 5.92 | 5.79 | 5.85 | +0.34% | 971,203 | 569,025,779 |
| 2024-06-20 | 5.75 | 5.9 | 5.74 | 5.83 | +1.22% | 1,188,007 | 692,891,947 |
| 2024-06-19 | 5.78 | 5.85 | 5.74 | 5.76 | -0.35% | 848,227 | 490,992,782 |
| 2024-06-18 | 5.76 | 5.8 | 5.67 | 5.78 | +0.35% | 1,110,544 | 636,598,071 |
| 2024-06-17 | 5.83 | 5.9 | 5.72 | 5.76 | -1.2% | 1,483,456 | 858,042,567 |
| 2024-06-14 | 5.98 | 6 | 5.77 | 5.83 | -2.35% | 1,606,916 | 944,019,607 |
| 2024-06-13 | 5.94 | 6.11 | 5.9 | 5.97 | +0.17% | 1,334,801 | 801,266,261 |
| 2024-06-12 | 5.83 | 5.98 | 5.79 | 5.96 | +1.88% | 1,116,737 | 659,280,169 |
| 2024-06-11 | 5.99 | 6.02 | 5.77 | 5.85 | -1.85% | 1,696,159 | 996,537,849 |
| 2024-06-07 | 5.85 | 5.99 | 5.82 | 5.96 | +1.53% | 1,591,406 | 939,363,668 |
| 2024-06-06 | 5.69 | 5.98 | 5.68 | 5.87 | +2.8% | 2,769,675 | 1,620,973,017 |
| 2024-06-05 | 5.57 | 5.74 | 5.55 | 5.71 | +2.51% | 2,134,733 | 1,212,959,969 |
| 2024-06-04 | 5.46 | 5.58 | 5.4 | 5.57 | +2.01% | 1,613,985 | 889,321,661 |
| 2024-06-03 | 5.37 | 5.5 | 5.35 | 5.46 | +1.68% | 1,453,231 | 791,685,099 |
| 2024-05-31 | 5.34 | 5.47 | 5.3 | 5.37 | +0.37% | 1,161,284 | 625,318,865 |
| 2024-05-30 | 5.44 | 5.47 | 5.33 | 5.35 | -1.65% | 954,203 | 514,530,430 |
| 2024-05-29 | 5.44 | 5.46 | 5.36 | 5.44 | -0.18% | 799,829 | 433,406,098 |
| 2024-05-28 | 5.43 | 5.54 | 5.4 | 5.45 | +0.18% | 1,389,634 | 760,341,938 |
| 2024-05-27 | 5.39 | 5.48 | 5.3 | 5.44 | +1.49% | 1,899,797 | 1,028,325,308 |
| 2024-05-24 | 5.14 | 5.41 | 5.14 | 5.36 | +4.69% | 2,398,291 | 1,273,149,752 |
| 2024-05-23 | 5.19 | 5.21 | 5.1 | 5.12 | -1.16% | 1,054,180 | 542,552,837 |
| 2024-05-22 | 5.21 | 5.3 | 5.18 | 5.18 | -0.38% | 1,108,557 | 579,241,057 |
| 2024-05-21 | 5.22 | 5.25 | 5.16 | 5.2 | -0.57% | 825,165 | 428,717,425 |
| 2024-05-20 | 5.18 | 5.27 | 5.11 | 5.23 | +1.16% | 1,160,387 | 601,882,398 |
| 2024-05-17 | 5.21 | 5.26 | 5.15 | 5.17 | -0.39% | 1,014,662 | 527,362,601 |
| 2024-05-16 | 5.3 | 5.33 | 5.18 | 5.19 | -2.08% | 981,299 | 514,180,073 |
| 2024-05-15 | 5.39 | 5.47 | 5.29 | 5.3 | -1.67% | 897,937 | 481,647,193 |
| 2024-05-14 | 5.36 | 5.42 | 5.29 | 5.39 | +0.19% | 1,014,755 | 544,741,710 |
