股票概览
4.99
+1.01%
+0.05
4.93
开盘价
5
最高价
4.9
最低价
80,014
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.87
MA10 (10日均线)
4.84
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 | 4.93 | 5 | 4.9 | 4.99 | +1.01% | 80,014 | 39,714,325 |
| 2025-03-24 | 4.9 | 4.95 | 4.84 | 4.94 | +0.61% | 123,211 | 60,271,962 |
| 2025-03-21 | 4.87 | 4.93 | 4.86 | 4.91 | +0.61% | 131,654 | 64,499,634 |
| 2025-03-20 | 4.86 | 4.91 | 4.86 | 4.88 | +0.41% | 88,529 | 43,297,632 |
| 2025-03-19 | 4.87 | 4.88 | 4.84 | 4.86 | -0.21% | 88,997 | 43,278,601 |
| 2025-03-18 | 4.84 | 4.88 | 4.8 | 4.87 | +0.62% | 115,993 | 56,265,925 |
| 2025-03-17 | 4.83 | 4.87 | 4.83 | 4.84 | +0.21% | 104,074 | 50,445,832 |
| 2025-03-14 | 4.77 | 4.83 | 4.77 | 4.83 | +1.05% | 150,402 | 72,329,535 |
| 2025-03-13 | 4.77 | 4.79 | 4.75 | 4.78 | 0% | 72,699 | 34,662,400 |
| 2025-03-12 | 4.78 | 4.79 | 4.75 | 4.78 | 0% | 70,559 | 33,636,489 |
| 2025-03-11 | 4.77 | 4.78 | 4.75 | 4.78 | 0% | 60,180 | 28,679,952 |
| 2025-03-10 | 4.78 | 4.79 | 4.74 | 4.78 | +0.21% | 101,421 | 48,353,307 |
| 2025-03-07 | 4.78 | 4.8 | 4.76 | 4.77 | -0.42% | 95,774 | 45,766,414 |
| 2025-03-06 | 4.81 | 4.83 | 4.75 | 4.79 | -0.42% | 130,349 | 62,201,083 |
| 2025-03-05 | 4.85 | 4.86 | 4.79 | 4.81 | -0.82% | 64,562 | 31,083,798 |
| 2025-03-04 | 4.82 | 4.87 | 4.81 | 4.85 | +0.41% | 90,244 | 43,759,631 |
| 2025-03-03 | 4.81 | 4.84 | 4.78 | 4.83 | +0.42% | 162,408 | 78,167,015 |
| 2025-02-28 | 4.81 | 4.85 | 4.79 | 4.81 | -0.21% | 101,338 | 48,803,646 |
| 2025-02-27 | 4.81 | 4.83 | 4.77 | 4.82 | 0% | 122,406 | 58,758,897 |
| 2025-02-26 | 4.77 | 4.83 | 4.77 | 4.82 | +1.26% | 111,465 | 53,569,025 |
| 2025-02-25 | 4.82 | 4.82 | 4.75 | 4.76 | -1.24% | 125,636 | 60,000,448 |
| 2025-02-24 | 4.84 | 4.88 | 4.8 | 4.82 | -0.41% | 160,899 | 77,672,019 |
| 2025-02-21 | 4.91 | 4.92 | 4.81 | 4.84 | -0.82% | 148,990 | 72,231,535 |
| 2025-02-20 | 4.95 | 4.97 | 4.87 | 4.88 | -1.61% | 121,207 | 59,385,560 |
| 2025-02-19 | 5.04 | 5.04 | 4.94 | 4.96 | -1% | 97,067 | 48,287,731 |
| 2025-02-18 | 5.01 | 5.07 | 4.98 | 5.01 | -0.4% | 94,355 | 47,536,895 |
| 2025-02-17 | 5.02 | 5.05 | 4.96 | 5.03 | +0.2% | 99,663 | 49,893,925 |
| 2025-02-14 | 5.02 | 5.06 | 4.99 | 5.02 | -0.4% | 63,004 | 31,644,703 |
| 2025-02-13 | 5 | 5.09 | 4.97 | 5.04 | +0.6% | 110,265 | 55,518,384 |
| 2025-02-12 | 5.01 | 5.04 | 4.97 | 5.01 | -0.2% | 76,797 | 38,408,201 |
| 2025-02-11 | 4.99 | 5.03 | 4.97 | 5.02 | +0.6% | 99,241 | 49,698,355 |
| 2025-02-10 | 5.02 | 5.05 | 4.98 | 4.99 | -0.6% | 104,048 | 52,122,390 |
| 2025-02-07 | 4.97 | 5.05 | 4.95 | 5.02 | +0.8% | 129,890 | 65,193,486 |
| 2025-02-06 | 4.97 | 4.99 | 4.9 | 4.98 | +0.2% | 92,858 | 45,987,715 |
