股票概览
5.16
+0.39%
+0.02
5.15
开盘价
5.17
最高价
5.14
最低价
1,852,711
成交量
数据更新至: 2025-03-25
技术指标
5.14
MA5 (5日均线)
5.12
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 | 5.15 | 5.17 | 5.14 | 5.16 | +0.39% | 1,852,711 | 955,201,191 |
| 2025-03-24 | 5.09 | 5.15 | 5.08 | 5.14 | +0.98% | 3,894,008 | 1,997,091,518 |
| 2025-03-21 | 5.14 | 5.15 | 5.08 | 5.09 | -0.97% | 3,336,367 | 1,704,161,131 |
| 2025-03-20 | 5.17 | 5.19 | 5.13 | 5.14 | -0.58% | 2,890,630 | 1,487,461,842 |
| 2025-03-19 | 5.13 | 5.18 | 5.12 | 5.17 | +0.98% | 4,235,753 | 2,185,952,585 |
| 2025-03-18 | 5.14 | 5.14 | 5.11 | 5.12 | -0.19% | 2,738,083 | 1,403,313,347 |
| 2025-03-17 | 5.1 | 5.14 | 5.09 | 5.13 | +0.79% | 3,804,464 | 1,948,775,511 |
| 2025-03-14 | 5.09 | 5.12 | 5.08 | 5.09 | +0.2% | 5,176,360 | 2,639,636,094 |
| 2025-03-13 | 5.05 | 5.1 | 5.04 | 5.08 | +0.59% | 3,835,347 | 1,948,207,196 |
| 2025-03-12 | 5.07 | 5.08 | 5.03 | 5.05 | -0.79% | 4,136,447 | 2,085,780,918 |
| 2025-03-11 | 5.05 | 5.09 | 5.04 | 5.09 | +0.59% | 4,339,331 | 2,197,131,278 |
| 2025-03-10 | 5.1 | 5.11 | 5.04 | 5.06 | -0.78% | 4,715,746 | 2,388,029,586 |
| 2025-03-07 | 5.11 | 5.13 | 5.09 | 5.1 | -0.2% | 3,636,987 | 1,856,290,633 |
| 2025-03-06 | 5.15 | 5.16 | 5.1 | 5.11 | -0.97% | 6,063,525 | 3,101,279,405 |
| 2025-03-05 | 5.08 | 5.2 | 5.06 | 5.16 | +1.57% | 6,320,383 | 3,250,651,702 |
| 2025-03-04 | 5.11 | 5.13 | 5.07 | 5.08 | -0.59% | 4,142,612 | 2,109,785,951 |
| 2025-03-03 | 5.14 | 5.16 | 5.08 | 5.11 | -0.39% | 4,551,973 | 2,324,643,486 |
| 2025-02-28 | 5.15 | 5.2 | 5.13 | 5.13 | -0.58% | 5,264,314 | 2,719,745,630 |
| 2025-02-27 | 5.12 | 5.18 | 5.08 | 5.16 | +0.78% | 4,297,280 | 2,204,493,628 |
| 2025-02-26 | 5.11 | 5.19 | 5.11 | 5.12 | +0.2% | 4,490,482 | 2,309,036,564 |
| 2025-02-25 | 5.14 | 5.17 | 5.1 | 5.11 | -0.58% | 4,131,692 | 2,117,910,825 |
| 2025-02-24 | 5.16 | 5.19 | 5.11 | 5.14 | -0.77% | 4,382,259 | 2,255,477,743 |
| 2025-02-21 | 5.27 | 5.28 | 5.17 | 5.18 | -1.71% | 4,947,170 | 2,578,359,116 |
| 2025-02-20 | 5.25 | 5.3 | 5.24 | 5.27 | +0.38% | 2,575,061 | 1,357,245,208 |
| 2025-02-19 | 5.28 | 5.31 | 5.25 | 5.25 | -0.76% | 3,505,725 | 1,848,642,900 |
| 2025-02-18 | 5.23 | 5.33 | 5.22 | 5.29 | +0.95% | 4,592,010 | 2,430,271,469 |
| 2025-02-17 | 5.2 | 5.25 | 5.15 | 5.24 | +0.58% | 3,930,422 | 2,045,429,681 |
| 2025-02-14 | 5.17 | 5.21 | 5.14 | 5.21 | +0.97% | 3,599,213 | 1,862,561,761 |
| 2025-02-13 | 5.12 | 5.19 | 5.11 | 5.16 | +0.39% | 3,777,676 | 1,951,630,255 |
| 2025-02-12 | 5.11 | 5.15 | 5.07 | 5.14 | +0.59% | 3,808,088 | 1,947,113,779 |
| 2025-02-11 | 5.02 | 5.11 | 5.01 | 5.11 | +1.79% | 4,821,723 | 2,450,542,461 |
| 2025-02-10 | 5.02 | 5.05 | 4.99 | 5.02 | 0% | 3,283,177 | 1,649,828,119 |
| 2025-02-07 | 5.03 | 5.04 | 4.98 | 5.02 | -0.4% | 4,760,287 | 2,383,650,927 |
| 2025-02-06 | 5.05 | 5.08 | 5.01 | 5.04 | -0.2% | 3,486,912 | 1,755,583,016 |
| 2025-02-05 | 5.17 | 5.19 | 5.04 | 5.05 | -2.13% | 4,994,576 | 2,537,287,331 |
