股票概览
4.73
-0.21%
-0.01
4.75
开盘价
4.75
最高价
4.69
最低价
23,990
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.83
MA10 (10日均线)
4.79
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 | 4.75 | 4.75 | 4.69 | 4.73 | -0.21% | 23,990 | 11,309,416 |
| 2025-03-24 | 4.81 | 4.82 | 4.69 | 4.74 | -1.46% | 48,811 | 23,156,323 |
| 2025-03-21 | 4.84 | 4.87 | 4.79 | 4.81 | -0.82% | 51,927 | 25,069,910 |
| 2025-03-20 | 4.86 | 4.88 | 4.83 | 4.85 | -0.41% | 43,920 | 21,331,056 |
| 2025-03-19 | 4.88 | 4.88 | 4.84 | 4.87 | 0% | 33,720 | 16,399,464 |
| 2025-03-18 | 4.9 | 4.9 | 4.84 | 4.87 | 0% | 39,653 | 19,266,072 |
| 2025-03-17 | 4.94 | 4.96 | 4.86 | 4.87 | -1.02% | 85,140 | 41,715,323 |
| 2025-03-14 | 4.83 | 4.92 | 4.8 | 4.92 | +2.71% | 107,829 | 52,391,436 |
| 2025-03-13 | 4.8 | 4.8 | 4.73 | 4.79 | -0.42% | 45,159 | 21,509,393 |
| 2025-03-12 | 4.77 | 4.81 | 4.77 | 4.81 | +0.84% | 64,517 | 30,898,872 |
| 2025-03-11 | 4.7 | 4.77 | 4.68 | 4.77 | +1.06% | 62,208 | 29,474,844 |
| 2025-03-10 | 4.7 | 4.74 | 4.69 | 4.72 | +0.64% | 39,709 | 18,709,062 |
| 2025-03-07 | 4.73 | 4.75 | 4.69 | 4.69 | -1.26% | 42,300 | 19,966,537 |
| 2025-03-06 | 4.73 | 4.75 | 4.69 | 4.75 | +0.64% | 44,462 | 21,019,180 |
| 2025-03-05 | 4.74 | 4.75 | 4.67 | 4.72 | -0.42% | 36,566 | 17,193,595 |
| 2025-03-04 | 4.71 | 4.74 | 4.66 | 4.74 | +0.42% | 55,530 | 26,030,017 |
| 2025-03-03 | 4.75 | 4.77 | 4.7 | 4.72 | -0.63% | 65,302 | 30,979,736 |
| 2025-02-28 | 4.87 | 4.88 | 4.74 | 4.75 | -2.86% | 78,991 | 37,955,148 |
| 2025-02-27 | 4.8 | 4.9 | 4.79 | 4.89 | +1.66% | 110,234 | 53,480,398 |
| 2025-02-26 | 4.79 | 4.84 | 4.78 | 4.81 | 0% | 61,747 | 29,637,111 |
| 2025-02-25 | 4.85 | 4.86 | 4.8 | 4.81 | -0.62% | 54,876 | 26,542,864 |
| 2025-02-24 | 4.83 | 4.86 | 4.83 | 4.84 | 0% | 47,716 | 23,103,348 |
| 2025-02-21 | 4.89 | 4.89 | 4.82 | 4.84 | -0.82% | 58,913 | 28,511,698 |
| 2025-02-20 | 4.88 | 4.91 | 4.84 | 4.88 | +0.21% | 49,616 | 24,175,611 |
| 2025-02-19 | 4.85 | 4.88 | 4.84 | 4.87 | +0.21% | 47,377 | 23,054,505 |
| 2025-02-18 | 4.96 | 4.96 | 4.86 | 4.86 | -2.02% | 65,723 | 32,167,882 |
| 2025-02-17 | 4.85 | 5 | 4.85 | 4.96 | +1.43% | 92,499 | 45,530,897 |
| 2025-02-14 | 4.95 | 4.96 | 4.89 | 4.89 | -1.41% | 60,942 | 29,921,464 |
| 2025-02-13 | 4.94 | 4.99 | 4.92 | 4.96 | +0.4% | 65,395 | 32,418,656 |
| 2025-02-12 | 4.94 | 4.98 | 4.91 | 4.94 | -0.4% | 62,925 | 31,059,715 |
| 2025-02-11 | 5.02 | 5.03 | 4.94 | 4.96 | -0.8% | 64,831 | 32,187,578 |
| 2025-02-10 | 4.95 | 5.01 | 4.93 | 5 | +1.21% | 93,878 | 46,621,576 |
| 2025-02-07 | 4.93 | 4.98 | 4.89 | 4.94 | +0.2% | 86,254 | 42,598,883 |
| 2025-02-06 | 4.89 | 4.93 | 4.8 | 4.93 | +0.82% | 88,994 | 43,264,223 |
| 2025-02-05 | 4.95 | 4.97 | 4.86 | 4.89 | -1.01% | 75,439 | 36,851,936 |