| 2025-02-05 | 4.97 | 4.99 | 4.91 | 4.97 | +0.4% | 121,847 | 60,253,852 |
| 2025-01-27 | 4.91 | 5.02 | 4.91 | 4.95 | +1.02% | 104,735 | 52,162,516 |
| 2025-01-24 | 4.84 | 4.93 | 4.82 | 4.9 | +1.24% | 121,628 | 59,305,424 |
| 2025-01-23 | 4.82 | 4.91 | 4.82 | 4.84 | +0.83% | 110,553 | 53,915,871 |
| 2025-01-22 | 4.87 | 4.87 | 4.79 | 4.8 | -1.44% | 71,240 | 34,353,148 |
| 2025-01-21 | 4.92 | 4.93 | 4.85 | 4.87 | -0.61% | 70,516 | 34,379,928 |
| 2025-01-20 | 4.9 | 4.94 | 4.89 | 4.9 | -0.2% | 82,370 | 40,427,731 |
| 2025-01-17 | 4.92 | 4.93 | 4.85 | 4.91 | -0.61% | 70,191 | 34,361,062 |
| 2025-01-16 | 4.91 | 4.98 | 4.89 | 4.94 | +1.02% | 117,750 | 58,170,934 |
| 2025-01-15 | 4.92 | 4.97 | 4.88 | 4.89 | -0.61% | 95,988 | 47,192,353 |
| 2025-01-14 | 4.83 | 4.94 | 4.83 | 4.92 | +1.65% | 107,521 | 52,640,283 |
| 2025-01-13 | 4.87 | 4.87 | 4.79 | 4.84 | -0.62% | 82,190 | 39,748,664 |
| 2025-01-10 | 4.92 | 4.94 | 4.82 | 4.87 | -1.02% | 133,460 | 65,157,415 |
| 2025-01-09 | 5 | 5.01 | 4.92 | 4.92 | -2.38% | 119,898 | 59,362,214 |
| 2025-01-08 | 4.96 | 5.08 | 4.9 | 5.04 | +1.41% | 146,873 | 73,295,215 |
| 2025-01-07 | 5 | 5.02 | 4.94 | 4.97 | -0.6% | 81,657 | 40,627,034 |
| 2025-01-06 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 128,333 | 63,780,225 |
| 2025-01-03 | 5.07 | 5.11 | 4.97 | 4.99 | -2.35% | 206,705 | 103,934,510 |
| 2025-01-02 | 5.24 | 5.35 | 5.07 | 5.11 | -2.29% | 323,783 | 169,444,311 |
| 2024-12-31 | 5.22 | 5.27 | 5.2 | 5.23 | +0.77% | 238,345 | 124,867,107 |
| 2024-12-30 | 5.2 | 5.26 | 5.17 | 5.19 | -0.19% | 116,873 | 60,787,837 |
| 2024-12-27 | 5.17 | 5.24 | 5.15 | 5.2 | +0.58% | 181,364 | 94,496,195 |
| 2024-12-26 | 5.23 | 5.24 | 5.13 | 5.17 | -1.15% | 151,179 | 78,257,096 |
| 2024-12-25 | 5.16 | 5.24 | 5.09 | 5.23 | +1.55% | 172,786 | 89,447,449 |
| 2024-12-24 | 5.06 | 5.16 | 5.02 | 5.15 | +2.18% | 141,279 | 72,196,598 |
| 2024-12-23 | 5.06 | 5.11 | 5.03 | 5.04 | -0.4% | 140,490 | 71,149,861 |
| 2024-12-20 | 5.14 | 5.16 | 5.05 | 5.06 | -1.36% | 129,650 | 66,004,806 |
| 2024-12-19 | 5.15 | 5.19 | 5.08 | 5.13 | -0.58% | 140,954 | 72,218,538 |
| 2024-12-18 | 5.14 | 5.2 | 5.13 | 5.16 | +0.39% | 113,911 | 59,007,857 |
| 2024-12-17 | 5.2 | 5.26 | 5.12 | 5.14 | -0.96% | 148,075 | 76,744,826 |
| 2024-12-16 | 5.13 | 5.21 | 5.12 | 5.19 | +1.17% | 161,328 | 83,597,740 |
| 2024-12-13 | 5.26 | 5.26 | 5.12 | 5.13 | -2.84% | 241,853 | 125,163,042 |
| 2024-12-12 | 5.25 | 5.28 | 5.22 | 5.28 | +0.76% | 168,082 | 88,419,546 |
| 2024-12-11 | 5.21 | 5.26 | 5.2 | 5.24 | +0.38% | 132,005 | 69,197,161 |
| 2024-12-10 | 5.33 | 5.36 | 5.2 | 5.22 | -0.57% | 236,100 | 124,187,887 |
| 2024-12-09 | 5.27 | 5.31 | 5.23 | 5.25 | -0.57% | 171,444 | 90,307,133 |