| 2025-01-27 | 5.04 | 5.2 | 5.04 | 5.16 | +2.38% | 5,647,886 | 2,902,113,570 |
| 2025-01-24 | 5.05 | 5.08 | 4.97 | 5.04 | -0.4% | 4,276,489 | 2,152,748,096 |
| 2025-01-23 | 4.94 | 5.08 | 4.94 | 5.06 | +2.64% | 6,564,899 | 3,305,326,860 |
| 2025-01-22 | 5.01 | 5.02 | 4.9 | 4.93 | -1.6% | 4,745,271 | 2,347,048,793 |
| 2025-01-21 | 5.02 | 5.05 | 4.97 | 5.01 | 0% | 3,074,394 | 1,541,776,282 |
| 2025-01-20 | 5.06 | 5.07 | 5 | 5.01 | -0.79% | 3,489,047 | 1,752,911,601 |
| 2025-01-17 | 5.08 | 5.11 | 5.04 | 5.05 | -0.98% | 3,396,982 | 1,721,481,436 |
| 2025-01-16 | 5.09 | 5.12 | 5.04 | 5.1 | +0.59% | 3,517,483 | 1,787,483,507 |
| 2025-01-15 | 5.05 | 5.16 | 5.04 | 5.07 | +0.4% | 4,742,621 | 2,420,481,997 |
| 2025-01-14 | 5.02 | 5.1 | 5.01 | 5.05 | +0.4% | 4,564,823 | 2,306,057,898 |
| 2025-01-13 | 5.08 | 5.1 | 4.96 | 5.03 | -1.37% | 4,287,159 | 2,153,668,607 |
| 2025-01-10 | 5.14 | 5.17 | 5.06 | 5.1 | -0.78% | 3,544,960 | 1,811,152,318 |
| 2025-01-09 | 5.18 | 5.2 | 5.09 | 5.14 | -0.77% | 4,047,900 | 2,081,123,639 |
| 2025-01-08 | 5.16 | 5.24 | 5.14 | 5.18 | -1.52% | 5,331,964 | 2,763,161,806 |
| 2025-01-07 | 5.17 | 5.26 | 5.12 | 5.26 | +1.35% | 5,267,162 | 2,733,842,079 |
| 2025-01-06 | 5.16 | 5.21 | 5.05 | 5.19 | +0.78% | 4,945,206 | 2,545,070,499 |
| 2025-01-03 | 5.19 | 5.23 | 5.1 | 5.15 | -0.96% | 5,330,976 | 2,745,987,063 |
| 2025-01-02 | 5.34 | 5.4 | 5.17 | 5.2 | -2.62% | 6,404,374 | 3,368,830,351 |
| 2024-12-31 | 5.37 | 5.44 | 5.34 | 5.34 | -0.56% | 4,630,191 | 2,495,023,167 |
| 2024-12-30 | 5.29 | 5.39 | 5.28 | 5.37 | +1.13% | 4,207,177 | 2,249,306,805 |
| 2024-12-27 | 5.28 | 5.33 | 5.16 | 5.31 | +0.19% | 5,136,807 | 2,697,504,399 |
| 2024-12-26 | 5.31 | 5.33 | 5.21 | 5.3 | -0.19% | 4,301,401 | 2,265,639,362 |
| 2024-12-25 | 5.26 | 5.42 | 5.25 | 5.31 | +1.14% | 5,665,600 | 3,014,540,717 |
| 2024-12-24 | 5.18 | 5.26 | 5.15 | 5.25 | +1.16% | 4,329,041 | 2,256,538,387 |
| 2024-12-23 | 5.05 | 5.2 | 5.04 | 5.19 | +2.98% | 6,959,877 | 3,585,169,517 |
| 2024-12-20 | 5.04 | 5.1 | 5.03 | 5.04 | 0% | 5,047,986 | 2,551,785,325 |
| 2024-12-19 | 5.1 | 5.11 | 5.03 | 5.04 | -1.18% | 4,821,700 | 2,441,451,621 |
| 2024-12-18 | 5.12 | 5.19 | 5.08 | 5.1 | 0% | 5,445,083 | 2,789,248,905 |
| 2024-12-17 | 5.11 | 5.2 | 5.09 | 5.1 | -0.2% | 4,282,424 | 2,200,438,055 |
| 2024-12-16 | 4.99 | 5.14 | 4.99 | 5.11 | +2.2% | 5,667,161 | 2,881,011,781 |
| 2024-12-13 | 5.01 | 5.04 | 4.98 | 5 | -0.6% | 4,875,660 | 2,442,767,759 |
| 2024-12-12 | 4.98 | 5.03 | 4.94 | 5.03 | +1.21% | 4,199,125 | 2,098,175,081 |
| 2024-12-11 | 5.04 | 5.07 | 4.97 | 4.97 | -1.58% | 4,695,043 | 2,350,122,021 |
| 2024-12-10 | 5.04 | 5.08 | 4.97 | 5.05 | +0.8% | 6,229,466 | 3,126,319,108 |
| 2024-12-09 | 4.95 | 5.05 | 4.92 | 5.01 | +1.21% | 5,055,622 | 2,528,957,699 |
| 2024-12-06 | 4.92 | 5 | 4.91 | 4.95 | +0.61% | 5,104,518 | 2,532,918,132 |
| 2024-12-05 | 4.9 | 4.95 | 4.9 | 4.92 | +0.2% | 2,779,118 | 1,367,102,074 |
| 2024-12-04 | 4.89 | 4.93 | 4.86 | 4.91 | +0.41% | 3,806,478 | 1,865,150,832 |
