股票概览
5.4
+0.93%
+0.05
5.35
开盘价
5.41
最高价
5.35
最低价
1,010,235
成交量
数据更新至: 2025-03-25
技术指标
5.37
MA5 (5日均线)
5.35
MA10 (10日均线)
5.32
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 | 5.35 | 5.41 | 5.35 | 5.4 | +0.93% | 1,010,235 | 544,889,076 |
| 2025-03-24 | 5.33 | 5.38 | 5.33 | 5.35 | +0.38% | 1,504,524 | 805,610,246 |
| 2025-03-21 | 5.36 | 5.4 | 5.32 | 5.33 | -0.74% | 1,505,070 | 806,587,288 |
| 2025-03-20 | 5.43 | 5.47 | 5.36 | 5.37 | -0.92% | 1,392,277 | 750,907,453 |
| 2025-03-19 | 5.36 | 5.44 | 5.35 | 5.42 | +1.12% | 1,617,501 | 873,198,990 |
| 2025-03-18 | 5.4 | 5.41 | 5.33 | 5.36 | -0.37% | 1,116,739 | 598,372,148 |
| 2025-03-17 | 5.37 | 5.41 | 5.35 | 5.38 | +0.56% | 1,401,018 | 754,520,319 |
| 2025-03-14 | 5.27 | 5.41 | 5.26 | 5.35 | +1.52% | 3,000,807 | 1,605,312,105 |
| 2025-03-13 | 5.24 | 5.27 | 5.23 | 5.27 | +0.57% | 1,644,141 | 863,878,091 |
| 2025-03-12 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 1,360,991 | 714,818,637 |
| 2025-03-11 | 5.25 | 5.28 | 5.25 | 5.27 | +0.19% | 1,221,512 | 642,816,200 |
| 2025-03-10 | 5.31 | 5.32 | 5.25 | 5.26 | -0.94% | 1,420,804 | 748,945,197 |
| 2025-03-07 | 5.3 | 5.34 | 5.27 | 5.31 | +0.38% | 1,588,991 | 843,308,410 |
| 2025-03-06 | 5.34 | 5.35 | 5.28 | 5.29 | -0.94% | 1,680,782 | 891,196,820 |
| 2025-03-05 | 5.25 | 5.35 | 5.23 | 5.34 | +1.71% | 2,291,622 | 1,216,506,029 |
| 2025-03-04 | 5.25 | 5.27 | 5.24 | 5.25 | -0.19% | 1,316,229 | 691,158,593 |
| 2025-03-03 | 5.31 | 5.33 | 5.25 | 5.26 | -1.13% | 1,774,402 | 935,216,337 |
| 2025-02-28 | 5.3 | 5.35 | 5.3 | 5.32 | +0.19% | 1,656,032 | 880,525,621 |
| 2025-02-27 | 5.28 | 5.33 | 5.23 | 5.31 | +0.57% | 1,661,304 | 878,167,644 |
| 2025-02-26 | 5.26 | 5.34 | 5.26 | 5.28 | +0.38% | 1,733,718 | 917,097,754 |
| 2025-02-25 | 5.31 | 5.32 | 5.25 | 5.26 | -0.94% | 1,346,533 | 710,762,976 |
| 2025-02-24 | 5.34 | 5.37 | 5.3 | 5.31 | -0.75% | 1,740,613 | 926,256,224 |
| 2025-02-21 | 5.44 | 5.45 | 5.32 | 5.35 | -1.47% | 1,876,515 | 1,004,966,424 |
| 2025-02-20 | 5.44 | 5.46 | 5.4 | 5.43 | -0.18% | 1,226,662 | 666,771,020 |
| 2025-02-19 | 5.46 | 5.49 | 5.42 | 5.44 | -0.73% | 1,643,187 | 895,645,524 |
| 2025-02-18 | 5.35 | 5.5 | 5.35 | 5.48 | +2.24% | 2,791,490 | 1,517,199,091 |
| 2025-02-17 | 5.26 | 5.37 | 5.24 | 5.36 | +1.9% | 2,676,473 | 1,417,692,356 |
| 2025-02-14 | 5.28 | 5.31 | 5.24 | 5.26 | -0.38% | 1,786,371 | 941,482,633 |
| 2025-02-13 | 5.27 | 5.31 | 5.25 | 5.28 | +0.19% | 2,319,858 | 1,225,995,017 |
| 2025-02-12 | 5.27 | 5.28 | 5.21 | 5.27 | 0% | 2,192,948 | 1,152,033,047 |