| 2024-12-06 | 5.18 | 5.28 | 5.18 | 5.28 | +1.73% | 198,850 | 104,240,680 |
| 2024-12-05 | 5.22 | 5.22 | 5.17 | 5.19 | -0.38% | 119,594 | 62,073,198 |
| 2024-12-04 | 5.26 | 5.27 | 5.2 | 5.21 | -1.14% | 159,519 | 83,486,471 |
| 2024-12-03 | 5.28 | 5.3 | 5.22 | 5.27 | 0% | 215,182 | 113,093,121 |
| 2024-12-02 | 5.26 | 5.3 | 5.18 | 5.27 | +0.38% | 187,228 | 98,218,802 |
| 2024-11-29 | 5.2 | 5.3 | 5.19 | 5.25 | +0.96% | 162,227 | 85,275,884 |
| 2024-11-28 | 5.22 | 5.24 | 5.18 | 5.2 | -0.19% | 123,139 | 64,167,699 |
| 2024-11-27 | 5.14 | 5.21 | 5.03 | 5.21 | +0.77% | 177,955 | 91,134,450 |
| 2024-11-26 | 5.14 | 5.2 | 5.12 | 5.17 | +0.19% | 127,494 | 65,915,580 |
| 2024-11-25 | 5.11 | 5.2 | 5.08 | 5.16 | +0.98% | 138,828 | 71,344,076 |
| 2024-11-22 | 5.24 | 5.31 | 5.11 | 5.11 | -2.85% | 189,997 | 99,218,249 |
| 2024-11-21 | 5.22 | 5.27 | 5.21 | 5.26 | +0.38% | 133,046 | 69,742,208 |
| 2024-11-20 | 5.24 | 5.26 | 5.18 | 5.24 | 0% | 181,806 | 94,955,096 |
| 2024-11-19 | 5.2 | 5.24 | 5.15 | 5.24 | +1.16% | 179,178 | 93,043,637 |
| 2024-11-18 | 5.25 | 5.31 | 5.15 | 5.18 | -0.77% | 269,164 | 141,185,705 |
| 2024-11-15 | 5.23 | 5.42 | 5.22 | 5.22 | -0.76% | 293,708 | 155,942,792 |
| 2024-11-14 | 5.29 | 5.3 | 5.23 | 5.26 | -0.57% | 177,989 | 93,723,491 |
| 2024-11-13 | 5.32 | 5.37 | 5.26 | 5.29 | -0.94% | 218,236 | 115,872,464 |
| 2024-11-12 | 5.33 | 5.41 | 5.26 | 5.34 | +0.19% | 332,271 | 176,797,267 |
| 2024-11-11 | 5.35 | 5.35 | 5.27 | 5.33 | -0.19% | 227,793 | 120,777,843 |
| 2024-11-08 | 5.5 | 5.53 | 5.31 | 5.34 | -1.66% | 325,063 | 175,012,963 |
| 2024-11-07 | 5.24 | 5.48 | 5.22 | 5.43 | +2.65% | 422,726 | 227,420,533 |
| 2024-11-06 | 5.39 | 5.39 | 5.25 | 5.29 | -1.31% | 343,697 | 182,123,704 |
| 2024-11-05 | 5.31 | 5.37 | 5.25 | 5.36 | +1.13% | 319,766 | 170,302,244 |
| 2024-11-04 | 5.31 | 5.32 | 5.22 | 5.3 | -0.38% | 217,776 | 114,675,449 |
| 2024-11-01 | 5.49 | 5.49 | 5.25 | 5.32 | -3.62% | 389,922 | 208,415,266 |
| 2024-10-31 | 5.46 | 5.58 | 5.4 | 5.52 | +2.99% | 541,643 | 298,800,859 |
| 2024-10-30 | 5.34 | 5.41 | 5.3 | 5.36 | -0.74% | 302,993 | 161,863,522 |
| 2024-10-29 | 5.63 | 5.63 | 5.38 | 5.4 | -3.91% | 487,949 | 268,004,373 |
| 2024-10-28 | 5.37 | 5.65 | 5.31 | 5.62 | +4.66% | 576,626 | 315,989,861 |
| 2024-10-25 | 5.32 | 5.4 | 5.29 | 5.37 | +0.19% | 345,851 | 185,035,914 |
| 2024-10-24 | 5.5 | 5.5 | 5.29 | 5.36 | -3.25% | 469,074 | 250,504,471 |
| 2024-10-23 | 5.59 | 5.59 | 5.45 | 5.54 | -1.25% | 538,055 | 296,393,655 |
| 2024-10-22 | 5.51 | 5.74 | 5.4 | 5.61 | +1.63% | 756,113 | 424,098,423 |
| 2024-10-21 | 5.71 | 5.72 | 5.47 | 5.52 | -5.96% | 944,097 | 524,105,427 |