| 2024-12-03 | 4.81 | 4.89 | 4.81 | 4.89 | +1.45% | 4,676,731 | 2,271,131,514 |
| 2024-12-02 | 4.82 | 4.82 | 4.77 | 4.82 | +0.21% | 3,545,077 | 1,701,339,234 |
| 2024-11-29 | 4.87 | 4.88 | 4.8 | 4.81 | -0.82% | 4,284,122 | 2,073,798,801 |
| 2024-11-28 | 4.82 | 4.87 | 4.79 | 4.85 | +0.41% | 4,014,823 | 1,945,257,350 |
| 2024-11-27 | 4.8 | 4.86 | 4.79 | 4.83 | +0.42% | 4,272,566 | 2,060,642,417 |
| 2024-11-26 | 4.73 | 4.83 | 4.71 | 4.81 | +1.69% | 5,055,429 | 2,416,670,303 |
| 2024-11-25 | 4.72 | 4.75 | 4.7 | 4.73 | +0.64% | 3,310,716 | 1,567,610,887 |
| 2024-11-22 | 4.77 | 4.79 | 4.7 | 4.7 | -1.47% | 3,192,658 | 1,513,295,000 |
| 2024-11-21 | 4.76 | 4.78 | 4.75 | 4.77 | 0% | 2,186,033 | 1,041,078,305 |
| 2024-11-20 | 4.74 | 4.79 | 4.73 | 4.77 | +0.42% | 3,619,546 | 1,725,711,317 |
| 2024-11-19 | 4.8 | 4.82 | 4.7 | 4.75 | -1.04% | 5,684,595 | 2,708,267,165 |
| 2024-11-18 | 4.72 | 4.83 | 4.72 | 4.8 | +2.13% | 7,050,668 | 3,377,855,459 |
| 2024-11-15 | 4.69 | 4.75 | 4.65 | 4.7 | +0.21% | 5,136,856 | 2,421,716,445 |
| 2024-11-14 | 4.65 | 4.72 | 4.64 | 4.69 | +0.64% | 4,517,016 | 2,121,665,775 |
| 2024-11-13 | 4.65 | 4.69 | 4.63 | 4.66 | +0.22% | 3,366,149 | 1,569,033,564 |
| 2024-11-12 | 4.68 | 4.72 | 4.64 | 4.65 | -0.85% | 4,527,653 | 2,115,787,157 |
| 2024-11-11 | 4.73 | 4.74 | 4.68 | 4.69 | -1.47% | 4,960,116 | 2,333,128,901 |
| 2024-11-08 | 4.79 | 4.81 | 4.74 | 4.76 | -0.83% | 4,641,519 | 2,214,104,975 |
| 2024-11-07 | 4.76 | 4.8 | 4.73 | 4.8 | +0.63% | 4,414,665 | 2,105,362,940 |
| 2024-11-06 | 4.79 | 4.81 | 4.75 | 4.77 | -0.63% | 3,236,393 | 1,545,769,938 |
| 2024-11-05 | 4.76 | 4.8 | 4.75 | 4.8 | +0.42% | 3,642,399 | 1,741,594,887 |
| 2024-11-04 | 4.77 | 4.79 | 4.71 | 4.78 | 0% | 3,784,116 | 1,795,958,399 |
| 2024-11-01 | 4.72 | 4.79 | 4.71 | 4.78 | +1.06% | 4,554,258 | 2,169,204,804 |
| 2024-10-31 | 4.73 | 4.77 | 4.7 | 4.73 | +0.42% | 3,795,837 | 1,794,205,039 |
| 2024-10-30 | 4.78 | 4.8 | 4.71 | 4.71 | -1.67% | 3,867,746 | 1,831,560,686 |
| 2024-10-29 | 4.75 | 4.8 | 4.74 | 4.79 | +0.63% | 4,288,484 | 2,047,035,344 |
| 2024-10-28 | 4.8 | 4.81 | 4.72 | 4.76 | -1.24% | 5,463,791 | 2,594,001,813 |
| 2024-10-25 | 4.87 | 4.88 | 4.8 | 4.82 | -1.03% | 3,824,151 | 1,846,864,873 |
| 2024-10-24 | 4.85 | 4.9 | 4.83 | 4.87 | +0.41% | 3,282,841 | 1,597,904,936 |
| 2024-10-23 | 4.85 | 4.87 | 4.83 | 4.85 | -0.21% | 3,790,488 | 1,837,406,498 |
| 2024-10-22 | 4.84 | 4.89 | 4.81 | 4.86 | +0.41% | 4,957,198 | 2,399,362,095 |
| 2024-10-21 | 4.93 | 4.93 | 4.81 | 4.84 | -2.42% | 7,186,844 | 3,482,311,207 |
| 2024-10-18 | 4.99 | 5.01 | 4.86 | 4.96 | -0.4% | 6,994,598 | 3,451,194,377 |
| 2024-10-17 | 5.02 | 5.05 | 4.98 | 4.98 | -0.8% | 4,230,908 | 2,120,595,508 |
| 2024-10-16 | 4.92 | 5.04 | 4.9 | 5.02 | +2.03% | 5,589,522 | 2,797,490,475 |
| 2024-10-15 | 5.01 | 5.05 | 4.92 | 4.92 | -2.19% | 5,972,497 | 2,973,252,225 |
| 2024-10-14 | 4.9 | 5.06 | 4.88 | 5.03 | +4.14% | 9,569,348 | 4,771,269,085 |
| 2024-10-11 | 4.82 | 4.94 | 4.78 | 4.83 | +0.21% | 7,265,855 | 3,538,844,119 |
