股票概览
5.29
+2.32%
+0.12
5.14
开盘价
5.33
最高价
5.13
最低价
444,480
成交量
数据更新至: 2025-03-25
技术指标
5.19
MA5 (5日均线)
5.14
MA10 (10日均线)
5.15
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 | 5.14 | 5.33 | 5.13 | 5.29 | +2.32% | 444,480 | 234,074,653 |
| 2025-03-24 | 5.19 | 5.21 | 5.06 | 5.17 | -0.19% | 355,175 | 182,016,984 |
| 2025-03-21 | 5.18 | 5.27 | 5.14 | 5.18 | -0.19% | 361,747 | 188,049,999 |
| 2025-03-20 | 5.14 | 5.21 | 5.11 | 5.19 | +0.97% | 300,524 | 155,649,563 |
| 2025-03-19 | 5.09 | 5.17 | 5.08 | 5.14 | +0.78% | 323,494 | 166,129,511 |
| 2025-03-18 | 5.14 | 5.14 | 5.07 | 5.1 | -0.2% | 266,506 | 135,954,712 |
| 2025-03-17 | 5.1 | 5.16 | 5.09 | 5.11 | 0% | 290,979 | 149,118,032 |
| 2025-03-14 | 5.03 | 5.11 | 5.02 | 5.11 | +1.79% | 353,128 | 179,156,208 |
| 2025-03-13 | 5.1 | 5.13 | 4.99 | 5.02 | -1.95% | 374,438 | 188,579,724 |
| 2025-03-12 | 5.12 | 5.15 | 5.05 | 5.12 | 0% | 314,912 | 160,333,864 |
| 2025-03-11 | 5.08 | 5.13 | 5.02 | 5.12 | -0.19% | 221,725 | 112,959,003 |
| 2025-03-10 | 5.1 | 5.15 | 5.07 | 5.13 | +0.39% | 226,644 | 115,864,900 |
| 2025-03-07 | 5.17 | 5.19 | 5.1 | 5.11 | -0.78% | 251,030 | 129,140,299 |
| 2025-03-06 | 5.09 | 5.17 | 5.07 | 5.15 | +1.38% | 320,269 | 164,121,471 |
| 2025-03-05 | 5.13 | 5.16 | 5.03 | 5.08 | -1.74% | 282,686 | 143,274,300 |
| 2025-03-04 | 5.13 | 5.18 | 5.08 | 5.17 | +0.39% | 210,646 | 108,097,430 |
| 2025-03-03 | 5.2 | 5.22 | 5.12 | 5.15 | 0% | 238,908 | 123,544,932 |
| 2025-02-28 | 5.25 | 5.27 | 5.14 | 5.15 | -2.46% | 304,326 | 158,223,141 |
| 2025-02-27 | 5.2 | 5.29 | 5.16 | 5.28 | +1.73% | 396,775 | 208,397,821 |
| 2025-02-26 | 5.2 | 5.23 | 5.17 | 5.19 | -0.19% | 259,249 | 134,675,565 |
| 2025-02-25 | 5.3 | 5.31 | 5.19 | 5.2 | -2.07% | 312,419 | 163,814,129 |
| 2025-02-24 | 5.43 | 5.49 | 5.31 | 5.31 | -1.67% | 496,407 | 266,514,567 |
| 2025-02-21 | 5.45 | 5.55 | 5.39 | 5.4 | +0.56% | 461,480 | 251,955,642 |
| 2025-02-20 | 5.34 | 5.39 | 5.28 | 5.37 | +0.94% | 308,233 | 164,783,907 |
| 2025-02-19 | 5.35 | 5.41 | 5.31 | 5.32 | -0.37% | 286,686 | 153,484,814 |
| 2025-02-18 | 5.48 | 5.48 | 5.33 | 5.34 | -2.38% | 288,890 | 155,372,800 |
| 2025-02-17 | 5.45 | 5.53 | 5.4 | 5.47 | +0.55% | 325,198 | 177,868,524 |
| 2025-02-14 | 5.38 | 5.49 | 5.34 | 5.44 | +1.87% | 304,281 | 164,693,764 |
| 2025-02-13 | 5.34 | 5.39 | 5.32 | 5.34 | -0.37% | 218,495 | 117,071,719 |
| 2025-02-12 | 5.32 | 5.37 | 5.26 | 5.36 | +1.13% | 254,741 | 135,593,425 |
| 2025-02-11 | 5.29 | 5.34 | 5.26 | 5.3 | +0.57% | 236,747 | 125,729,125 |
| 2025-02-10 | 5.28 | 5.33 | 5.24 | 5.27 | -0.57% | 260,706 | 137,605,494 |
| 2025-02-07 | 5.22 | 5.33 | 5.19 | 5.3 | +1.73% | 324,001 | 171,305,282 |
| 2025-02-06 | 5.2 | 5.25 | 5.14 | 5.21 | +0.19% | 270,989 | 140,598,292 |
| 2025-02-05 | 5.19 | 5.27 | 5.16 | 5.2 | +0.58% | 259,246 | 134,995,126 |