| 2024-10-18 | 5.75 | 5.95 | 5.55 | 5.87 | -3.45% | 1,429,749 | 827,259,507 |
| 2024-10-17 | 5.92 | 6.08 | 5.66 | 6.08 | +9.95% | 1,959,810 | 1,150,629,371 |
| 2024-10-16 | 5.05 | 5.53 | 5.05 | 5.53 | +9.94% | 1,092,017 | 595,413,222 |
| 2024-10-15 | 5.2 | 5.2 | 4.95 | 5.03 | -2.9% | 486,671 | 244,723,364 |
| 2024-10-14 | 5.1 | 5.2 | 4.98 | 5.18 | +7.25% | 558,729 | 285,431,380 |
| 2024-10-11 | 4.9 | 4.91 | 4.78 | 4.83 | -0.82% | 149,331 | 72,341,255 |
| 2024-10-10 | 4.75 | 4.99 | 4.73 | 4.87 | +3.62% | 244,180 | 118,949,960 |
| 2024-10-09 | 5.05 | 5.05 | 4.69 | 4.7 | -7.84% | 301,519 | 146,139,005 |
| 2024-10-08 | 5.6 | 5.65 | 4.98 | 5.1 | -1.16% | 613,327 | 318,929,017 |
| 2024-09-30 | 4.91 | 5.22 | 4.85 | 5.16 | +7.28% | 376,309 | 189,144,397 |
| 2024-09-27 | 4.83 | 4.84 | 4.65 | 4.81 | +0.21% | 250,311 | 118,589,571 |
| 2024-09-26 | 4.77 | 4.8 | 4.68 | 4.8 | +0.42% | 172,419 | 81,645,833 |
| 2024-09-25 | 4.78 | 4.91 | 4.75 | 4.78 | +0.84% | 116,942 | 56,405,622 |
| 2024-09-24 | 4.54 | 4.75 | 4.54 | 4.74 | +4.87% | 132,701 | 62,016,075 |
| 2024-09-23 | 4.43 | 4.55 | 4.4 | 4.52 | +2.26% | 63,599 | 28,544,756 |
| 2024-09-20 | 4.49 | 4.49 | 4.41 | 4.42 | -1.78% | 62,769 | 27,861,030 |
| 2024-09-19 | 4.47 | 4.53 | 4.41 | 4.5 | +0.45% | 71,451 | 32,055,412 |
| 2024-09-18 | 4.47 | 4.5 | 4.39 | 4.48 | 0% | 51,138 | 22,706,024 |
| 2024-09-13 | 4.48 | 4.54 | 4.46 | 4.48 | -0.22% | 56,625 | 25,445,243 |
| 2024-09-12 | 4.38 | 4.52 | 4.37 | 4.49 | +2.05% | 72,403 | 32,390,593 |
| 2024-09-11 | 4.58 | 4.61 | 4.37 | 4.4 | -4.35% | 102,482 | 45,568,610 |
| 2024-09-10 | 4.63 | 4.66 | 4.44 | 4.6 | -0.65% | 98,663 | 44,831,187 |
| 2024-09-09 | 4.66 | 4.67 | 4.56 | 4.63 | -0.43% | 114,997 | 53,245,273 |
| 2024-09-06 | 4.69 | 4.73 | 4.64 | 4.65 | -1.06% | 66,562 | 31,105,003 |
| 2024-09-05 | 4.67 | 4.73 | 4.61 | 4.7 | +0.86% | 77,658 | 36,285,569 |
| 2024-09-04 | 4.67 | 4.71 | 4.6 | 4.66 | -0.43% | 85,229 | 39,666,942 |
| 2024-09-03 | 4.82 | 4.85 | 4.62 | 4.68 | -2.5% | 103,356 | 48,438,320 |
| 2024-09-02 | 4.7 | 4.9 | 4.7 | 4.8 | +1.48% | 131,615 | 63,559,662 |
| 2024-08-30 | 4.85 | 4.86 | 4.67 | 4.73 | -2.27% | 141,501 | 67,108,628 |
| 2024-08-29 | 5 | 5 | 4.82 | 4.84 | -3.2% | 98,065 | 47,826,117 |
| 2024-08-28 | 4.96 | 5.02 | 4.94 | 5 | 0% | 70,349 | 35,055,105 |
| 2024-08-27 | 5.02 | 5.09 | 4.97 | 5 | -1.19% | 89,179 | 44,772,447 |
| 2024-08-26 | 5.15 | 5.17 | 4.98 | 5.06 | -2.13% | 108,654 | 54,760,553 |
| 2024-08-23 | 5.15 | 5.28 | 5.1 | 5.17 | -0.39% | 102,293 | 52,817,672 |
| 2024-08-22 | 5.09 | 5.24 | 5.06 | 5.19 | +2.17% | 134,765 | 69,900,933 |
| 2024-08-21 | 5.04 | 5.23 | 5.03 | 5.08 | +0.79% | 109,342 | 56,110,329 |