| 2024-10-10 | 4.69 | 4.9 | 4.68 | 4.82 | +3.21% | 10,799,283 | 5,189,021,070 |
| 2024-10-09 | 4.72 | 4.8 | 4.65 | 4.67 | -1.89% | 10,397,871 | 4,895,959,513 |
| 2024-10-08 | 5.02 | 5.17 | 4.71 | 4.76 | -0.83% | 16,541,298 | 8,075,753,358 |
| 2024-09-30 | 4.69 | 4.9 | 4.56 | 4.8 | +2.13% | 17,676,902 | 8,293,258,729 |
| 2024-09-27 | 4.92 | 4.93 | 4.67 | 4.7 | -3.89% | 8,258,820 | 3,903,521,211 |
| 2024-09-26 | 4.84 | 4.9 | 4.8 | 4.89 | +1.03% | 5,470,695 | 2,655,323,233 |
| 2024-09-25 | 4.87 | 4.97 | 4.76 | 4.84 | +0.83% | 6,108,475 | 2,972,679,602 |
| 2024-09-24 | 4.65 | 4.8 | 4.63 | 4.8 | +3.9% | 5,961,476 | 2,812,463,058 |
| 2024-09-23 | 4.53 | 4.63 | 4.52 | 4.62 | +1.76% | 3,140,680 | 1,440,471,519 |
| 2024-09-20 | 4.5 | 4.55 | 4.49 | 4.54 | +0.89% | 4,325,989 | 1,957,951,622 |
| 2024-09-19 | 4.5 | 4.54 | 4.44 | 4.5 | 0% | 3,852,502 | 1,723,907,245 |
| 2024-09-18 | 4.45 | 4.5 | 4.44 | 4.5 | +1.35% | 2,831,118 | 1,267,274,924 |
| 2024-09-13 | 4.48 | 4.51 | 4.4 | 4.44 | -0.89% | 3,326,106 | 1,479,707,800 |
| 2024-09-12 | 4.45 | 4.5 | 4.38 | 4.48 | +0.45% | 3,664,332 | 1,629,378,411 |
| 2024-09-11 | 4.6 | 4.61 | 4.44 | 4.46 | -3.04% | 4,583,072 | 2,060,811,207 |
| 2024-09-10 | 4.52 | 4.65 | 4.51 | 4.6 | +1.77% | 3,912,875 | 1,794,528,986 |
| 2024-09-09 | 4.5 | 4.54 | 4.44 | 4.52 | +0.22% | 3,523,876 | 1,586,832,808 |
| 2024-09-06 | 4.51 | 4.57 | 4.5 | 4.51 | +0.22% | 2,823,347 | 1,282,641,618 |
| 2024-09-05 | 4.52 | 4.56 | 4.47 | 4.5 | -0.44% | 3,456,481 | 1,559,020,522 |
| 2024-09-04 | 4.45 | 4.58 | 4.44 | 4.52 | +0.89% | 4,929,748 | 2,220,956,634 |
| 2024-09-03 | 4.68 | 4.68 | 4.44 | 4.48 | -4.48% | 7,005,030 | 3,161,268,035 |
| 2024-09-02 | 4.53 | 4.71 | 4.51 | 4.69 | +3.76% | 6,832,835 | 3,176,595,332 |
| 2024-08-30 | 4.67 | 4.72 | 4.5 | 4.52 | -4.03% | 8,888,084 | 4,067,361,725 |
| 2024-08-29 | 4.93 | 4.95 | 4.7 | 4.71 | -4.66% | 6,468,570 | 3,091,178,180 |
| 2024-08-28 | 4.98 | 5.01 | 4.91 | 4.94 | -0.8% | 3,570,930 | 1,769,421,943 |
| 2024-08-27 | 4.92 | 5 | 4.91 | 4.98 | +1.22% | 3,817,026 | 1,895,568,752 |
| 2024-08-26 | 4.91 | 4.93 | 4.86 | 4.92 | 0% | 2,734,024 | 1,340,854,619 |
| 2024-08-23 | 4.91 | 4.93 | 4.83 | 4.92 | +0.2% | 3,453,712 | 1,687,332,645 |
| 2024-08-22 | 4.86 | 4.94 | 4.85 | 4.91 | +0.82% | 4,023,360 | 1,974,984,762 |
| 2024-08-21 | 4.9 | 4.91 | 4.8 | 4.87 | -1.02% | 3,910,823 | 1,899,024,402 |
| 2024-08-20 | 4.89 | 4.94 | 4.86 | 4.92 | +0.61% | 4,158,270 | 2,039,455,379 |
| 2024-08-19 | 4.76 | 4.9 | 4.74 | 4.89 | +2.73% | 4,164,774 | 2,012,372,782 |
| 2024-08-16 | 4.69 | 4.76 | 4.68 | 4.76 | +1.71% | 3,732,286 | 1,766,047,987 |
| 2024-08-15 | 4.66 | 4.69 | 4.64 | 4.68 | +0.43% | 2,797,482 | 1,306,291,551 |
| 2024-08-14 | 4.65 | 4.69 | 4.64 | 4.66 | 0% | 2,200,469 | 1,026,107,164 |
| 2024-08-13 | 4.64 | 4.7 | 4.62 | 4.66 | +0.43% | 2,930,701 | 1,366,129,810 |
| 2024-08-12 | 4.61 | 4.67 | 4.59 | 4.64 | +0.65% | 2,618,556 | 1,214,114,199 |