| 2025-01-27 | 5.16 | 5.22 | 5.13 | 5.17 | +0.58% | 267,095 | 138,371,433 |
| 2025-01-24 | 5.08 | 5.16 | 5.06 | 5.14 | +1.18% | 208,668 | 107,068,114 |
| 2025-01-23 | 5.14 | 5.19 | 5.08 | 5.08 | 0% | 253,421 | 129,909,798 |
| 2025-01-22 | 5.13 | 5.18 | 5.07 | 5.08 | -0.78% | 210,567 | 107,542,128 |
| 2025-01-21 | 5.14 | 5.25 | 5.09 | 5.12 | +1.19% | 314,309 | 161,868,993 |
| 2025-01-20 | 5.25 | 5.27 | 5.06 | 5.06 | -3.25% | 369,017 | 188,719,859 |
| 2025-01-17 | 5.19 | 5.26 | 5.16 | 5.23 | +0.38% | 174,175 | 90,883,934 |
| 2025-01-16 | 5.2 | 5.28 | 5.16 | 5.21 | +0.58% | 207,554 | 108,225,396 |
| 2025-01-15 | 5.18 | 5.2 | 5.11 | 5.18 | 0% | 187,878 | 96,886,724 |
| 2025-01-14 | 5.08 | 5.2 | 5.04 | 5.18 | +2.37% | 263,365 | 135,237,966 |
| 2025-01-13 | 5.03 | 5.14 | 5.01 | 5.06 | +1.4% | 262,653 | 133,006,408 |
| 2025-01-10 | 5.05 | 5.15 | 4.99 | 4.99 | -0.8% | 223,507 | 113,043,532 |
| 2025-01-09 | 5.01 | 5.09 | 4.98 | 5.03 | +0.6% | 219,452 | 110,524,721 |
| 2025-01-08 | 5.03 | 5.04 | 4.88 | 5 | -0.4% | 247,660 | 122,737,532 |
| 2025-01-07 | 4.99 | 5.06 | 4.95 | 5.02 | +0.4% | 225,761 | 113,011,946 |
| 2025-01-06 | 5.01 | 5.07 | 4.97 | 5 | -0.2% | 236,757 | 118,684,805 |
| 2025-01-03 | 5.15 | 5.18 | 5 | 5.01 | -3.09% | 317,130 | 160,997,562 |
| 2025-01-02 | 5.39 | 5.43 | 5.13 | 5.17 | -4.44% | 407,561 | 214,489,846 |
| 2024-12-31 | 5.54 | 5.57 | 5.39 | 5.41 | -1.64% | 248,814 | 136,024,930 |
| 2024-12-30 | 5.57 | 5.59 | 5.44 | 5.5 | -1.08% | 229,533 | 125,801,446 |
| 2024-12-27 | 5.43 | 5.62 | 5.41 | 5.56 | +2.77% | 301,894 | 167,033,845 |
| 2024-12-26 | 5.4 | 5.45 | 5.39 | 5.41 | 0% | 148,341 | 80,332,314 |
| 2024-12-25 | 5.55 | 5.55 | 5.37 | 5.41 | -2.17% | 241,320 | 130,834,446 |
| 2024-12-24 | 5.5 | 5.56 | 5.43 | 5.53 | +0.55% | 277,281 | 152,198,818 |
| 2024-12-23 | 5.66 | 5.66 | 5.5 | 5.5 | -3.17% | 297,788 | 165,684,399 |
| 2024-12-20 | 5.65 | 5.75 | 5.63 | 5.68 | +0.89% | 252,920 | 143,969,766 |
| 2024-12-19 | 5.66 | 5.68 | 5.57 | 5.63 | -1.23% | 285,788 | 160,598,536 |
| 2024-12-18 | 5.83 | 5.87 | 5.68 | 5.7 | -1.89% | 445,658 | 256,375,230 |
| 2024-12-17 | 5.91 | 5.95 | 5.78 | 5.81 | -1.86% | 358,949 | 209,314,246 |
| 2024-12-16 | 5.88 | 6.02 | 5.88 | 5.92 | +0.68% | 412,954 | 245,043,269 |
| 2024-12-13 | 5.91 | 5.99 | 5.86 | 5.88 | -2.16% | 428,949 | 253,710,978 |
| 2024-12-12 | 5.97 | 6.17 | 5.95 | 6.01 | +0.5% | 486,489 | 293,321,306 |
| 2024-12-11 | 5.85 | 6.02 | 5.83 | 5.98 | +2.22% | 554,016 | 329,034,384 |
| 2024-12-10 | 6 | 6.06 | 5.84 | 5.85 | -0.34% | 588,519 | 349,780,678 |
| 2024-12-09 | 6 | 6.04 | 5.83 | 5.87 | -2.49% | 529,839 | 313,535,585 |
| 2024-12-06 | 5.82 | 6.23 | 5.75 | 6.02 | +3.44% | 955,674 | 570,962,136 |
| 2024-12-05 | 5.88 | 5.94 | 5.77 | 5.82 | -0.68% | 534,127 | 312,253,975 |