| 2024-05-13 | 5.31 | 5.4 | 5.25 | 5.38 | +1.32% | 1,566,605 | 835,547,797 |
| 2024-05-10 | 5.16 | 5.31 | 5.15 | 5.31 | +3.11% | 1,618,393 | 851,590,809 |
| 2024-05-09 | 5.18 | 5.2 | 5.12 | 5.15 | -0.58% | 1,107,061 | 570,618,518 |
| 2024-05-08 | 5.19 | 5.23 | 5.15 | 5.18 | -0.19% | 887,421 | 460,172,312 |
| 2024-05-07 | 5.24 | 5.3 | 5.16 | 5.19 | -1.33% | 1,279,251 | 666,040,351 |
| 2024-05-06 | 5.13 | 5.27 | 5.02 | 5.26 | +2.53% | 1,932,719 | 1,000,804,316 |
| 2024-04-30 | 4.96 | 5.15 | 4.96 | 5.13 | +3.01% | 1,652,207 | 838,959,377 |
| 2024-04-29 | 5 | 5.03 | 4.87 | 4.98 | 0% | 2,142,264 | 1,062,383,237 |
| 2024-04-26 | 4.98 | 5.03 | 4.94 | 4.98 | 0% | 1,387,915 | 691,591,355 |
| 2024-04-25 | 5.05 | 5.05 | 4.96 | 4.98 | -1.58% | 1,091,676 | 545,186,110 |
| 2024-04-24 | 4.98 | 5.15 | 4.98 | 5.06 | +2.85% | 2,109,454 | 1,068,632,906 |
| 2024-04-23 | 5.02 | 5.03 | 4.91 | 4.92 | -1.99% | 1,442,266 | 714,514,602 |
| 2024-04-22 | 4.99 | 5.07 | 4.96 | 5.02 | +0.8% | 1,789,020 | 898,284,100 |
| 2024-04-19 | 5.01 | 5.07 | 4.95 | 4.98 | -0.6% | 1,646,294 | 823,848,910 |
| 2024-04-18 | 5.2 | 5.3 | 4.95 | 5.01 | -4.02% | 2,731,791 | 1,392,283,426 |
| 2024-04-17 | 5.16 | 5.23 | 5.05 | 5.22 | +1.16% | 1,993,529 | 1,025,884,715 |
| 2024-04-16 | 5.19 | 5.24 | 5.09 | 5.16 | -3.37% | 2,431,881 | 1,256,621,990 |
| 2024-04-15 | 5.29 | 5.39 | 5.27 | 5.34 | +0.95% | 1,169,814 | 622,510,983 |
| 2024-04-12 | 5.29 | 5.35 | 5.25 | 5.29 | 0% | 1,132,840 | 599,991,830 |
| 2024-04-11 | 5.19 | 5.3 | 5.14 | 5.29 | +1.93% | 1,123,584 | 590,383,759 |
| 2024-04-10 | 5.18 | 5.27 | 5.16 | 5.19 | +0.19% | 1,345,830 | 702,804,505 |
| 2024-04-09 | 5.18 | 5.21 | 5.1 | 5.18 | -0.38% | 1,343,916 | 693,011,503 |
| 2024-04-08 | 4.95 | 5.22 | 4.95 | 5.2 | +4.42% | 2,277,535 | 1,166,709,512 |
| 2024-04-03 | 4.98 | 5 | 4.92 | 4.98 | -0.2% | 903,619 | 447,728,501 |
| 2024-04-02 | 4.92 | 5.05 | 4.91 | 4.99 | +0.81% | 1,249,964 | 624,504,215 |
| 2024-04-01 | 5.06 | 5.07 | 4.93 | 4.95 | -1.98% | 1,276,394 | 634,276,917 |
| 2024-03-29 | 4.99 | 5.07 | 4.98 | 5.05 | +0.8% | 940,788 | 472,728,811 |
| 2024-03-28 | 4.97 | 5.01 | 4.9 | 5.01 | +0.4% | 1,053,336 | 522,675,321 |