| 2025-01-27 | 5.01 | 5.03 | 4.94 | 4.94 | -1.4% | 62,183 | 30,997,375 |
| 2025-01-24 | 5.04 | 5.06 | 4.99 | 5.01 | -0.6% | 82,685 | 41,547,212 |
| 2025-01-23 | 5.07 | 5.11 | 5.04 | 5.04 | -0.59% | 97,469 | 49,408,201 |
| 2025-01-22 | 5.05 | 5.18 | 5.04 | 5.07 | 0% | 123,781 | 63,244,178 |
| 2025-01-21 | 5.07 | 5.09 | 5.05 | 5.07 | +0.2% | 46,560 | 23,564,931 |
| 2025-01-20 | 5.07 | 5.1 | 5.04 | 5.06 | +0.2% | 70,209 | 35,609,553 |
| 2025-01-17 | 5.06 | 5.07 | 5.04 | 5.05 | -0.59% | 67,222 | 33,949,933 |
| 2025-01-16 | 5.04 | 5.14 | 5.04 | 5.08 | +0.4% | 99,912 | 50,757,894 |
| 2025-01-15 | 5.15 | 5.15 | 5.05 | 5.06 | -1.94% | 107,001 | 54,468,307 |
| 2025-01-14 | 5.07 | 5.17 | 5.07 | 5.16 | +1.78% | 159,678 | 81,832,220 |
| 2025-01-13 | 4.95 | 5.12 | 4.9 | 5.07 | +0.8% | 74,046 | 37,466,790 |
| 2025-01-10 | 5.08 | 5.09 | 5.03 | 5.03 | -1.37% | 84,862 | 42,755,341 |
| 2025-01-09 | 5.05 | 5.12 | 5.03 | 5.1 | +0.39% | 132,449 | 67,001,636 |
| 2025-01-08 | 5.09 | 5.11 | 5.03 | 5.08 | 0% | 95,868 | 48,535,968 |
| 2025-01-07 | 5.04 | 5.08 | 5.03 | 5.08 | +0.4% | 87,129 | 44,025,374 |
| 2025-01-06 | 5.08 | 5.16 | 5.03 | 5.06 | -0.59% | 131,739 | 66,713,979 |
| 2025-01-03 | 5.12 | 5.16 | 4.88 | 5.09 | -1.17% | 227,784 | 115,045,153 |
| 2025-01-02 | 5.02 | 5.27 | 5 | 5.15 | +1.78% | 254,280 | 131,669,336 |
| 2024-12-31 | 5.09 | 5.19 | 5.04 | 5.06 | -0.59% | 155,102 | 79,224,834 |
| 2024-12-30 | 5.2 | 5.21 | 5.08 | 5.09 | -2.68% | 147,558 | 75,522,309 |
| 2024-12-27 | 5.22 | 5.3 | 5.18 | 5.23 | -0.76% | 159,883 | 83,976,534 |
| 2024-12-26 | 5.2 | 5.28 | 5.15 | 5.27 | +0.76% | 171,112 | 89,545,078 |
| 2024-12-25 | 5.19 | 5.24 | 5.03 | 5.23 | +0.58% | 186,784 | 95,819,994 |
| 2024-12-24 | 5.18 | 5.22 | 5.09 | 5.2 | +0.39% | 145,797 | 75,202,540 |
| 2024-12-23 | 5.4 | 5.42 | 5.15 | 5.18 | -4.43% | 204,493 | 107,199,385 |
| 2024-12-20 | 5.5 | 5.6 | 5.4 | 5.42 | -1.63% | 208,398 | 114,271,563 |
| 2024-12-19 | 5.48 | 5.75 | 5.43 | 5.51 | -0.54% | 244,121 | 135,361,239 |
| 2024-12-18 | 5.6 | 5.67 | 5.5 | 5.54 | -1.42% | 216,157 | 119,982,600 |
| 2024-12-17 | 5.95 | 6.02 | 5.57 | 5.62 | -5.55% | 371,675 | 212,400,415 |
| 2024-12-16 | 5.83 | 6.2 | 5.83 | 5.95 | +2.59% | 514,370 | 309,633,349 |
| 2024-12-13 | 6 | 6 | 5.78 | 5.8 | -4.45% | 419,521 | 245,367,083 |
| 2024-12-12 | 5.76 | 6.15 | 5.71 | 6.07 | +5.2% | 591,489 | 352,575,477 |
| 2024-12-11 | 5.55 | 5.77 | 5.53 | 5.77 | +3.78% | 440,313 | 250,642,066 |
| 2024-12-10 | 5.69 | 5.78 | 5.56 | 5.56 | 0% | 301,829 | 170,420,665 |
| 2024-12-09 | 5.66 | 5.67 | 5.51 | 5.56 | -2.8% | 379,726 | 211,747,221 |
| 2024-12-06 | 5.89 | 5.92 | 5.68 | 5.72 | -3.87% | 677,333 | 390,465,971 |
| 2024-12-05 | 5.38 | 5.95 | 5.33 | 5.95 | +9.98% | 619,925 | 359,630,571 |