| 2024-12-04 | 5.96 | 6.03 | 5.83 | 5.86 | -2.01% | 819,287 | 485,443,317 |
| 2024-12-03 | 6.55 | 6.59 | 5.9 | 5.98 | -5.08% | 1,852,065 | 1,122,342,232 |
| 2024-12-02 | 5.8 | 6.3 | 5.8 | 6.3 | +9.95% | 1,208,323 | 750,412,936 |
| 2024-11-29 | 5.72 | 5.85 | 5.65 | 5.73 | +0.17% | 413,578 | 238,365,525 |
| 2024-11-28 | 5.51 | 5.87 | 5.47 | 5.72 | +4.57% | 593,884 | 339,689,329 |
| 2024-11-27 | 5.42 | 5.48 | 5.3 | 5.47 | +0.92% | 267,285 | 143,986,482 |
| 2024-11-26 | 5.42 | 5.5 | 5.41 | 5.42 | -0.37% | 169,698 | 92,528,719 |
| 2024-11-25 | 5.5 | 5.52 | 5.35 | 5.44 | +0.18% | 268,038 | 145,708,796 |
| 2024-11-22 | 5.63 | 5.67 | 5.43 | 5.43 | -3.72% | 265,584 | 146,550,674 |
| 2024-11-21 | 5.69 | 5.75 | 5.57 | 5.64 | -0.53% | 200,946 | 113,038,429 |
| 2024-11-20 | 5.65 | 5.71 | 5.6 | 5.67 | +0.53% | 208,126 | 117,500,893 |
| 2024-11-19 | 5.52 | 5.66 | 5.52 | 5.64 | +2.17% | 243,641 | 136,333,441 |
| 2024-11-18 | 5.55 | 5.64 | 5.49 | 5.52 | -1.25% | 289,798 | 161,004,389 |
| 2024-11-15 | 5.72 | 5.76 | 5.58 | 5.59 | -2.27% | 289,665 | 163,657,629 |
| 2024-11-14 | 5.87 | 5.87 | 5.71 | 5.72 | -2.72% | 263,606 | 152,143,131 |
| 2024-11-13 | 5.83 | 5.93 | 5.74 | 5.88 | +0.86% | 353,016 | 205,890,499 |
| 2024-11-12 | 5.94 | 6.01 | 5.8 | 5.83 | -2.02% | 464,734 | 274,201,267 |
| 2024-11-11 | 6.01 | 6.08 | 5.88 | 5.95 | -2.94% | 478,476 | 284,179,295 |
| 2024-11-08 | 6.24 | 6.4 | 6.06 | 6.13 | -0.16% | 550,440 | 341,027,881 |
| 2024-11-07 | 6.02 | 6.25 | 6.01 | 6.14 | +2.16% | 499,993 | 306,323,367 |
| 2024-11-06 | 6.02 | 6.09 | 5.86 | 6.01 | +1.01% | 508,618 | 305,393,428 |
| 2024-11-05 | 5.73 | 5.97 | 5.72 | 5.95 | +4.02% | 524,618 | 307,497,079 |
| 2024-11-04 | 5.84 | 5.84 | 5.67 | 5.72 | -1.89% | 343,044 | 196,872,483 |
| 2024-11-01 | 5.87 | 5.9 | 5.75 | 5.83 | -0.85% | 308,350 | 180,045,567 |
| 2024-10-31 | 5.89 | 5.99 | 5.83 | 5.88 | -1.18% | 390,884 | 230,517,275 |
| 2024-10-30 | 5.91 | 5.96 | 5.85 | 5.95 | 0% | 243,882 | 144,153,995 |
| 2024-10-29 | 6.03 | 6.04 | 5.88 | 5.95 | -1.49% | 402,686 | 238,960,514 |
| 2024-10-28 | 5.92 | 6.09 | 5.9 | 6.04 | +2.2% | 316,571 | 190,092,969 |
| 2024-10-25 | 5.91 | 6 | 5.88 | 5.91 | 0% | 261,145 | 154,964,194 |
| 2024-10-24 | 5.87 | 6.01 | 5.82 | 5.91 | -0.17% | 284,153 | 168,309,961 |
| 2024-10-23 | 5.83 | 6.02 | 5.77 | 5.92 | +1.54% | 390,643 | 230,520,345 |
| 2024-10-22 | 5.68 | 5.85 | 5.65 | 5.83 | +2.82% | 342,859 | 197,689,522 |
| 2024-10-21 | 5.74 | 5.8 | 5.64 | 5.67 | -1.05% | 356,056 | 203,321,713 |
| 2024-10-18 | 5.67 | 5.81 | 5.64 | 5.73 | +1.96% | 417,706 | 239,550,836 |
| 2024-10-17 | 5.68 | 5.8 | 5.58 | 5.62 | -0.35% | 383,772 | 217,712,371 |
| 2024-10-16 | 5.7 | 5.81 | 5.61 | 5.64 | -1.74% | 373,128 | 212,548,199 |
| 2024-10-15 | 5.76 | 5.97 | 5.7 | 5.74 | -0.86% | 375,319 | 218,698,704 |
| 2024-10-14 | 5.73 | 5.87 | 5.68 | 5.79 | +1.94% | 370,827 | 213,892,432 |