| 2024-08-09 | 4.57 | 4.62 | 4.55 | 4.61 | +0.88% | 2,386,186 | 1,097,379,024 |
| 2024-08-08 | 4.56 | 4.58 | 4.54 | 4.57 | +0.44% | 1,932,056 | 882,152,584 |
| 2024-08-07 | 4.57 | 4.61 | 4.54 | 4.55 | -0.44% | 2,572,005 | 1,176,517,365 |
| 2024-08-06 | 4.63 | 4.65 | 4.54 | 4.57 | -1.3% | 3,567,591 | 1,633,599,566 |
| 2024-08-05 | 4.65 | 4.68 | 4.59 | 4.63 | -0.43% | 4,117,574 | 1,910,451,916 |
| 2024-08-02 | 4.62 | 4.67 | 4.59 | 4.65 | +0.43% | 3,203,657 | 1,487,193,108 |
| 2024-08-01 | 4.57 | 4.66 | 4.51 | 4.63 | +0.87% | 4,323,912 | 1,989,065,571 |
| 2024-07-31 | 4.71 | 4.72 | 4.58 | 4.59 | -2.34% | 5,154,914 | 2,378,347,371 |
| 2024-07-30 | 4.7 | 4.73 | 4.66 | 4.7 | 0% | 2,906,896 | 1,365,994,122 |
| 2024-07-29 | 4.61 | 4.71 | 4.56 | 4.7 | +1.73% | 3,878,615 | 1,811,591,471 |
| 2024-07-26 | 4.71 | 4.72 | 4.56 | 4.62 | -2.12% | 4,877,457 | 2,248,999,047 |
| 2024-07-25 | 4.77 | 4.78 | 4.66 | 4.72 | -1.05% | 4,249,398 | 2,004,491,743 |
| 2024-07-24 | 4.73 | 4.81 | 4.7 | 4.77 | +0.63% | 4,472,341 | 2,132,900,636 |
| 2024-07-23 | 4.63 | 4.79 | 4.62 | 4.74 | +2.16% | 4,889,130 | 2,312,413,380 |
| 2024-07-22 | 4.69 | 4.7 | 4.59 | 4.64 | -1.49% | 4,571,347 | 2,117,988,721 |
| 2024-07-19 | 4.71 | 4.72 | 4.63 | 4.71 | -0.21% | 4,087,715 | 1,908,279,410 |
| 2024-07-18 | 4.73 | 4.75 | 4.67 | 4.72 | 0% | 2,947,508 | 1,386,156,802 |
| 2024-07-17 | 4.71 | 4.75 | 4.67 | 4.72 | +0.21% | 2,773,648 | 1,310,132,550 |
| 2024-07-16 | 4.73 | 4.78 | 4.66 | 4.71 | -0.21% | 3,582,600 | 1,686,678,884 |
| 2024-07-15 | 4.6 | 4.75 | 4.6 | 4.72 | +2.61% | 4,053,993 | 1,896,670,201 |
| 2024-07-12 | 4.51 | 4.61 | 4.5 | 4.6 | +2% | 3,755,893 | 1,719,585,430 |
| 2024-07-11 | 4.54 | 4.55 | 4.48 | 4.51 | -0.88% | 3,003,718 | 1,353,980,394 |
| 2024-07-10 | 4.52 | 4.56 | 4.51 | 4.55 | +0.44% | 2,749,870 | 1,249,084,923 |
| 2024-07-09 | 4.49 | 4.53 | 4.44 | 4.53 | +0.67% | 3,752,905 | 1,685,758,194 |
| 2024-07-08 | 4.45 | 4.53 | 4.44 | 4.5 | +0.9% | 3,195,237 | 1,438,499,666 |
| 2024-07-05 | 4.53 | 4.54 | 4.44 | 4.46 | -1.55% | 4,203,381 | 1,880,915,698 |
| 2024-07-04 | 4.48 | 4.56 | 4.48 | 4.53 | +0.89% | 2,945,321 | 1,334,485,167 |
| 2024-07-03 | 4.53 | 4.54 | 4.45 | 4.49 | -0.66% | 3,463,649 | 1,551,679,212 |
| 2024-07-02 | 4.44 | 4.54 | 4.43 | 4.52 | +1.8% | 4,098,263 | 1,842,545,831 |
| 2024-07-01 | 4.36 | 4.45 | 4.35 | 4.44 | +1.83% | 3,474,875 | 1,534,396,362 |
| 2024-06-28 | 4.33 | 4.38 | 4.3 | 4.36 | +0.93% | 3,727,757 | 1,616,702,196 |
| 2024-06-27 | 4.28 | 4.34 | 4.28 | 4.32 | +0.93% | 3,900,845 | 1,683,104,558 |
| 2024-06-26 | 4.26 | 4.3 | 4.25 | 4.28 | +0.47% | 2,915,744 | 1,249,425,442 |
| 2024-06-25 | 4.25 | 4.27 | 4.23 | 4.26 | +0.24% | 3,312,467 | 1,410,132,256 |
| 2024-06-24 | 4.19 | 4.26 | 4.18 | 4.25 | +1.43% | 3,685,224 | 1,558,582,521 |
| 2024-06-21 | 4.24 | 4.25 | 4.19 | 4.19 | -1.18% | 3,407,348 | 1,434,953,739 |
| 2024-06-20 | 4.22 | 4.24 | 4.21 | 4.24 | +0.47% | 2,530,040 | 1,070,410,798 |
| 2024-06-19 | 4.18 | 4.22 | 4.17 | 4.22 | +0.96% | 2,954,154 | 1,242,927,756 |