| 2024-12-04 | 5.37 | 5.51 | 5.28 | 5.41 | +0.74% | 179,053 | 97,170,120 |
| 2024-12-03 | 5.43 | 5.45 | 5.34 | 5.37 | -1.1% | 93,698 | 50,442,916 |
| 2024-12-02 | 5.35 | 5.45 | 5.33 | 5.43 | +1.31% | 130,507 | 70,595,001 |
| 2024-11-29 | 5.29 | 5.4 | 5.26 | 5.36 | +1.13% | 142,134 | 76,129,647 |
| 2024-11-28 | 5.15 | 5.39 | 5.15 | 5.3 | +2.51% | 154,828 | 81,906,444 |
| 2024-11-27 | 5.13 | 5.17 | 5.04 | 5.17 | +0.78% | 83,916 | 42,731,206 |
| 2024-11-26 | 5.17 | 5.21 | 5.12 | 5.13 | -1.16% | 66,221 | 34,153,461 |
| 2024-11-25 | 5.23 | 5.28 | 5.11 | 5.19 | -1.33% | 104,942 | 54,253,096 |
| 2024-11-22 | 5.29 | 5.42 | 5.24 | 5.26 | -0.57% | 124,991 | 66,620,396 |
| 2024-11-21 | 5.29 | 5.31 | 5.26 | 5.29 | -0.38% | 68,990 | 36,436,116 |
| 2024-11-20 | 5.27 | 5.33 | 5.24 | 5.31 | +0.57% | 88,285 | 46,617,213 |
| 2024-11-19 | 5.28 | 5.3 | 5.21 | 5.28 | 0% | 92,644 | 48,637,381 |
| 2024-11-18 | 5.3 | 5.37 | 5.26 | 5.28 | -0.56% | 112,506 | 59,657,383 |
| 2024-11-15 | 5.33 | 5.43 | 5.3 | 5.31 | -1.3% | 118,169 | 63,341,835 |
| 2024-11-14 | 5.56 | 5.56 | 5.37 | 5.38 | -3.58% | 154,689 | 84,350,598 |
| 2024-11-13 | 5.4 | 5.6 | 5.38 | 5.58 | +2.95% | 276,692 | 152,718,751 |
| 2024-11-12 | 5.37 | 5.45 | 5.35 | 5.42 | +0.74% | 155,112 | 83,857,615 |
| 2024-11-11 | 5.33 | 5.38 | 5.31 | 5.38 | +0.37% | 104,502 | 55,781,726 |
| 2024-11-08 | 5.46 | 5.47 | 5.34 | 5.36 | -1.65% | 171,548 | 92,310,763 |
| 2024-11-07 | 5.29 | 5.46 | 5.26 | 5.45 | +2.83% | 194,821 | 105,338,046 |
| 2024-11-06 | 5.3 | 5.3 | 5.23 | 5.3 | +0.19% | 104,161 | 54,952,578 |
| 2024-11-05 | 5.23 | 5.29 | 5.2 | 5.29 | +1.15% | 106,941 | 56,196,997 |
| 2024-11-04 | 5.26 | 5.27 | 5.19 | 5.23 | -0.57% | 66,808 | 34,853,089 |
| 2024-11-01 | 5.23 | 5.29 | 5.18 | 5.26 | 0% | 84,899 | 44,520,213 |
| 2024-10-31 | 5.28 | 5.3 | 5.25 | 5.26 | -0.57% | 92,201 | 48,537,552 |
| 2024-10-30 | 5.25 | 5.33 | 5.24 | 5.29 | 0% | 66,478 | 35,100,769 |
| 2024-10-29 | 5.43 | 5.44 | 5.28 | 5.29 | -2.76% | 109,636 | 58,558,043 |
| 2024-10-28 | 5.35 | 5.45 | 5.31 | 5.44 | +1.3% | 117,721 | 63,481,703 |
| 2024-10-25 | 5.4 | 5.4 | 5.32 | 5.37 | -0.56% | 107,299 | 57,446,500 |
| 2024-10-24 | 5.3 | 5.47 | 5.25 | 5.4 | +0.56% | 135,357 | 72,422,023 |
| 2024-10-23 | 5.58 | 5.59 | 5.33 | 5.37 | +3.27% | 211,979 | 115,446,881 |
| 2024-10-22 | 5.16 | 5.2 | 5.15 | 5.2 | +0.58% | 52,361 | 27,148,604 |
| 2024-10-21 | 5.18 | 5.18 | 5.14 | 5.17 | -0.19% | 55,531 | 28,641,073 |
| 2024-10-18 | 5.15 | 5.22 | 5.14 | 5.18 | +0.78% | 71,930 | 37,224,635 |
| 2024-10-17 | 5.19 | 5.2 | 5.14 | 5.14 | -0.77% | 52,988 | 27,336,187 |
| 2024-10-16 | 5.11 | 5.2 | 5.1 | 5.18 | +0.39% | 56,831 | 29,337,202 |