| 2024-10-11 | 5.8 | 5.85 | 5.61 | 5.68 | -3.73% | 493,668 | 283,131,113 |
| 2024-10-10 | 5.97 | 6.13 | 5.83 | 5.9 | -0.34% | 709,925 | 423,969,568 |
| 2024-10-09 | 6.11 | 6.32 | 5.75 | 5.92 | -3.11% | 1,170,458 | 700,969,040 |
| 2024-10-08 | 6.5 | 6.5 | 5.93 | 6.11 | +3.21% | 1,195,381 | 741,391,805 |
| 2024-09-30 | 5.62 | 5.92 | 5.6 | 5.92 | +10.04% | 1,097,976 | 637,092,085 |
| 2024-09-27 | 5.42 | 5.46 | 5.3 | 5.38 | +0.56% | 379,257 | 203,412,056 |
| 2024-09-26 | 5.21 | 5.35 | 5.19 | 5.35 | +2.69% | 457,981 | 241,553,032 |
| 2024-09-25 | 5.39 | 5.4 | 5.21 | 5.21 | +0.97% | 549,397 | 290,479,302 |
| 2024-09-24 | 4.98 | 5.16 | 4.96 | 5.16 | +4.67% | 493,892 | 250,442,580 |
| 2024-09-23 | 4.94 | 4.98 | 4.88 | 4.93 | -1.79% | 304,498 | 150,291,306 |
| 2024-09-20 | 5.05 | 5.07 | 4.99 | 5.02 | -0.99% | 219,483 | 110,267,184 |
| 2024-09-19 | 5.02 | 5.09 | 4.93 | 5.07 | +0.8% | 377,844 | 189,506,188 |
| 2024-09-18 | 5.02 | 5.05 | 4.91 | 5.03 | +3.07% | 474,064 | 236,476,691 |
| 2024-09-13 | 4.97 | 4.97 | 4.77 | 4.88 | -2.2% | 384,946 | 186,952,627 |
| 2024-09-12 | 4.76 | 5 | 4.75 | 4.99 | +4.83% | 432,488 | 212,685,467 |
| 2024-09-11 | 4.74 | 4.8 | 4.72 | 4.76 | +0.21% | 170,351 | 80,993,012 |
| 2024-09-10 | 4.81 | 4.83 | 4.6 | 4.75 | -2.06% | 339,194 | 160,002,314 |
| 2024-09-09 | 4.79 | 4.85 | 4.72 | 4.85 | +1.04% | 231,098 | 110,867,725 |
| 2024-09-06 | 4.83 | 4.89 | 4.76 | 4.8 | -0.62% | 164,397 | 79,253,389 |
| 2024-09-05 | 4.78 | 4.91 | 4.77 | 4.83 | +1.05% | 225,651 | 109,388,086 |
| 2024-09-04 | 4.76 | 4.85 | 4.74 | 4.78 | +0.42% | 226,537 | 108,710,944 |
| 2024-09-03 | 4.79 | 4.81 | 4.72 | 4.76 | -0.42% | 165,859 | 78,938,427 |
| 2024-09-02 | 4.77 | 4.85 | 4.76 | 4.78 | 0% | 251,276 | 120,777,103 |
| 2024-08-30 | 4.79 | 4.82 | 4.74 | 4.78 | 0% | 271,940 | 130,261,064 |
| 2024-08-29 | 4.8 | 4.86 | 4.75 | 4.78 | -1.04% | 279,902 | 134,362,723 |
| 2024-08-28 | 4.77 | 4.87 | 4.76 | 4.83 | +1.9% | 400,429 | 193,209,649 |
| 2024-08-27 | 4.66 | 4.75 | 4.65 | 4.74 | +1.07% | 247,732 | 116,857,240 |
| 2024-08-26 | 4.6 | 4.7 | 4.57 | 4.69 | +2.18% | 233,709 | 108,701,137 |
| 2024-08-23 | 4.59 | 4.59 | 4.54 | 4.59 | +1.1% | 100,978 | 46,159,808 |
| 2024-08-22 | 4.6 | 4.62 | 4.53 | 4.54 | -1.52% | 112,507 | 51,315,219 |
| 2024-08-21 | 4.57 | 4.64 | 4.55 | 4.61 | +0.88% | 141,809 | 65,410,084 |
| 2024-08-20 | 4.63 | 4.65 | 4.54 | 4.57 | -1.3% | 139,981 | 64,093,416 |
| 2024-08-19 | 4.6 | 4.66 | 4.59 | 4.63 | +0.65% | 145,704 | 67,506,587 |
| 2024-08-16 | 4.63 | 4.68 | 4.59 | 4.6 | 0% | 173,707 | 80,396,968 |
| 2024-08-15 | 4.54 | 4.61 | 4.52 | 4.6 | +1.77% | 141,178 | 64,557,321 |
| 2024-08-14 | 4.59 | 4.6 | 4.51 | 4.52 | -1.95% | 146,005 | 66,368,453 |
| 2024-08-13 | 4.61 | 4.66 | 4.56 | 4.61 | +0.88% | 189,874 | 87,347,993 |