| 2024-08-20 | 5.17 | 5.18 | 5.01 | 5.04 | -2.33% | 89,440 | 45,344,789 |
| 2024-08-19 | 4.9 | 5.23 | 4.88 | 5.16 | +5.09% | 171,128 | 86,931,056 |
| 2024-08-16 | 4.77 | 5.02 | 4.76 | 4.91 | +1.87% | 195,483 | 95,381,316 |
| 2024-08-15 | 4.96 | 4.96 | 4.56 | 4.82 | -1.83% | 304,605 | 145,221,406 |
| 2024-07-31 | 4.88 | 5.01 | 4.85 | 4.91 | +0.61% | 128,632 | 63,223,077 |
| 2024-07-30 | 4.89 | 4.91 | 4.85 | 4.88 | -0.2% | 60,485 | 29,506,283 |
| 2024-07-29 | 4.85 | 4.95 | 4.82 | 4.89 | +0.82% | 75,999 | 37,185,338 |
| 2024-07-26 | 4.74 | 4.89 | 4.7 | 4.85 | +2.54% | 112,402 | 53,862,439 |
| 2024-07-25 | 4.71 | 4.76 | 4.69 | 4.73 | -0.21% | 53,209 | 25,152,638 |
| 2024-07-24 | 4.7 | 4.78 | 4.68 | 4.74 | +0.42% | 51,647 | 24,394,589 |
| 2024-07-23 | 4.74 | 4.82 | 4.72 | 4.72 | -1.05% | 46,113 | 22,027,555 |
| 2024-07-22 | 4.81 | 4.83 | 4.72 | 4.77 | -0.83% | 55,678 | 26,508,995 |
| 2024-07-19 | 4.93 | 4.94 | 4.78 | 4.81 | -2.43% | 77,962 | 37,736,710 |
| 2024-07-18 | 4.83 | 4.94 | 4.79 | 4.93 | +1.86% | 66,995 | 32,678,124 |
| 2024-07-17 | 4.92 | 4.92 | 4.77 | 4.84 | -1.63% | 83,357 | 40,261,972 |
| 2024-07-16 | 5 | 5.04 | 4.89 | 4.92 | -1.6% | 69,711 | 34,492,602 |
| 2024-07-15 | 4.97 | 5.02 | 4.95 | 5 | -0.2% | 51,380 | 25,636,312 |
| 2024-07-12 | 4.94 | 5.02 | 4.94 | 5.01 | +1.21% | 73,634 | 36,658,155 |
| 2024-07-11 | 5.09 | 5.12 | 4.92 | 4.95 | -2.17% | 109,299 | 54,610,970 |
| 2024-07-10 | 5.24 | 5.26 | 5.04 | 5.06 | -3.25% | 73,340 | 37,492,172 |
| 2024-07-09 | 5.14 | 5.25 | 5.06 | 5.23 | +1.36% | 72,730 | 37,541,430 |
| 2024-07-08 | 5.24 | 5.29 | 5.13 | 5.16 | -0.96% | 88,244 | 45,865,125 |
| 2024-07-05 | 5.26 | 5.33 | 5.17 | 5.21 | -0.95% | 80,793 | 42,321,021 |
| 2024-07-04 | 5.32 | 5.35 | 5.24 | 5.26 | -1.31% | 52,766 | 27,855,987 |
| 2024-07-03 | 5.34 | 5.39 | 5.28 | 5.33 | -0.19% | 69,179 | 36,916,731 |
| 2024-07-02 | 5.35 | 5.39 | 5.3 | 5.34 | -0.19% | 57,049 | 30,475,294 |
| 2024-07-01 | 5.28 | 5.38 | 5.26 | 5.35 | +1.9% | 77,560 | 41,388,767 |
| 2024-06-28 | 5.19 | 5.32 | 5.17 | 5.25 | +1.16% | 76,860 | 40,421,910 |
| 2024-06-27 | 5.21 | 5.29 | 5.19 | 5.19 | -0.76% | 47,838 | 25,033,843 |
| 2024-06-26 | 5.21 | 5.25 | 5.17 | 5.23 | +0.58% | 54,781 | 28,557,918 |
| 2024-06-25 | 5.22 | 5.27 | 5.18 | 5.2 | 0% | 49,819 | 26,011,819 |
| 2024-06-24 | 5.34 | 5.34 | 5.15 | 5.2 | -1.7% | 90,070 | 47,157,369 |
| 2024-06-21 | 5.32 | 5.37 | 5.26 | 5.29 | -0.19% | 61,465 | 32,652,285 |
| 2024-06-20 | 5.35 | 5.38 | 5.25 | 5.3 | -0.75% | 61,326 | 32,502,298 |
| 2024-06-19 | 5.44 | 5.45 | 5.31 | 5.34 | -0.93% | 76,316 | 40,844,322 |
| 2024-06-18 | 5.29 | 5.4 | 5.25 | 5.39 | +2.28% | 90,102 | 48,270,246 |
| 2024-06-17 | 5.31 | 5.37 | 5.24 | 5.27 | -0.38% | 77,624 | 41,122,542 |