| 2024-10-15 | 5.31 | 5.31 | 5.16 | 5.16 | -3.37% | 90,942 | 47,591,252 |
| 2024-10-14 | 5.3 | 5.34 | 5.21 | 5.34 | +0.75% | 98,357 | 51,953,021 |
| 2024-10-11 | 5.41 | 5.51 | 5.27 | 5.3 | -3.46% | 112,339 | 60,309,207 |
| 2024-10-10 | 5.7 | 5.79 | 5.4 | 5.49 | -5.34% | 203,799 | 113,311,745 |
| 2024-10-09 | 5.89 | 5.94 | 5.59 | 5.8 | -6.3% | 394,796 | 226,972,955 |
| 2024-10-08 | 6.06 | 6.19 | 5.64 | 6.19 | +9.95% | 361,176 | 215,261,161 |
| 2024-09-30 | 5.38 | 5.68 | 5.29 | 5.63 | +6.23% | 182,985 | 100,710,852 |
| 2024-09-27 | 5.19 | 5.31 | 5.19 | 5.3 | +2.12% | 51,789 | 27,237,260 |
| 2024-09-26 | 5.14 | 5.19 | 5.11 | 5.19 | +0.78% | 36,072 | 18,568,735 |
| 2024-09-25 | 5.1 | 5.17 | 5.1 | 5.15 | +0.78% | 38,347 | 19,702,855 |
| 2024-09-24 | 5.04 | 5.11 | 5.03 | 5.11 | +1.19% | 55,550 | 28,180,475 |
| 2024-09-23 | 5.01 | 5.05 | 5 | 5.05 | +0.4% | 25,826 | 12,985,955 |
| 2024-09-20 | 5.02 | 5.04 | 5.01 | 5.03 | -0.2% | 31,031 | 15,591,028 |
| 2024-09-19 | 5.05 | 5.05 | 5.02 | 5.04 | -0.59% | 41,588 | 20,912,667 |
| 2024-09-18 | 5.03 | 5.07 | 5 | 5.07 | +0.8% | 35,550 | 17,870,879 |
| 2024-09-13 | 5.05 | 5.06 | 5.01 | 5.03 | -0.4% | 14,206 | 7,151,950 |
| 2024-09-12 | 5.04 | 5.06 | 5.02 | 5.05 | +0.4% | 10,941 | 5,513,893 |
| 2024-09-11 | 5.05 | 5.06 | 5.02 | 5.03 | -0.4% | 15,552 | 7,829,353 |
| 2024-09-10 | 5.09 | 5.09 | 5.02 | 5.05 | -0.98% | 21,977 | 11,091,122 |
| 2024-09-09 | 5.03 | 5.13 | 5.01 | 5.1 | +0.99% | 43,517 | 22,092,359 |
| 2024-09-06 | 5.04 | 5.2 | 5.03 | 5.05 | +0.2% | 32,487 | 16,486,946 |
| 2024-09-05 | 5.03 | 5.05 | 5.02 | 5.04 | 0% | 9,766 | 4,912,607 |
| 2024-09-04 | 5.01 | 5.05 | 5 | 5.04 | +0.2% | 19,847 | 9,993,848 |
| 2024-09-03 | 5.02 | 5.05 | 5.01 | 5.03 | 0% | 15,208 | 7,648,635 |
| 2024-09-02 | 5.06 | 5.08 | 5.02 | 5.03 | -0.59% | 23,665 | 11,913,651 |
| 2024-08-30 | 5.01 | 5.07 | 5 | 5.06 | +0.6% | 25,229 | 12,735,789 |
| 2024-08-29 | 4.99 | 5.04 | 4.93 | 5.03 | 0% | 17,445 | 8,742,900 |
| 2024-08-28 | 5.03 | 5.06 | 4.99 | 5.03 | +0.2% | 12,627 | 6,341,416 |
| 2024-08-27 | 5.01 | 5.03 | 4.98 | 5.02 | +0.2% | 8,367 | 4,193,050 |
| 2024-08-26 | 4.99 | 5.02 | 4.95 | 5.01 | +0.4% | 13,910 | 6,957,626 |
| 2024-08-23 | 5 | 5 | 4.93 | 4.99 | 0% | 21,735 | 10,794,928 |
| 2024-08-22 | 4.98 | 5.01 | 4.96 | 4.99 | +0.2% | 8,623 | 4,302,689 |
| 2024-08-21 | 5 | 5.02 | 4.92 | 4.98 | -0.4% | 22,626 | 11,257,172 |
| 2024-08-20 | 4.97 | 5.01 | 4.97 | 5 | +0.2% | 11,888 | 5,926,677 |
| 2024-08-19 | 4.99 | 5.03 | 4.91 | 4.99 | -0.4% | 19,086 | 9,530,794 |
| 2024-08-16 | 5.01 | 5.01 | 4.97 | 5.01 | 0% | 14,179 | 7,069,696 |
| 2024-08-15 | 5.01 | 5.04 | 4.99 | 5.01 | 0% | 17,896 | 8,972,198 |
| 2024-08-14 | 5 | 5.07 | 4.99 | 5.01 | -0.2% | 15,450 | 7,769,003 |