| 2024-08-12 | 4.53 | 4.58 | 4.51 | 4.57 | +0.88% | 141,897 | 64,542,787 |
| 2024-08-09 | 4.54 | 4.58 | 4.52 | 4.53 | 0% | 152,314 | 69,304,198 |
| 2024-08-08 | 4.49 | 4.55 | 4.45 | 4.53 | +1.57% | 201,074 | 90,698,822 |
| 2024-08-07 | 4.42 | 4.48 | 4.35 | 4.46 | +1.36% | 178,445 | 79,131,517 |
| 2024-08-06 | 4.4 | 4.43 | 4.36 | 4.4 | +0.92% | 131,420 | 57,786,159 |
| 2024-08-05 | 4.4 | 4.47 | 4.35 | 4.36 | -1.13% | 179,711 | 79,403,165 |
| 2024-08-02 | 4.38 | 4.47 | 4.36 | 4.41 | +0.46% | 146,970 | 65,069,365 |
| 2024-08-01 | 4.39 | 4.46 | 4.35 | 4.39 | +0.23% | 167,649 | 73,815,910 |
| 2024-07-31 | 4.23 | 4.39 | 4.22 | 4.38 | +3.55% | 259,737 | 112,501,033 |
| 2024-07-30 | 4.22 | 4.25 | 4.18 | 4.23 | +0.24% | 120,213 | 50,748,923 |
| 2024-07-29 | 4.25 | 4.25 | 4.19 | 4.22 | -0.24% | 103,899 | 43,916,372 |
| 2024-07-26 | 4.17 | 4.25 | 4.17 | 4.23 | +1.44% | 173,737 | 73,218,143 |
| 2024-07-25 | 4.16 | 4.23 | 4.13 | 4.17 | -0.95% | 191,385 | 79,869,085 |
| 2024-07-24 | 4.25 | 4.29 | 4.2 | 4.21 | -0.47% | 196,431 | 83,191,301 |
| 2024-07-23 | 4.37 | 4.42 | 4.22 | 4.23 | -3.2% | 258,824 | 111,916,997 |
| 2024-07-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 172,865 | 75,670,440 |
| 2024-07-19 | 4.46 | 4.46 | 4.38 | 4.42 | -1.12% | 187,612 | 82,813,146 |
| 2024-07-18 | 4.43 | 4.48 | 4.39 | 4.47 | +0.45% | 166,475 | 73,896,926 |
| 2024-07-17 | 4.52 | 4.54 | 4.45 | 4.45 | -1.11% | 162,307 | 72,821,770 |
| 2024-07-16 | 4.52 | 4.54 | 4.47 | 4.5 | -1.1% | 143,960 | 64,847,232 |
| 2024-07-15 | 4.55 | 4.6 | 4.49 | 4.55 | 0% | 170,811 | 77,765,756 |
| 2024-07-12 | 4.55 | 4.58 | 4.53 | 4.55 | -0.22% | 129,158 | 58,841,369 |
| 2024-07-11 | 4.48 | 4.59 | 4.47 | 4.56 | +2.7% | 257,798 | 117,183,768 |
| 2024-07-10 | 4.49 | 4.52 | 4.43 | 4.44 | -2.2% | 160,657 | 71,781,677 |
| 2024-07-09 | 4.53 | 4.55 | 4.4 | 4.54 | +0.67% | 279,681 | 125,406,613 |
| 2024-07-08 | 4.65 | 4.67 | 4.48 | 4.51 | -3.84% | 238,241 | 108,676,984 |
| 2024-07-05 | 4.6 | 4.71 | 4.54 | 4.69 | +0.64% | 251,945 | 116,646,974 |
| 2024-07-04 | 4.66 | 4.76 | 4.65 | 4.66 | +0.22% | 269,269 | 126,190,920 |
| 2024-07-03 | 4.67 | 4.73 | 4.62 | 4.65 | -0.64% | 198,874 | 92,713,652 |
| 2024-07-02 | 4.63 | 4.71 | 4.61 | 4.68 | +1.74% | 235,268 | 109,807,448 |
| 2024-07-01 | 4.52 | 4.62 | 4.51 | 4.6 | +1.1% | 235,317 | 107,414,860 |
| 2024-06-28 | 4.52 | 4.59 | 4.51 | 4.55 | 0% | 211,364 | 96,348,175 |
| 2024-06-27 | 4.59 | 4.6 | 4.5 | 4.55 | -1.09% | 248,458 | 113,050,595 |
| 2024-06-26 | 4.6 | 4.62 | 4.48 | 4.6 | -0.86% | 305,987 | 139,070,185 |
| 2024-06-25 | 4.58 | 4.72 | 4.53 | 4.64 | +2.65% | 497,779 | 230,045,194 |
| 2024-06-24 | 4.63 | 4.65 | 4.49 | 4.52 | -3.21% | 350,275 | 159,270,489 |
| 2024-06-21 | 4.68 | 4.73 | 4.64 | 4.67 | -0.64% | 247,160 | 115,663,632 |