| 2024-06-14 | 5.3 | 5.41 | 5.25 | 5.29 | -0.19% | 138,313 | 73,631,083 |
| 2024-06-13 | 5.37 | 5.41 | 5.23 | 5.3 | -5.02% | 90,342 | 48,011,733 |
| 2024-06-12 | 5.48 | 5.6 | 5.43 | 5.58 | +1.82% | 72,281 | 40,116,286 |
| 2024-06-11 | 5.56 | 5.6 | 5.45 | 5.48 | -1.44% | 89,173 | 49,230,542 |
| 2024-06-07 | 5.38 | 5.62 | 5.31 | 5.56 | +3.73% | 110,977 | 60,401,544 |
| 2024-06-06 | 5.47 | 5.5 | 5.32 | 5.36 | -2.01% | 113,966 | 61,522,282 |
| 2024-06-05 | 5.53 | 5.62 | 5.46 | 5.47 | -1.26% | 65,725 | 36,475,263 |
| 2024-06-04 | 5.53 | 5.57 | 5.49 | 5.54 | +0.36% | 58,060 | 32,082,502 |
| 2024-06-03 | 5.52 | 5.61 | 5.49 | 5.52 | +0.36% | 73,775 | 40,936,391 |
| 2024-05-31 | 5.45 | 5.53 | 5.44 | 5.5 | +1.1% | 47,798 | 26,231,698 |
| 2024-05-30 | 5.48 | 5.54 | 5.44 | 5.44 | -1.09% | 42,494 | 23,300,200 |
| 2024-05-29 | 5.43 | 5.51 | 5.41 | 5.5 | +0.92% | 44,923 | 24,609,887 |
| 2024-05-28 | 5.56 | 5.56 | 5.42 | 5.45 | -1.45% | 50,088 | 27,364,447 |
| 2024-05-27 | 5.47 | 5.53 | 5.45 | 5.53 | +0.91% | 46,287 | 25,420,227 |
| 2024-05-24 | 5.41 | 5.53 | 5.41 | 5.48 | +0.55% | 49,333 | 27,078,648 |
| 2024-05-23 | 5.47 | 5.51 | 5.41 | 5.45 | -0.91% | 70,522 | 38,493,132 |
| 2024-05-22 | 5.52 | 5.6 | 5.48 | 5.5 | -0.54% | 65,661 | 36,385,463 |
| 2024-05-21 | 5.51 | 5.63 | 5.49 | 5.53 | +0.36% | 67,048 | 37,238,244 |
| 2024-05-20 | 5.49 | 5.57 | 5.44 | 5.51 | +0.36% | 90,501 | 49,669,709 |
| 2024-05-17 | 5.55 | 5.59 | 5.46 | 5.49 | -1.08% | 70,668 | 38,951,393 |
| 2024-05-16 | 5.63 | 5.68 | 5.51 | 5.55 | -1.42% | 65,072 | 36,293,567 |
| 2024-05-15 | 5.77 | 5.78 | 5.63 | 5.63 | -2.43% | 55,255 | 31,427,995 |
| 2024-05-14 | 5.74 | 5.79 | 5.67 | 5.77 | +0.87% | 66,601 | 38,262,245 |
| 2024-05-13 | 5.67 | 5.77 | 5.59 | 5.72 | +0.18% | 76,894 | 43,704,606 |
| 2024-05-10 | 5.7 | 5.73 | 5.62 | 5.71 | +0.35% | 72,063 | 40,899,233 |
| 2024-05-09 | 5.51 | 5.72 | 5.48 | 5.69 | +4.02% | 112,043 | 63,014,786 |
| 2024-05-08 | 5.56 | 5.58 | 5.46 | 5.47 | -1.44% | 66,758 | 36,906,054 |
| 2024-05-07 | 5.61 | 5.62 | 5.51 | 5.55 | -1.77% | 75,340 | 41,875,151 |
| 2024-05-06 | 5.57 | 5.65 | 5.37 | 5.65 | +1.99% | 170,028 | 93,950,639 |
| 2024-04-30 | 5.43 | 5.57 | 5.41 | 5.54 | +0.73% | 110,441 | 60,818,997 |
| 2024-04-29 | 5.43 | 5.53 | 5.1 | 5.5 | +0.18% | 168,926 | 90,384,406 |
| 2024-04-26 | 5.64 | 5.65 | 5.41 | 5.49 | -2.83% | 145,065 | 79,497,440 |
| 2024-04-25 | 5.53 | 5.71 | 5.49 | 5.65 | +1.62% | 105,552 | 59,093,813 |
| 2024-04-24 | 5.53 | 5.58 | 5.45 | 5.56 | +1.09% | 76,140 | 42,011,024 |
| 2024-04-23 | 5.54 | 5.59 | 5.41 | 5.5 | -0.72% | 78,541 | 43,297,391 |
| 2024-04-22 | 5.7 | 5.74 | 5.5 | 5.54 | -2.46% | 127,384 | 71,306,016 |