| 2024-06-18 | 4.17 | 4.19 | 4.1 | 4.18 | +0.24% | 3,085,889 | 1,281,934,522 |
| 2024-06-17 | 4.24 | 4.25 | 4.15 | 4.17 | -1.88% | 4,235,149 | 1,770,818,525 |
| 2024-06-14 | 4.21 | 4.26 | 4.21 | 4.25 | +0.71% | 3,630,993 | 1,540,242,334 |
| 2024-06-13 | 4.16 | 4.23 | 4.15 | 4.22 | +1.44% | 3,678,463 | 1,544,684,257 |
| 2024-06-12 | 4.17 | 4.18 | 4.08 | 4.16 | -0.24% | 4,103,132 | 1,694,646,287 |
| 2024-06-11 | 4.26 | 4.28 | 4.16 | 4.17 | -2.11% | 5,328,434 | 2,244,516,491 |
| 2024-06-07 | 4.24 | 4.27 | 4.22 | 4.26 | -3.84% | 4,989,686 | 2,120,701,228 |
| 2024-06-06 | 4.43 | 4.45 | 4.42 | 4.43 | -0.23% | 3,998,563 | 1,773,884,923 |
| 2024-06-05 | 4.41 | 4.45 | 4.39 | 4.44 | +0.68% | 3,310,844 | 1,463,696,854 |
| 2024-06-04 | 4.41 | 4.43 | 4.4 | 4.41 | 0% | 2,457,818 | 1,083,695,807 |
| 2024-06-03 | 4.39 | 4.41 | 4.36 | 4.41 | +0.46% | 3,201,183 | 1,406,835,706 |
| 2024-05-31 | 4.39 | 4.41 | 4.38 | 4.39 | 0% | 2,166,888 | 952,060,306 |
| 2024-05-30 | 4.43 | 4.46 | 4.38 | 4.39 | -0.9% | 3,269,761 | 1,443,792,910 |
| 2024-05-29 | 4.45 | 4.48 | 4.42 | 4.43 | -0.67% | 3,307,220 | 1,470,812,602 |
| 2024-05-28 | 4.46 | 4.48 | 4.44 | 4.46 | +0.22% | 2,523,084 | 1,125,359,396 |
| 2024-05-27 | 4.4 | 4.46 | 4.39 | 4.45 | +1.37% | 3,911,691 | 1,734,130,314 |
| 2024-05-24 | 4.4 | 4.43 | 4.39 | 4.39 | -0.23% | 2,695,365 | 1,188,633,455 |
| 2024-05-23 | 4.42 | 4.43 | 4.39 | 4.4 | -0.45% | 2,696,495 | 1,188,901,061 |
| 2024-05-22 | 4.41 | 4.44 | 4.4 | 4.42 | +0.23% | 2,684,609 | 1,187,388,524 |
| 2024-05-21 | 4.37 | 4.42 | 4.36 | 4.41 | +0.92% | 3,052,813 | 1,340,701,229 |
| 2024-05-20 | 4.39 | 4.43 | 4.36 | 4.37 | -0.23% | 3,790,477 | 1,664,232,691 |
| 2024-05-17 | 4.36 | 4.38 | 4.35 | 4.38 | +0.69% | 2,939,953 | 1,283,184,190 |
| 2024-05-16 | 4.34 | 4.37 | 4.33 | 4.35 | +0.23% | 2,736,564 | 1,190,682,668 |
| 2024-05-15 | 4.34 | 4.35 | 4.33 | 4.34 | 0% | 1,710,066 | 742,463,727 |
| 2024-05-14 | 4.38 | 4.38 | 4.34 | 4.34 | -0.91% | 2,629,609 | 1,144,379,963 |
| 2024-05-13 | 4.37 | 4.39 | 4.34 | 4.38 | +0.23% | 3,028,944 | 1,322,053,573 |
| 2024-05-10 | 4.37 | 4.4 | 4.36 | 4.37 | -0.23% | 2,917,495 | 1,276,994,494 |
| 2024-05-09 | 4.43 | 4.43 | 4.36 | 4.38 | -1.13% | 3,904,115 | 1,710,036,345 |
| 2024-05-08 | 4.38 | 4.44 | 4.37 | 4.43 | +1.14% | 3,882,372 | 1,715,040,063 |
| 2024-05-07 | 4.34 | 4.39 | 4.31 | 4.38 | +0.69% | 4,183,247 | 1,816,980,133 |
| 2024-05-06 | 4.41 | 4.43 | 4.34 | 4.35 | -1.14% | 4,524,352 | 1,975,339,294 |
| 2024-04-30 | 4.4 | 4.44 | 4.39 | 4.4 | -0.23% | 3,190,006 | 1,408,189,213 |
| 2024-04-29 | 4.45 | 4.46 | 4.39 | 4.41 | -0.9% | 4,218,752 | 1,866,746,118 |
| 2024-04-26 | 4.55 | 4.58 | 4.45 | 4.45 | -2.2% | 5,351,659 | 2,407,175,984 |
| 2024-04-25 | 4.49 | 4.55 | 4.47 | 4.55 | +1.34% | 3,059,281 | 1,378,191,735 |
| 2024-04-24 | 4.5 | 4.53 | 4.46 | 4.49 | -0.22% | 2,797,186 | 1,257,078,390 |
| 2024-04-23 | 4.5 | 4.56 | 4.44 | 4.5 | 0% | 3,398,348 | 1,532,253,661 |