| 2024-03-27 | 5.03 | 5.06 | 4.98 | 4.99 | -0.99% | 816,554 | 409,924,654 |
| 2024-03-26 | 4.97 | 5.05 | 4.92 | 5.04 | +0.8% | 1,161,512 | 580,045,686 |
| 2024-03-25 | 4.99 | 5.09 | 4.99 | 5 | -0.2% | 1,014,039 | 511,168,782 |
| 2024-03-22 | 4.97 | 5.04 | 4.91 | 5.01 | +0.8% | 1,065,624 | 531,753,299 |
| 2024-03-21 | 5.02 | 5.04 | 4.94 | 4.97 | -1.19% | 852,067 | 424,575,471 |
| 2024-03-20 | 5 | 5.12 | 4.93 | 5.03 | +0.2% | 949,688 | 478,150,904 |
| 2024-03-19 | 5.13 | 5.17 | 5 | 5.02 | -2.33% | 1,203,266 | 609,533,704 |
| 2024-03-18 | 5.06 | 5.23 | 5.05 | 5.14 | +1.18% | 1,504,257 | 771,343,074 |
| 2024-03-15 | 4.98 | 5.12 | 4.96 | 5.08 | +2.21% | 1,731,159 | 877,343,742 |
| 2024-03-14 | 4.94 | 5.01 | 4.91 | 4.97 | +0.2% | 927,133 | 460,830,993 |
| 2024-03-13 | 4.8 | 4.98 | 4.8 | 4.96 | +2.69% | 1,487,422 | 730,145,174 |
| 2024-03-12 | 5.05 | 5.06 | 4.82 | 4.83 | -4.92% | 1,683,773 | 826,576,276 |
| 2024-03-11 | 5.1 | 5.19 | 4.99 | 5.08 | +0.2% | 1,663,983 | 843,848,923 |
| 2024-03-08 | 5 | 5.09 | 4.98 | 5.07 | +1.2% | 1,283,677 | 648,379,635 |
| 2024-03-07 | 4.92 | 5.02 | 4.89 | 5.01 | +1.01% | 1,239,013 | 617,063,928 |
| 2024-03-06 | 4.93 | 5 | 4.88 | 4.96 | +1.02% | 1,262,235 | 625,133,168 |
| 2024-03-05 | 4.76 | 4.98 | 4.76 | 4.91 | +2.72% | 1,594,199 | 782,953,306 |
| 2024-03-04 | 4.63 | 4.8 | 4.61 | 4.78 | +3.24% | 1,494,934 | 703,830,974 |
| 2024-03-01 | 4.65 | 4.71 | 4.62 | 4.63 | -1.07% | 1,059,139 | 493,609,640 |
| 2024-02-29 | 4.69 | 4.73 | 4.63 | 4.68 | -0.85% | 1,033,486 | 482,852,642 |
| 2024-02-28 | 4.63 | 4.76 | 4.6 | 4.72 | +1.51% | 1,242,116 | 582,284,836 |
| 2024-02-27 | 4.63 | 4.69 | 4.6 | 4.65 | +0.22% | 1,051,545 | 487,569,797 |
| 2024-02-26 | 4.78 | 4.79 | 4.63 | 4.64 | -3.33% | 1,303,057 | 611,953,137 |
| 2024-02-23 | 4.74 | 4.85 | 4.73 | 4.8 | +1.05% | 1,058,410 | 508,598,133 |
| 2024-02-22 | 4.6 | 4.77 | 4.59 | 4.75 | +2.81% | 1,279,994 | 602,218,563 |
| 2024-02-21 | 4.64 | 4.71 | 4.61 | 4.62 | -0.86% | 1,287,536 | 598,172,479 |
| 2024-02-20 | 4.65 | 4.71 | 4.61 | 4.66 | +0.22% | 1,045,286 | 487,301,144 |
| 2024-02-19 | 4.39 | 4.65 | 4.39 | 4.65 | +5.2% | 2,343,774 | 1,066,529,976 |
| 2024-02-08 | 4.42 | 4.43 | 4.3 | 4.42 | 0% | 2,188,424 | 955,183,450 |