| 2024-06-20 | 4.7 | 4.76 | 4.66 | 4.7 | +0.21% | 295,806 | 139,082,754 |
| 2024-06-19 | 4.76 | 4.81 | 4.67 | 4.69 | -1.47% | 291,825 | 137,994,963 |
| 2024-06-18 | 4.75 | 4.86 | 4.7 | 4.76 | +0.21% | 325,732 | 154,826,720 |
| 2024-06-17 | 4.9 | 4.9 | 4.73 | 4.75 | -3.65% | 455,478 | 218,545,421 |
| 2024-06-14 | 4.84 | 4.94 | 4.83 | 4.93 | +0.82% | 402,797 | 197,316,002 |
| 2024-06-13 | 5.03 | 5.07 | 4.86 | 4.89 | -4.86% | 753,198 | 372,597,806 |
| 2024-06-12 | 5.13 | 5.19 | 5.01 | 5.14 | +0.19% | 768,581 | 392,649,900 |
| 2024-06-11 | 5.25 | 5.39 | 4.95 | 5.13 | -6.73% | 1,677,756 | 858,436,357 |
| 2024-06-07 | 5.45 | 5.65 | 5.4 | 5.5 | +6.59% | 1,502,895 | 828,879,929 |
| 2024-06-06 | 5.07 | 5.2 | 5.07 | 5.16 | +1.98% | 591,658 | 303,869,900 |
| 2024-06-05 | 5.1 | 5.19 | 5.03 | 5.06 | -0.78% | 439,685 | 224,316,853 |
| 2024-06-04 | 4.93 | 5.14 | 4.9 | 5.1 | +2.41% | 539,358 | 272,411,655 |
| 2024-06-03 | 5.01 | 5.08 | 4.92 | 4.98 | -1.97% | 588,747 | 293,939,207 |
| 2024-05-31 | 5.11 | 5.19 | 5.05 | 5.08 | -3.05% | 755,152 | 385,740,662 |
| 2024-05-30 | 5.22 | 5.48 | 5.19 | 5.24 | +2.54% | 1,480,013 | 788,858,450 |
| 2024-05-29 | 4.96 | 5.14 | 4.91 | 5.11 | +2.2% | 793,800 | 402,121,329 |
| 2024-05-28 | 4.78 | 5.12 | 4.73 | 5 | +4.82% | 1,103,376 | 549,453,134 |
| 2024-05-27 | 4.77 | 4.78 | 4.7 | 4.77 | +0.42% | 265,441 | 125,787,191 |
| 2024-05-24 | 4.71 | 4.82 | 4.71 | 4.75 | +1.28% | 363,254 | 173,299,596 |
| 2024-05-23 | 4.8 | 4.83 | 4.66 | 4.69 | -2.29% | 394,988 | 186,455,656 |
| 2024-05-22 | 4.91 | 4.92 | 4.78 | 4.8 | -2.04% | 391,570 | 189,588,136 |
| 2024-05-21 | 5.02 | 5.03 | 4.88 | 4.9 | -2.39% | 455,074 | 224,494,252 |
| 2024-05-20 | 4.9 | 5.04 | 4.89 | 5.02 | +3.08% | 547,112 | 272,451,290 |
| 2024-05-17 | 4.86 | 4.95 | 4.8 | 4.87 | +0.62% | 457,246 | 222,594,938 |
| 2024-05-16 | 4.81 | 4.92 | 4.8 | 4.84 | +0.62% | 367,621 | 178,484,612 |
| 2024-05-15 | 4.83 | 4.86 | 4.78 | 4.81 | -0.41% | 236,260 | 113,821,331 |
| 2024-05-14 | 4.84 | 4.94 | 4.83 | 4.83 | +0.21% | 333,149 | 162,446,165 |
| 2024-05-13 | 4.83 | 4.87 | 4.76 | 4.82 | 0% | 253,219 | 122,018,907 |
| 2024-05-10 | 4.86 | 4.87 | 4.78 | 4.82 | -0.62% | 285,549 | 137,481,682 |
| 2024-05-09 | 4.75 | 4.88 | 4.74 | 4.85 | +1.89% | 363,465 | 175,753,029 |
| 2024-05-08 | 4.82 | 4.86 | 4.74 | 4.76 | -1.04% | 267,485 | 127,846,994 |
| 2024-05-07 | 4.76 | 4.85 | 4.73 | 4.81 | +1.48% | 437,655 | 210,128,964 |
| 2024-05-06 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 757,888 | 357,111,831 |
| 2024-04-30 | 4.86 | 4.87 | 4.56 | 4.63 | -6.46% | 875,363 | 406,951,398 |
| 2024-04-29 | 4.9 | 4.97 | 4.85 | 4.95 | +0.81% | 384,839 | 189,389,785 |
| 2024-04-26 | 4.81 | 4.91 | 4.8 | 4.91 | +2.08% | 396,906 | 192,410,535 |
| 2024-04-25 | 4.84 | 4.9 | 4.79 | 4.81 | -1.03% | 287,253 | 139,009,274 |