| 2024-08-13 | 4.96 | 5.02 | 4.96 | 5.02 | -0.2% | 13,003 | 6,489,263 |
| 2024-08-12 | 5.05 | 5.05 | 5 | 5.03 | -0.2% | 8,566 | 4,299,404 |
| 2024-08-09 | 5.08 | 5.09 | 5.02 | 5.04 | -0.79% | 9,431 | 4,760,526 |
| 2024-08-08 | 5.04 | 5.08 | 5.01 | 5.08 | +0.79% | 11,885 | 6,004,558 |
| 2024-08-07 | 5.06 | 5.07 | 5.01 | 5.04 | -0.4% | 9,490 | 4,774,904 |
| 2024-08-06 | 5.04 | 5.06 | 5 | 5.06 | +0.6% | 12,337 | 6,205,346 |
| 2024-08-05 | 5.02 | 5.09 | 5 | 5.03 | +0.2% | 17,493 | 8,835,916 |
| 2024-08-02 | 5.06 | 5.07 | 5.02 | 5.02 | -0.99% | 12,690 | 6,396,037 |
| 2024-08-01 | 5.07 | 5.09 | 5.03 | 5.07 | 0% | 22,675 | 11,484,927 |
| 2024-07-31 | 4.98 | 5.07 | 4.98 | 5.07 | +1.4% | 23,125 | 11,651,963 |
| 2024-07-30 | 4.99 | 5 | 4.97 | 5 | +0.2% | 11,639 | 5,800,346 |
| 2024-07-29 | 4.99 | 5 | 4.96 | 4.99 | 0% | 11,254 | 5,604,426 |
| 2024-07-26 | 4.97 | 5 | 4.95 | 4.99 | 0% | 27,674 | 13,780,184 |
| 2024-07-25 | 4.98 | 5.02 | 4.96 | 4.99 | -0.4% | 28,193 | 14,065,570 |
| 2024-07-24 | 4.99 | 5.04 | 4.99 | 5.01 | -0.2% | 36,562 | 18,303,578 |
| 2024-07-23 | 5.04 | 5.07 | 5 | 5.02 | -1.57% | 53,095 | 26,684,301 |
| 2024-07-22 | 4.98 | 5.13 | 4.91 | 5.1 | 0% | 49,693 | 25,342,719 |
| 2024-07-19 | 5.14 | 5.17 | 5.06 | 5.1 | -1.54% | 85,295 | 43,782,733 |
| 2024-07-18 | 5.18 | 5.19 | 5.15 | 5.18 | -0.38% | 52,574 | 27,183,364 |
| 2024-07-17 | 5.19 | 5.22 | 5.18 | 5.2 | -0.38% | 38,513 | 20,010,585 |
| 2024-07-16 | 5.2 | 5.22 | 5.19 | 5.22 | +0.58% | 19,446 | 10,123,086 |
| 2024-07-15 | 5.22 | 5.23 | 5.19 | 5.19 | -0.76% | 26,892 | 13,996,414 |
| 2024-07-12 | 5.2 | 5.25 | 5.18 | 5.23 | +0.58% | 36,764 | 19,194,080 |
| 2024-07-11 | 5.19 | 5.21 | 5.17 | 5.2 | +0.19% | 24,362 | 12,648,394 |
| 2024-07-10 | 5.18 | 5.21 | 5.17 | 5.19 | -0.38% | 20,770 | 10,778,400 |
| 2024-07-09 | 5.18 | 5.22 | 5.17 | 5.21 | +0.77% | 27,329 | 14,199,896 |
| 2024-07-08 | 5.18 | 5.23 | 5.17 | 5.17 | -0.19% | 33,221 | 17,229,651 |
| 2024-07-05 | 5.16 | 5.2 | 5.12 | 5.18 | +0.19% | 41,865 | 21,661,332 |
| 2024-07-04 | 5.03 | 5.19 | 4.98 | 5.17 | +2.17% | 73,547 | 37,752,069 |
| 2024-07-03 | 4.83 | 5.08 | 4.73 | 5.06 | +4.33% | 66,774 | 33,403,410 |
| 2024-07-02 | 4.5 | 4.93 | 4.5 | 4.85 | +8.02% | 64,085 | 30,602,019 |
| 2024-07-01 | 4.46 | 4.51 | 4.46 | 4.49 | -0.22% | 6,111 | 2,741,562 |
| 2024-06-28 | 4.54 | 4.56 | 4.48 | 4.5 | -0.66% | 9,390 | 4,235,213 |
| 2024-06-27 | 4.56 | 4.57 | 4.53 | 4.53 | -0.66% | 5,056 | 2,297,060 |
| 2024-06-26 | 4.51 | 4.58 | 4.48 | 4.56 | +1.33% | 10,826 | 4,923,598 |
| 2024-06-25 | 4.51 | 4.56 | 4.48 | 4.5 | -0.66% | 8,156 | 3,682,264 |
| 2024-06-24 | 4.61 | 4.61 | 4.47 | 4.53 | -1.74% | 9,328 | 4,227,793 |
| 2024-06-21 | 4.58 | 4.61 | 4.58 | 4.61 | 0% | 3,367 | 1,548,155 |