| 2024-04-19 | 5.66 | 5.77 | 5.61 | 5.68 | -0.53% | 142,873 | 81,346,051 |
| 2024-04-18 | 5.77 | 5.96 | 5.68 | 5.71 | -2.23% | 163,656 | 95,278,758 |
| 2024-04-17 | 5.66 | 5.89 | 5.65 | 5.84 | +4.1% | 158,962 | 92,258,897 |
| 2024-04-16 | 5.78 | 5.89 | 5.59 | 5.61 | -3.44% | 137,253 | 78,350,964 |
| 2024-04-15 | 5.77 | 5.89 | 5.68 | 5.81 | +0.69% | 153,039 | 88,566,151 |
| 2024-04-12 | 5.65 | 5.96 | 5.6 | 5.77 | +0.35% | 216,420 | 125,351,116 |
| 2024-04-11 | 5.26 | 5.76 | 5.22 | 5.75 | +8.7% | 277,561 | 155,268,910 |
| 2024-04-10 | 5.27 | 5.32 | 5.25 | 5.29 | -0.56% | 67,541 | 35,673,802 |
| 2024-04-09 | 5.37 | 5.47 | 5.27 | 5.32 | -1.12% | 98,836 | 52,859,929 |
| 2024-04-08 | 5.32 | 5.42 | 5.24 | 5.38 | +1.13% | 141,989 | 76,115,074 |
| 2024-04-03 | 5.28 | 5.35 | 5.24 | 5.32 | +1.33% | 116,918 | 61,984,043 |
| 2024-04-02 | 5.15 | 5.27 | 5.13 | 5.25 | +0.96% | 116,352 | 60,803,618 |
| 2024-04-01 | 5.22 | 5.29 | 5.07 | 5.2 | -0.38% | 127,604 | 65,592,972 |
| 2024-03-29 | 5.14 | 5.28 | 5.14 | 5.22 | +2.15% | 82,650 | 42,927,737 |
| 2024-03-28 | 5.12 | 5.14 | 5.04 | 5.11 | 0% | 96,754 | 49,311,310 |
| 2024-03-27 | 5.15 | 5.28 | 5.11 | 5.11 | -0.39% | 103,430 | 53,361,305 |
| 2024-03-26 | 5.11 | 5.2 | 5.09 | 5.13 | +1.18% | 100,682 | 51,794,638 |
| 2024-03-25 | 5.07 | 5.15 | 5.03 | 5.07 | +0.2% | 70,120 | 35,781,673 |
| 2024-03-22 | 5.16 | 5.18 | 5.02 | 5.06 | -2.13% | 93,155 | 47,349,017 |
| 2024-03-21 | 5.22 | 5.24 | 5.15 | 5.17 | -1.34% | 78,614 | 40,714,688 |
| 2024-03-20 | 5.19 | 5.24 | 5.1 | 5.24 | +0.96% | 87,306 | 45,312,487 |
| 2024-03-19 | 5.23 | 5.24 | 5.14 | 5.19 | -1.14% | 166,291 | 86,268,395 |
| 2024-03-18 | 5.33 | 5.47 | 5.14 | 5.25 | +0.38% | 199,869 | 105,284,303 |
| 2024-03-15 | 5.32 | 5.34 | 5.18 | 5.23 | -1.88% | 165,949 | 87,250,640 |
| 2024-03-14 | 5.07 | 5.33 | 5.03 | 5.33 | +5.34% | 267,842 | 139,860,938 |
| 2024-03-13 | 5.06 | 5.08 | 4.99 | 5.06 | -0.2% | 97,354 | 48,945,930 |
| 2024-03-12 | 5.15 | 5.15 | 5.03 | 5.07 | -2.12% | 144,544 | 73,459,092 |
| 2024-03-11 | 5.21 | 5.3 | 5.12 | 5.18 | -0.96% | 152,246 | 78,850,756 |
| 2024-03-08 | 5.03 | 5.24 | 5 | 5.23 | +3.98% | 236,909 | 122,236,533 |
| 2024-03-07 | 5 | 5.1 | 4.96 | 5.03 | +0.4% | 130,120 | 65,532,473 |
| 2024-03-06 | 5.06 | 5.13 | 4.99 | 5.01 | -1.76% | 136,594 | 68,813,365 |
| 2024-03-05 | 5 | 5.2 | 4.97 | 5.1 | +1.8% | 166,381 | 84,742,915 |
| 2024-03-04 | 5 | 5.06 | 4.94 | 5.01 | -0.2% | 121,715 | 60,853,686 |
| 2024-03-01 | 5.04 | 5.13 | 5.01 | 5.02 | -1.76% | 151,196 | 76,133,077 |
| 2024-02-29 | 4.9 | 5.2 | 4.86 | 5.11 | +1.59% | 270,928 | 137,233,533 |
| 2024-02-28 | 5.14 | 5.14 | 4.92 | 5.03 | -2.52% | 371,121 | 185,885,767 |