| 2024-04-24 | 4.83 | 4.88 | 4.76 | 4.86 | +1.67% | 330,007 | 159,345,859 |
| 2024-04-23 | 4.96 | 4.97 | 4.78 | 4.78 | -4.4% | 496,902 | 240,467,572 |
| 2024-04-22 | 5.07 | 5.13 | 5 | 5 | -1.77% | 362,525 | 182,882,372 |
| 2024-04-19 | 5 | 5.16 | 4.95 | 5.09 | +0.79% | 491,968 | 249,470,803 |
| 2024-04-18 | 4.93 | 5.11 | 4.89 | 5.05 | +2.23% | 458,402 | 230,142,482 |
| 2024-04-17 | 4.9 | 4.99 | 4.87 | 4.94 | +1.23% | 523,382 | 258,240,559 |
| 2024-04-16 | 4.99 | 5.07 | 4.86 | 4.88 | -2.79% | 579,883 | 288,161,001 |
| 2024-04-15 | 5 | 5.06 | 4.88 | 5.02 | -0.59% | 455,387 | 227,261,438 |
| 2024-04-12 | 5 | 5.11 | 4.99 | 5.05 | -0.59% | 396,679 | 200,226,204 |
| 2024-04-11 | 5.01 | 5.14 | 4.99 | 5.08 | -0.78% | 423,849 | 214,790,911 |
| 2024-04-10 | 5.18 | 5.2 | 5.07 | 5.12 | -1.92% | 479,088 | 245,256,586 |
| 2024-04-09 | 5.14 | 5.27 | 5.05 | 5.22 | +0.77% | 647,624 | 334,153,853 |
| 2024-04-08 | 5.1 | 5.29 | 5.09 | 5.18 | +1.37% | 863,439 | 450,077,182 |
| 2024-04-03 | 5.05 | 5.14 | 5.03 | 5.11 | +1.19% | 518,965 | 264,356,350 |
| 2024-04-02 | 5.05 | 5.13 | 5.02 | 5.05 | -1.17% | 424,711 | 215,092,700 |
| 2024-04-01 | 5.08 | 5.13 | 5.04 | 5.11 | +0.39% | 423,173 | 214,998,023 |
| 2024-03-29 | 5.05 | 5.09 | 4.98 | 5.09 | +1.19% | 332,326 | 167,417,012 |
| 2024-03-28 | 4.89 | 5.08 | 4.86 | 5.03 | +2.65% | 522,304 | 259,822,899 |
| 2024-03-27 | 4.95 | 4.98 | 4.87 | 4.9 | -1.8% | 397,545 | 196,121,203 |
| 2024-03-26 | 4.97 | 5.01 | 4.92 | 4.99 | +1.63% | 453,541 | 225,275,420 |
| 2024-03-25 | 4.93 | 5.01 | 4.89 | 4.91 | -1.21% | 523,424 | 258,767,521 |
| 2024-03-22 | 5.15 | 5.19 | 4.91 | 4.97 | -5.33% | 1,029,518 | 516,487,296 |
| 2024-03-21 | 5.1 | 5.45 | 5.09 | 5.25 | +0.96% | 997,975 | 525,115,898 |
| 2024-03-20 | 5.12 | 5.3 | 5.1 | 5.2 | +2.36% | 1,021,087 | 531,132,574 |
| 2024-03-19 | 5.24 | 5.28 | 5.08 | 5.08 | -4.87% | 1,300,156 | 669,489,910 |
| 2024-03-18 | 5.15 | 5.34 | 5.06 | 5.34 | +10.1% | 2,137,871 | 1,127,750,827 |
| 2024-03-15 | 4.68 | 4.86 | 4.64 | 4.85 | +6.13% | 917,045 | 437,098,262 |
| 2024-03-14 | 4.58 | 4.69 | 4.54 | 4.57 | +0.88% | 388,175 | 179,147,641 |
| 2024-03-13 | 4.54 | 4.56 | 4.5 | 4.53 | 0% | 213,575 | 96,675,619 |
| 2024-03-12 | 4.5 | 4.54 | 4.48 | 4.53 | +0.44% | 233,141 | 105,192,290 |
| 2024-03-11 | 4.53 | 4.54 | 4.48 | 4.51 | -1.1% | 221,018 | 99,609,773 |
| 2024-03-08 | 4.45 | 4.58 | 4.41 | 4.56 | +2.7% | 323,356 | 145,271,181 |
| 2024-03-07 | 4.44 | 4.49 | 4.43 | 4.44 | 0% | 184,392 | 82,281,227 |
| 2024-03-06 | 4.46 | 4.49 | 4.42 | 4.44 | -0.45% | 138,629 | 61,669,052 |
| 2024-03-05 | 4.44 | 4.5 | 4.41 | 4.46 | 0% | 229,751 | 102,427,528 |
| 2024-03-04 | 4.48 | 4.53 | 4.43 | 4.46 | -0.45% | 219,242 | 97,950,087 |
| 2024-03-01 | 4.46 | 4.49 | 4.44 | 4.48 | +0.22% | 198,118 | 88,494,954 |