| 2024-06-20 | 4.61 | 4.62 | 4.59 | 4.61 | 0% | 7,603 | 3,496,508 |
| 2024-06-19 | 4.64 | 4.64 | 4.61 | 4.61 | -0.65% | 7,086 | 3,273,399 |
| 2024-06-18 | 4.63 | 4.69 | 4.62 | 4.64 | -0.85% | 9,465 | 4,399,801 |
| 2024-06-17 | 4.73 | 4.73 | 4.62 | 4.68 | -1.47% | 24,906 | 11,611,072 |
| 2024-06-14 | 4.77 | 4.88 | 4.56 | 4.75 | -0.84% | 36,795 | 17,605,271 |
| 2024-06-13 | 4.75 | 4.89 | 4.75 | 4.79 | +1.91% | 49,215 | 23,666,824 |
| 2024-06-12 | 4.69 | 4.74 | 4.68 | 4.7 | 0% | 11,021 | 5,186,303 |
| 2024-06-11 | 4.74 | 4.76 | 4.69 | 4.7 | -1.05% | 9,129 | 4,293,016 |
| 2024-06-07 | 4.7 | 4.77 | 4.68 | 4.75 | +1.06% | 15,128 | 7,159,170 |
| 2024-06-06 | 4.73 | 4.77 | 4.68 | 4.7 | -1.26% | 14,489 | 6,829,305 |
| 2024-06-05 | 4.91 | 4.92 | 4.76 | 4.76 | -2.66% | 15,772 | 7,596,877 |
| 2024-06-04 | 4.98 | 4.98 | 4.79 | 4.89 | -2.2% | 17,204 | 8,354,874 |
| 2024-06-03 | 5.06 | 5.08 | 4.92 | 5 | -1.57% | 17,693 | 8,861,368 |
| 2024-05-31 | 5.03 | 5.08 | 5 | 5.08 | +0.79% | 12,131 | 6,134,814 |
| 2024-05-30 | 5.09 | 5.09 | 5.02 | 5.04 | -0.79% | 8,368 | 4,226,192 |
| 2024-05-29 | 5.05 | 5.11 | 5.05 | 5.08 | 0% | 7,598 | 3,863,819 |
| 2024-05-28 | 5.09 | 5.11 | 5.05 | 5.08 | -0.2% | 9,480 | 4,817,892 |
| 2024-05-27 | 5.12 | 5.15 | 5.05 | 5.09 | -1.17% | 12,298 | 6,265,758 |
| 2024-05-24 | 5.19 | 5.2 | 5.09 | 5.15 | -0.58% | 20,472 | 10,504,958 |
| 2024-05-23 | 5.18 | 5.2 | 5.1 | 5.18 | -0.38% | 18,890 | 9,714,256 |
| 2024-05-22 | 5.22 | 5.24 | 5.17 | 5.2 | -0.57% | 15,250 | 7,940,453 |
| 2024-05-21 | 5.17 | 5.25 | 5.16 | 5.23 | +0.58% | 18,862 | 9,822,879 |
| 2024-05-20 | 5.2 | 5.22 | 5.16 | 5.2 | -0.38% | 13,265 | 6,872,768 |
| 2024-05-17 | 5.2 | 5.22 | 5.14 | 5.22 | +0.38% | 19,708 | 10,245,083 |
| 2024-05-16 | 5.21 | 5.22 | 5.15 | 5.2 | -0.19% | 14,156 | 7,344,181 |
| 2024-05-15 | 5.22 | 5.23 | 5.17 | 5.21 | -0.19% | 14,000 | 7,278,961 |
| 2024-05-14 | 5.19 | 5.22 | 5.17 | 5.22 | +0.19% | 14,839 | 7,704,281 |
| 2024-05-13 | 5.18 | 5.24 | 5.15 | 5.21 | +0.19% | 18,717 | 9,721,316 |
| 2024-05-10 | 5.19 | 5.21 | 5.14 | 5.2 | +0.19% | 19,596 | 10,169,056 |
| 2024-05-09 | 5.17 | 5.2 | 5.12 | 5.19 | -0.19% | 27,662 | 14,267,105 |
| 2024-05-08 | 5.2 | 5.23 | 5.1 | 5.2 | -0.38% | 41,942 | 21,575,974 |
| 2024-05-07 | 5.1 | 5.47 | 5.08 | 5.22 | +2.35% | 70,448 | 36,730,624 |
| 2024-05-06 | 4.97 | 5.1 | 4.91 | 5.1 | +4.08% | 32,971 | 16,594,687 |
| 2024-04-30 | 4.91 | 4.91 | 4.82 | 4.9 | -0.2% | 22,549 | 10,970,199 |
| 2024-04-29 | 4.77 | 4.91 | 4.77 | 4.91 | +2.08% | 22,378 | 10,901,367 |
| 2024-04-26 | 4.81 | 4.83 | 4.73 | 4.81 | 0% | 25,039 | 11,956,186 |
| 2024-04-25 | 4.85 | 4.86 | 4.78 | 4.81 | -0.82% | 11,469 | 5,526,431 |
| 2024-04-24 | 4.8 | 4.85 | 4.77 | 4.85 | +0.62% | 12,388 | 5,964,800 |