| 2024-04-22 | 4.55 | 4.62 | 4.48 | 4.5 | -0.88% | 3,990,693 | 1,814,080,656 |
| 2024-04-19 | 4.48 | 4.55 | 4.47 | 4.54 | +1.11% | 3,030,854 | 1,369,853,179 |
| 2024-04-18 | 4.44 | 4.58 | 4.43 | 4.49 | +0.67% | 4,989,038 | 2,251,952,573 |
| 2024-04-17 | 4.41 | 4.47 | 4.35 | 4.46 | +0.68% | 4,297,922 | 1,894,236,133 |
| 2024-04-16 | 4.37 | 4.46 | 4.34 | 4.43 | +1.37% | 5,002,801 | 2,202,511,469 |
| 2024-04-15 | 4.28 | 4.38 | 4.28 | 4.37 | +2.1% | 4,049,082 | 1,754,551,326 |
| 2024-04-12 | 4.27 | 4.29 | 4.26 | 4.28 | +0.23% | 2,960,299 | 1,265,963,363 |
| 2024-04-11 | 4.29 | 4.3 | 4.25 | 4.27 | -0.47% | 2,584,905 | 1,104,473,514 |
| 2024-04-10 | 4.28 | 4.32 | 4.28 | 4.29 | +0.23% | 2,856,389 | 1,229,018,748 |
| 2024-04-09 | 4.35 | 4.37 | 4.26 | 4.28 | -1.38% | 3,908,224 | 1,681,091,395 |
| 2024-04-08 | 4.28 | 4.36 | 4.27 | 4.34 | +1.17% | 3,499,292 | 1,514,681,895 |
| 2024-04-03 | 4.27 | 4.3 | 4.25 | 4.29 | +0.47% | 2,420,209 | 1,035,695,556 |
| 2024-04-02 | 4.23 | 4.31 | 4.23 | 4.27 | +0.95% | 3,727,012 | 1,593,456,753 |
| 2024-04-01 | 4.23 | 4.25 | 4.21 | 4.23 | 0% | 2,538,393 | 1,073,735,556 |
| 2024-03-29 | 4.17 | 4.27 | 4.16 | 4.23 | +1.44% | 3,631,581 | 1,539,840,259 |
| 2024-03-28 | 4.27 | 4.28 | 4.15 | 4.17 | -2.57% | 5,065,249 | 2,118,649,135 |
| 2024-03-27 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 3,899,336 | 1,667,670,256 |
| 2024-03-26 | 4.23 | 4.24 | 4.18 | 4.23 | +0.48% | 3,665,463 | 1,544,659,425 |
| 2024-03-25 | 4.17 | 4.22 | 4.16 | 4.21 | +0.72% | 3,701,609 | 1,552,753,890 |
| 2024-03-22 | 4.14 | 4.18 | 4.12 | 4.18 | +0.97% | 3,310,882 | 1,374,940,930 |
| 2024-03-21 | 4.13 | 4.17 | 4.12 | 4.14 | +0.24% | 2,898,267 | 1,200,471,712 |
| 2024-03-20 | 4.08 | 4.14 | 4.07 | 4.13 | +0.98% | 3,046,037 | 1,251,154,388 |
| 2024-03-19 | 4.13 | 4.13 | 4.06 | 4.09 | -0.97% | 3,828,060 | 1,563,180,159 |
| 2024-03-18 | 4.16 | 4.17 | 4.12 | 4.13 | -0.72% | 2,960,730 | 1,223,286,589 |
| 2024-03-15 | 4.16 | 4.2 | 4.16 | 4.16 | 0% | 3,038,043 | 1,268,598,638 |
| 2024-03-14 | 4.12 | 4.17 | 4.12 | 4.16 | +0.97% | 2,418,454 | 1,004,642,449 |
| 2024-03-13 | 4.13 | 4.16 | 4.11 | 4.12 | -0.48% | 2,833,143 | 1,170,633,443 |
| 2024-03-12 | 4.23 | 4.24 | 4.14 | 4.14 | -2.36% | 4,728,141 | 1,974,566,625 |
| 2024-03-11 | 4.27 | 4.28 | 4.21 | 4.24 | -0.7% | 3,742,059 | 1,584,687,960 |
| 2024-03-08 | 4.27 | 4.3 | 4.26 | 4.27 | -0.23% | 3,357,414 | 1,436,604,267 |
| 2024-03-07 | 4.26 | 4.29 | 4.25 | 4.28 | +0.47% | 3,273,287 | 1,397,976,211 |
| 2024-03-06 | 4.34 | 4.4 | 4.24 | 4.26 | -1.84% | 4,257,837 | 1,839,088,466 |
| 2024-03-05 | 4.23 | 4.36 | 4.22 | 4.34 | +2.36% | 4,325,302 | 1,862,385,367 |
| 2024-03-04 | 4.24 | 4.25 | 4.21 | 4.24 | 0% | 3,598,371 | 1,523,035,622 |
| 2024-03-01 | 4.18 | 4.25 | 4.17 | 4.24 | +1.19% | 3,674,741 | 1,550,829,382 |
| 2024-02-29 | 4.15 | 4.19 | 4.14 | 4.19 | +0.72% | 2,956,967 | 1,234,552,381 |
| 2024-02-28 | 4.16 | 4.19 | 4.11 | 4.16 | 0% | 3,903,361 | 1,619,867,325 |