| 2024-02-29 | 4.38 | 4.48 | 4.37 | 4.47 | +1.59% | 325,832 | 144,867,746 |
| 2024-02-28 | 4.45 | 4.5 | 4.4 | 4.4 | -1.35% | 402,569 | 179,732,619 |
| 2024-02-27 | 4.35 | 4.46 | 4.35 | 4.46 | +3% | 357,343 | 157,397,183 |
| 2024-02-26 | 4.38 | 4.39 | 4.31 | 4.33 | -0.92% | 196,098 | 85,106,335 |
| 2024-02-23 | 4.4 | 4.41 | 4.34 | 4.37 | -0.46% | 202,552 | 88,395,316 |
| 2024-02-22 | 4.37 | 4.43 | 4.32 | 4.39 | +0.92% | 226,002 | 98,797,062 |
| 2024-02-21 | 4.3 | 4.41 | 4.29 | 4.35 | +0.69% | 290,392 | 126,806,114 |
| 2024-02-20 | 4.34 | 4.36 | 4.29 | 4.32 | -0.46% | 228,751 | 98,869,840 |
| 2024-02-19 | 4.43 | 4.45 | 4.3 | 4.34 | -0.46% | 392,734 | 171,346,422 |
| 2024-02-08 | 4.31 | 4.45 | 4.3 | 4.36 | +0.93% | 588,187 | 258,381,505 |
| 2024-02-07 | 4.11 | 4.33 | 4.1 | 4.32 | +5.62% | 620,895 | 265,471,231 |
| 2024-02-06 | 3.9 | 4.12 | 3.86 | 4.09 | +3.81% | 334,097 | 134,030,640 |
| 2024-02-05 | 4.04 | 4.05 | 3.75 | 3.94 | -2.23% | 374,870 | 146,890,276 |
| 2024-02-02 | 4.12 | 4.19 | 3.92 | 4.03 | -1.95% | 278,985 | 113,620,717 |
| 2024-02-01 | 4.12 | 4.17 | 4.04 | 4.11 | 0% | 182,158 | 75,062,817 |
| 2024-01-31 | 4.15 | 4.2 | 4.08 | 4.11 | -0.72% | 218,207 | 90,288,678 |
| 2024-01-30 | 4.17 | 4.21 | 4.14 | 4.14 | 0% | 288,674 | 120,816,821 |
| 2024-01-29 | 4.25 | 4.26 | 4.14 | 4.14 | -2.36% | 258,327 | 108,066,803 |
| 2024-01-26 | 4.12 | 4.33 | 4.11 | 4.24 | +2.42% | 367,772 | 155,878,055 |
| 2024-01-25 | 4.09 | 4.15 | 4.07 | 4.14 | +2.22% | 223,430 | 91,791,327 |
| 2024-01-24 | 3.95 | 4.05 | 3.9 | 4.05 | +2.53% | 164,742 | 65,660,523 |
| 2024-01-23 | 3.92 | 3.96 | 3.86 | 3.95 | +0.77% | 132,109 | 51,789,927 |
| 2024-01-22 | 4.06 | 4.06 | 3.88 | 3.92 | -3.45% | 174,924 | 69,368,425 |
| 2024-01-19 | 4.07 | 4.09 | 4.04 | 4.06 | -0.73% | 109,502 | 44,514,570 |
| 2024-01-18 | 4.09 | 4.1 | 3.99 | 4.09 | +0.25% | 206,550 | 83,367,231 |
| 2024-01-17 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 111,943 | 46,196,660 |
| 2024-01-16 | 4.18 | 4.2 | 4.13 | 4.16 | -0.72% | 111,739 | 46,500,285 |
| 2024-01-15 | 4.16 | 4.28 | 4.12 | 4.19 | +0.72% | 158,572 | 66,520,466 |
| 2024-01-12 | 4.13 | 4.19 | 4.13 | 4.16 | +0.48% | 112,497 | 46,898,131 |
| 2024-01-11 | 4.11 | 4.15 | 4.09 | 4.14 | +0.98% | 135,714 | 55,931,077 |
| 2024-01-10 | 4.1 | 4.13 | 4.07 | 4.1 | -0.24% | 100,140 | 41,083,759 |
| 2024-01-09 | 4.12 | 4.15 | 4.1 | 4.11 | -0.24% | 141,705 | 58,423,689 |
| 2024-01-08 | 4.2 | 4.21 | 4.11 | 4.12 | -2.37% | 143,753 | 59,717,074 |
| 2024-01-05 | 4.23 | 4.28 | 4.2 | 4.22 | -0.47% | 111,422 | 47,304,412 |
| 2024-01-04 | 4.27 | 4.28 | 4.23 | 4.24 | -0.7% | 97,725 | 41,550,488 |
| 2024-01-03 | 4.3 | 4.32 | 4.25 | 4.27 | -1.39% | 140,616 | 60,293,050 |
| 2024-01-02 | 4.29 | 4.34 | 4.27 | 4.33 | +2.12% | 205,726 | 88,550,552 |
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：