| 2024-02-07 | 4.46 | 4.46 | 4.34 | 4.42 | -1.12% | 2,502,429 | 1,101,982,170 |
| 2024-02-06 | 4.43 | 4.51 | 4.39 | 4.47 | 0% | 1,927,880 | 860,047,723 |
| 2024-02-05 | 4.47 | 4.53 | 4.38 | 4.47 | 0% | 1,874,906 | 837,198,268 |
| 2024-02-02 | 4.39 | 4.54 | 4.36 | 4.47 | +1.59% | 1,805,138 | 805,742,366 |
| 2024-02-01 | 4.45 | 4.51 | 4.39 | 4.4 | -1.57% | 1,839,222 | 818,330,312 |
| 2024-01-31 | 4.28 | 4.54 | 4.24 | 4.47 | +2.05% | 2,803,388 | 1,244,484,507 |
| 2024-01-30 | 4.37 | 4.45 | 4.35 | 4.38 | -0.23% | 1,381,849 | 608,612,498 |
| 2024-01-29 | 4.35 | 4.46 | 4.34 | 4.39 | +1.15% | 1,831,997 | 808,915,049 |
| 2024-01-26 | 4.26 | 4.35 | 4.25 | 4.34 | +1.4% | 1,230,888 | 530,503,686 |
| 2024-01-25 | 4.18 | 4.28 | 4.17 | 4.28 | +2.88% | 1,275,470 | 539,411,662 |
| 2024-01-24 | 4.07 | 4.16 | 4.05 | 4.16 | +2.46% | 1,235,512 | 506,954,708 |
| 2024-01-23 | 3.96 | 4.07 | 3.88 | 4.06 | +2.53% | 1,231,649 | 491,291,354 |
| 2024-01-22 | 4.06 | 4.09 | 3.93 | 3.96 | -2.7% | 1,535,365 | 616,316,305 |
| 2024-01-19 | 4.14 | 4.18 | 4.03 | 4.07 | -1.93% | 1,282,082 | 524,648,862 |
| 2024-01-18 | 4.15 | 4.17 | 3.99 | 4.15 | -0.72% | 1,704,146 | 695,009,256 |
| 2024-01-17 | 4.22 | 4.26 | 4.18 | 4.18 | -0.95% | 855,440 | 361,391,687 |
| 2024-01-16 | 4.22 | 4.24 | 4.18 | 4.22 | -0.24% | 862,601 | 362,973,662 |
| 2024-01-15 | 4.21 | 4.26 | 4.18 | 4.23 | 0% | 916,913 | 386,738,345 |
| 2024-01-12 | 4.2 | 4.27 | 4.18 | 4.23 | +0.71% | 1,198,313 | 505,685,727 |
| 2024-01-11 | 4.27 | 4.28 | 4.17 | 4.2 | -1.87% | 1,271,433 | 536,599,818 |
| 2024-01-10 | 4.3 | 4.33 | 4.19 | 4.28 | 0% | 1,078,578 | 459,192,109 |
| 2024-01-09 | 4.29 | 4.3 | 4.21 | 4.28 | 0% | 940,522 | 400,702,728 |
| 2024-01-08 | 4.34 | 4.34 | 4.26 | 4.28 | -1.38% | 1,012,598 | 434,828,405 |
| 2024-01-05 | 4.34 | 4.4 | 4.32 | 4.34 | -0.23% | 1,066,413 | 464,582,167 |
| 2024-01-04 | 4.38 | 4.38 | 4.28 | 4.35 | -0.46% | 912,819 | 394,845,343 |
| 2024-01-03 | 4.27 | 4.37 | 4.25 | 4.37 | +2.1% | 1,433,570 | 620,386,236 |
| 2024-01-02 | 4.14 | 4.32 | 4.14 | 4.28 | +2.88% | 1,614,284 | 687,836,176 |
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：