| 2024-04-23 | 4.8 | 4.85 | 4.73 | 4.82 | +0.42% | 20,059 | 9,652,305 |
| 2024-04-22 | 4.77 | 4.88 | 4.72 | 4.8 | -0.21% | 32,221 | 15,365,495 |
| 2024-04-19 | 4.85 | 4.89 | 4.71 | 4.81 | +0.21% | 30,681 | 14,725,874 |
| 2024-04-18 | 4.89 | 4.89 | 4.73 | 4.8 | -1.64% | 29,433 | 14,064,154 |
| 2024-04-17 | 4.78 | 4.94 | 4.74 | 4.88 | +2.52% | 40,081 | 19,463,452 |
| 2024-04-16 | 4.87 | 4.94 | 4.71 | 4.76 | -2.66% | 60,409 | 29,017,990 |
| 2024-04-15 | 5 | 5 | 4.77 | 4.89 | -1.41% | 44,163 | 21,571,382 |
| 2024-04-12 | 4.97 | 5.03 | 4.95 | 4.96 | 0% | 29,239 | 14,591,435 |
| 2024-04-11 | 4.93 | 5.04 | 4.88 | 4.96 | -0.6% | 25,664 | 12,799,235 |
| 2024-04-10 | 5 | 5.03 | 4.92 | 4.99 | -0.2% | 22,562 | 11,222,956 |
| 2024-04-09 | 4.89 | 5.01 | 4.88 | 5 | +1.63% | 19,136 | 9,525,630 |
| 2024-04-08 | 5.03 | 5.03 | 4.91 | 4.92 | -2.19% | 20,898 | 10,342,494 |
| 2024-04-03 | 5.05 | 5.07 | 5 | 5.03 | -0.4% | 28,582 | 14,368,712 |
| 2024-04-02 | 5.04 | 5.1 | 5.04 | 5.05 | 0% | 26,627 | 13,514,636 |
| 2024-04-01 | 5.03 | 5.09 | 5.02 | 5.05 | +0.4% | 20,025 | 10,115,812 |
| 2024-03-29 | 4.97 | 5.04 | 4.95 | 5.03 | +1.41% | 15,311 | 7,650,896 |
| 2024-03-28 | 4.95 | 5.06 | 4.91 | 4.96 | -0.2% | 18,033 | 8,991,098 |
| 2024-03-27 | 5.03 | 5.12 | 4.97 | 4.97 | -1% | 19,140 | 9,671,822 |
| 2024-03-26 | 5 | 5.1 | 4.97 | 5.02 | 0% | 19,612 | 9,858,203 |
| 2024-03-25 | 5.06 | 5.2 | 5.02 | 5.02 | -0.79% | 18,907 | 9,635,854 |
| 2024-03-22 | 5.14 | 5.14 | 5.04 | 5.06 | -1.94% | 16,026 | 8,144,020 |
| 2024-03-21 | 5.1 | 5.16 | 5.1 | 5.16 | +0.78% | 20,545 | 10,550,050 |
| 2024-03-20 | 5.06 | 5.13 | 5.03 | 5.12 | +1.59% | 18,313 | 9,312,771 |
| 2024-03-19 | 5.11 | 5.16 | 5.04 | 5.04 | -2.14% | 25,634 | 12,998,087 |
| 2024-03-18 | 4.94 | 5.15 | 4.94 | 5.15 | +4.04% | 39,502 | 20,153,772 |
| 2024-03-15 | 4.86 | 4.96 | 4.85 | 4.95 | +1.02% | 22,047 | 10,817,701 |
| 2024-03-14 | 4.86 | 4.94 | 4.85 | 4.9 | +0.82% | 28,922 | 14,162,334 |
| 2024-03-13 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 32,512 | 15,864,675 |
| 2024-03-12 | 5.12 | 5.15 | 4.91 | 4.96 | -3.69% | 24,615 | 12,268,262 |
| 2024-03-11 | 4.99 | 5.15 | 4.96 | 5.15 | +3.21% | 40,718 | 20,689,098 |
| 2024-03-08 | 4.79 | 4.99 | 4.76 | 4.99 | +3.74% | 35,991 | 17,563,338 |
| 2024-03-07 | 4.85 | 4.85 | 4.73 | 4.81 | -0.82% | 27,313 | 13,102,585 |
| 2024-03-06 | 4.72 | 4.85 | 4.71 | 4.85 | +2.97% | 36,108 | 17,269,180 |
| 2024-03-05 | 4.65 | 4.72 | 4.63 | 4.71 | +1.95% | 39,263 | 18,354,378 |
| 2024-03-04 | 4.54 | 4.66 | 4.52 | 4.62 | +1.99% | 37,720 | 17,267,103 |
| 2024-03-01 | 4.53 | 4.54 | 4.45 | 4.53 | +0.44% | 26,134 | 11,758,522 |
| 2024-02-29 | 4.44 | 4.54 | 4.39 | 4.51 | +0.89% | 48,071 | 21,451,347 |