| 2024-02-27 | 4.13 | 4.2 | 4.11 | 4.16 | +0.48% | 3,106,965 | 1,290,574,571 |
| 2024-02-26 | 4.26 | 4.28 | 4.13 | 4.14 | -2.82% | 4,270,768 | 1,791,318,633 |
| 2024-02-23 | 4.2 | 4.3 | 4.2 | 4.26 | +1.43% | 3,694,256 | 1,579,071,128 |
| 2024-02-22 | 4.18 | 4.21 | 4.16 | 4.2 | +0.48% | 2,908,761 | 1,218,833,348 |
| 2024-02-21 | 4.14 | 4.23 | 4.13 | 4.18 | +0.72% | 4,329,100 | 1,814,081,860 |
| 2024-02-20 | 4.08 | 4.18 | 4.06 | 4.15 | +1.72% | 3,971,186 | 1,636,737,599 |
| 2024-02-19 | 3.97 | 4.08 | 3.92 | 4.08 | +3.03% | 5,729,908 | 2,296,077,028 |
| 2024-02-08 | 3.99 | 3.99 | 3.9 | 3.96 | -1.49% | 4,956,839 | 1,954,106,619 |
| 2024-02-07 | 4.07 | 4.07 | 3.93 | 4.02 | -1.71% | 7,487,103 | 2,990,817,712 |
| 2024-02-06 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 6,878,237 | 2,801,658,789 |
| 2024-02-05 | 3.93 | 4.03 | 3.92 | 4.02 | +2.03% | 6,618,513 | 2,639,773,212 |
| 2024-02-02 | 3.89 | 3.97 | 3.88 | 3.94 | +1.29% | 5,576,294 | 2,194,008,232 |
| 2024-02-01 | 3.89 | 3.91 | 3.88 | 3.89 | 0% | 3,280,503 | 1,278,540,695 |
| 2024-01-31 | 3.87 | 3.93 | 3.85 | 3.89 | +0.26% | 3,806,679 | 1,480,634,617 |
| 2024-01-30 | 3.91 | 3.93 | 3.86 | 3.88 | -0.77% | 3,542,951 | 1,380,846,981 |
| 2024-01-29 | 3.87 | 3.93 | 3.86 | 3.91 | +1.3% | 4,506,840 | 1,758,615,338 |
| 2024-01-26 | 3.8 | 3.88 | 3.78 | 3.86 | +1.58% | 4,760,959 | 1,826,158,852 |
| 2024-01-25 | 3.76 | 3.81 | 3.75 | 3.8 | +1.33% | 4,491,322 | 1,701,376,510 |
| 2024-01-24 | 3.69 | 3.75 | 3.68 | 3.75 | +1.9% | 4,903,047 | 1,823,679,966 |
| 2024-01-23 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 4,014,668 | 1,471,040,578 |
| 2024-01-22 | 3.67 | 3.72 | 3.66 | 3.68 | 0% | 5,440,687 | 2,010,661,385 |
| 2024-01-19 | 3.68 | 3.69 | 3.63 | 3.68 | -0.27% | 4,059,314 | 1,487,986,038 |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.69 | -0.27% | 7,456,929 | 2,714,205,689 |
| 2024-01-17 | 3.74 | 3.75 | 3.7 | 3.7 | -1.07% | 3,333,686 | 1,242,736,214 |
| 2024-01-16 | 3.7 | 3.75 | 3.7 | 3.74 | +0.81% | 3,449,265 | 1,287,591,552 |
| 2024-01-15 | 3.7 | 3.72 | 3.69 | 3.71 | +0.27% | 2,236,255 | 829,550,054 |
| 2024-01-12 | 3.64 | 3.71 | 3.64 | 3.7 | +1.37% | 3,295,817 | 1,215,614,529 |
| 2024-01-11 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 3,754,086 | 1,377,137,183 |
| 2024-01-10 | 3.72 | 3.73 | 3.7 | 3.71 | -0.27% | 2,595,813 | 963,526,510 |
| 2024-01-09 | 3.72 | 3.73 | 3.67 | 3.72 | 0% | 3,837,286 | 1,420,139,141 |
| 2024-01-08 | 3.73 | 3.74 | 3.7 | 3.72 | -0.27% | 3,932,484 | 1,464,032,236 |
| 2024-01-05 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 4,927,901 | 1,847,519,653 |
| 2024-01-04 | 3.72 | 3.78 | 3.7 | 3.77 | +1.34% | 3,886,244 | 1,454,184,045 |
| 2024-01-03 | 3.67 | 3.72 | 3.66 | 3.72 | +1.64% | 4,784,763 | 1,771,869,233 |
| 2024-01-02 | 3.64 | 3.68 | 3.63 | 3.66 | +0.55% | 3,479,088 | 1,274,151,353 |
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：
同行业相关股票
хЖЬф╕ЪщУ╢шбМ 属于 银行 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832