| 2024-02-27 | 4.99 | 5.3 | 4.96 | 5.16 | +3.2% | 422,177 | 216,484,783 |
| 2024-02-26 | 5.39 | 5.4 | 4.94 | 5 | -2.53% | 572,238 | 289,745,754 |
| 2024-02-23 | 4.64 | 5.13 | 4.63 | 5.13 | +10.09% | 394,143 | 197,697,363 |
| 2024-02-22 | 4.46 | 4.67 | 4.46 | 4.66 | +3.56% | 164,034 | 75,348,220 |
| 2024-02-21 | 4.57 | 4.6 | 4.49 | 4.5 | -1.96% | 117,867 | 53,753,295 |
| 2024-02-20 | 4.51 | 4.68 | 4.43 | 4.59 | +1.1% | 153,888 | 70,494,990 |
| 2024-02-19 | 4.36 | 4.57 | 4.31 | 4.54 | +3.89% | 175,451 | 78,475,336 |
| 2024-02-08 | 4.2 | 4.43 | 3.97 | 4.37 | +3.8% | 226,748 | 94,433,306 |
| 2024-02-07 | 4.3 | 4.31 | 4.15 | 4.21 | -1.86% | 207,442 | 87,519,685 |
| 2024-02-06 | 4.14 | 4.3 | 3.98 | 4.29 | +2.63% | 229,128 | 94,932,845 |
| 2024-02-05 | 4.32 | 4.32 | 4.09 | 4.18 | -3.24% | 199,597 | 83,828,614 |
| 2024-02-02 | 4.37 | 4.45 | 4.2 | 4.32 | -0.69% | 207,080 | 90,250,554 |
| 2024-02-01 | 4.38 | 4.43 | 4.25 | 4.35 | -1.58% | 147,387 | 64,171,836 |
| 2024-01-31 | 4.43 | 4.49 | 4.32 | 4.42 | -0.45% | 218,860 | 96,699,623 |
| 2024-01-30 | 4.54 | 4.58 | 4.44 | 4.44 | -3.06% | 89,504 | 40,341,361 |
| 2024-01-29 | 4.61 | 4.64 | 4.51 | 4.58 | -0.22% | 124,865 | 57,229,800 |
| 2024-01-26 | 4.49 | 4.65 | 4.48 | 4.59 | +1.77% | 128,822 | 59,206,909 |
| 2024-01-25 | 4.38 | 4.53 | 4.35 | 4.51 | +3.68% | 137,949 | 61,436,684 |
| 2024-01-24 | 4.16 | 4.35 | 4.14 | 4.35 | +5.33% | 173,778 | 73,552,732 |
| 2024-01-23 | 4.1 | 4.16 | 4.01 | 4.13 | +0.98% | 135,429 | 55,166,292 |
| 2024-01-22 | 4.36 | 4.36 | 4.03 | 4.09 | -6.41% | 93,047 | 39,127,766 |
| 2024-01-19 | 4.41 | 4.44 | 4.32 | 4.37 | -0.46% | 79,363 | 34,766,004 |
| 2024-01-18 | 4.46 | 4.47 | 4.26 | 4.39 | -1.57% | 129,572 | 56,140,630 |
| 2024-01-17 | 4.52 | 4.55 | 4.46 | 4.46 | -1.33% | 89,458 | 40,374,820 |
| 2024-01-16 | 4.54 | 4.54 | 4.45 | 4.52 | -0.22% | 60,723 | 27,252,783 |
| 2024-01-15 | 4.48 | 4.58 | 4.48 | 4.53 | +0.44% | 64,608 | 29,336,435 |
| 2024-01-12 | 4.49 | 4.54 | 4.46 | 4.51 | +0.89% | 65,390 | 29,482,339 |
| 2024-01-11 | 4.5 | 4.54 | 4.46 | 4.47 | -0.67% | 77,429 | 34,772,417 |
| 2024-01-10 | 4.54 | 4.55 | 4.49 | 4.5 | -1.32% | 89,504 | 40,409,414 |
| 2024-01-09 | 4.5 | 4.57 | 4.4 | 4.56 | +2.01% | 140,083 | 63,162,558 |
| 2024-01-08 | 4.5 | 4.54 | 4.4 | 4.47 | -0.89% | 126,642 | 56,668,730 |
| 2024-01-05 | 4.52 | 4.6 | 4.48 | 4.51 | -0.88% | 103,430 | 46,856,276 |
| 2024-01-04 | 4.49 | 4.59 | 4.44 | 4.55 | +2.02% | 126,259 | 57,154,558 |
| 2024-01-03 | 4.47 | 4.49 | 4.4 | 4.46 | +0.45% | 74,839 | 33,372,982 |
| 2024-01-02 | 4.38 | 4.52 | 4.37 | 4.44 | +1.14% | 110,608 | 49,415,439 |
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：