| 2024-02-28 | 4.63 | 4.7 | 4.43 | 4.47 | -3.04% | 63,674 | 29,109,901 |
| 2024-02-27 | 4.47 | 4.63 | 4.45 | 4.61 | +2.9% | 35,005 | 16,012,680 |
| 2024-02-26 | 4.43 | 4.52 | 4.39 | 4.48 | +0.9% | 38,232 | 17,065,109 |
| 2024-02-23 | 4.32 | 4.46 | 4.32 | 4.44 | +2.78% | 33,302 | 14,639,753 |
| 2024-02-22 | 4.25 | 4.35 | 4.24 | 4.32 | +1.17% | 35,898 | 15,432,748 |
| 2024-02-21 | 4.12 | 4.33 | 4.11 | 4.27 | +3.39% | 45,726 | 19,395,330 |
| 2024-02-20 | 4.07 | 4.15 | 4.01 | 4.13 | +1.98% | 42,204 | 17,286,062 |
| 2024-02-19 | 3.93 | 4.16 | 3.88 | 4.05 | +5.19% | 94,460 | 38,231,424 |
| 2024-02-08 | 3.54 | 3.86 | 3.4 | 3.85 | +9.07% | 147,212 | 53,136,443 |
| 2024-02-07 | 3.92 | 3.96 | 3.53 | 3.53 | -9.95% | 135,016 | 48,362,392 |
| 2024-02-06 | 4.05 | 4.09 | 3.72 | 3.92 | -4.62% | 107,898 | 41,581,261 |
| 2024-02-05 | 4.46 | 4.47 | 4.09 | 4.11 | -9.47% | 96,826 | 40,312,974 |
| 2024-02-02 | 4.59 | 4.75 | 4.42 | 4.54 | -2.16% | 66,409 | 30,592,485 |
| 2024-02-01 | 4.79 | 4.83 | 4.59 | 4.64 | -3.53% | 59,014 | 27,742,607 |
| 2024-01-31 | 5.07 | 5.13 | 4.79 | 4.81 | -5.69% | 52,582 | 25,897,247 |
| 2024-01-30 | 5.22 | 5.28 | 5.07 | 5.1 | -2.67% | 42,685 | 22,115,369 |
| 2024-01-29 | 5.34 | 5.39 | 5.21 | 5.24 | -1.32% | 46,182 | 24,496,504 |
| 2024-01-26 | 5.23 | 5.38 | 5.14 | 5.31 | +1.72% | 41,637 | 22,143,578 |
| 2024-01-25 | 4.95 | 5.22 | 4.95 | 5.22 | +5.88% | 50,294 | 25,642,442 |
| 2024-01-24 | 4.77 | 4.95 | 4.74 | 4.93 | +3.14% | 64,303 | 31,275,883 |
| 2024-01-23 | 5 | 5.02 | 4.75 | 4.78 | -4.78% | 112,484 | 54,129,738 |
| 2024-01-22 | 5.36 | 5.36 | 5 | 5.02 | -5.28% | 64,994 | 33,262,756 |
| 2024-01-19 | 5.35 | 5.39 | 5.28 | 5.3 | -0.75% | 24,835 | 13,222,480 |
| 2024-01-18 | 5.42 | 5.44 | 5.2 | 5.34 | -1.84% | 53,606 | 28,309,596 |
| 2024-01-17 | 5.54 | 5.54 | 5.43 | 5.44 | -1.98% | 35,311 | 19,367,410 |
| 2024-01-16 | 5.61 | 5.62 | 5.48 | 5.55 | -1.42% | 35,861 | 19,870,332 |
| 2024-01-15 | 5.47 | 5.63 | 5.46 | 5.63 | +2.55% | 40,684 | 22,743,980 |
| 2024-01-12 | 5.54 | 5.62 | 5.49 | 5.49 | -0.54% | 29,958 | 16,623,544 |
| 2024-01-11 | 5.55 | 5.56 | 5.48 | 5.52 | -0.36% | 44,809 | 24,701,823 |
| 2024-01-10 | 5.55 | 5.57 | 5.45 | 5.54 | +0.54% | 40,653 | 22,472,803 |
| 2024-01-09 | 5.43 | 5.54 | 5.39 | 5.51 | +1.47% | 33,715 | 18,487,236 |
| 2024-01-08 | 5.48 | 5.5 | 5.42 | 5.43 | -0.91% | 29,962 | 16,330,608 |
| 2024-01-05 | 5.53 | 5.56 | 5.46 | 5.48 | -1.08% | 30,533 | 16,812,961 |
| 2024-01-04 | 5.45 | 5.57 | 5.45 | 5.54 | +0.73% | 44,174 | 24,417,082 |
| 2024-01-03 | 5.48 | 5.58 | 5.43 | 5.5 | +0.55% | 41,138 | 22,628,391 |
| 2024-01-02 | 5.49 | 5.5 | 5.42 | 5.47 | +0.18% | 44,734 | 24,473,986 |
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：