| 2025-02-11 | 5.26 | 5.31 | 5.24 | 5.27 | +0.38% | 2,036,648 | 1,073,288,463 |
| 2025-02-10 | 5.23 | 5.28 | 5.22 | 5.25 | 0% | 1,312,275 | 689,798,554 |
| 2025-02-07 | 5.26 | 5.27 | 5.22 | 5.25 | -0.38% | 1,575,808 | 826,546,308 |
| 2025-02-06 | 5.27 | 5.32 | 5.23 | 5.27 | -0.19% | 1,338,404 | 703,996,345 |
| 2025-02-05 | 5.4 | 5.41 | 5.26 | 5.28 | -2.4% | 1,762,500 | 934,879,698 |
| 2025-01-27 | 5.35 | 5.44 | 5.35 | 5.41 | +0.93% | 1,499,282 | 811,101,034 |
| 2025-01-24 | 5.36 | 5.4 | 5.28 | 5.36 | 0% | 1,433,088 | 765,609,151 |
| 2025-01-23 | 5.21 | 5.39 | 5.21 | 5.36 | +3.47% | 2,603,712 | 1,384,944,406 |
| 2025-01-22 | 5.25 | 5.26 | 5.16 | 5.18 | -1.33% | 1,435,333 | 745,887,077 |
| 2025-01-21 | 5.24 | 5.27 | 5.18 | 5.25 | +0.57% | 1,383,694 | 724,402,470 |
| 2025-01-20 | 5.27 | 5.31 | 5.22 | 5.22 | -0.76% | 1,556,760 | 817,585,720 |
| 2025-01-17 | 5.31 | 5.35 | 5.26 | 5.26 | -1.13% | 1,275,480 | 675,827,559 |
| 2025-01-16 | 5.28 | 5.35 | 5.24 | 5.32 | +0.95% | 1,631,045 | 863,986,382 |
| 2025-01-15 | 5.24 | 5.33 | 5.23 | 5.27 | +0.38% | 1,689,389 | 890,705,825 |
| 2025-01-14 | 5.23 | 5.28 | 5.21 | 5.25 | +0.19% | 1,822,764 | 955,708,346 |
| 2025-01-13 | 5.31 | 5.32 | 5.16 | 5.24 | -1.69% | 1,578,536 | 826,877,261 |
| 2025-01-10 | 5.35 | 5.41 | 5.28 | 5.33 | -0.74% | 1,265,807 | 676,449,413 |
| 2025-01-09 | 5.44 | 5.45 | 5.32 | 5.37 | -1.47% | 1,460,745 | 785,045,429 |
| 2025-01-08 | 5.44 | 5.53 | 5.42 | 5.45 | -2.5% | 2,151,600 | 1,174,713,968 |
| 2025-01-07 | 5.54 | 5.6 | 5.49 | 5.59 | +0.72% | 1,600,121 | 886,994,187 |
| 2025-01-06 | 5.5 | 5.6 | 5.43 | 5.55 | +1.09% | 1,666,930 | 919,091,456 |
| 2025-01-03 | 5.54 | 5.57 | 5.44 | 5.49 | -0.54% | 1,787,648 | 984,008,383 |
| 2025-01-02 | 5.68 | 5.76 | 5.51 | 5.52 | -2.82% | 1,919,776 | 1,076,430,203 |
| 2024-12-31 | 5.69 | 5.77 | 5.68 | 5.68 | -0.35% | 2,038,560 | 1,167,330,371 |
| 2024-12-30 | 5.56 | 5.71 | 5.55 | 5.7 | +1.97% | 1,920,019 | 1,084,366,355 |
| 2024-12-27 | 5.61 | 5.65 | 5.5 | 5.59 | -0.53% | 1,810,841 | 1,007,967,438 |
| 2024-12-26 | 5.66 | 5.67 | 5.57 | 5.62 | -0.71% | 1,388,719 | 777,611,495 |
| 2024-12-25 | 5.63 | 5.76 | 5.61 | 5.66 | +0.53% | 1,962,039 | 1,112,011,637 |
| 2024-12-24 | 5.58 | 5.64 | 5.54 | 5.63 | +0.72% | 2,253,350 | 1,258,448,713 |
| 2024-12-23 | 5.42 | 5.63 | 5.41 | 5.59 | +3.14% | 2,308,633 | 1,282,959,653 |
| 2024-12-20 | 5.43 | 5.48 | 5.41 | 5.42 | -0.18% | 1,075,046 | 584,834,481 |
| 2024-12-19 | 5.49 | 5.53 | 5.42 | 5.43 | -1.45% | 1,684,504 | 919,975,436 |
| 2024-12-18 | 5.51 | 5.59 | 5.49 | 5.51 | +0.55% | 1,584,133 | 876,800,834 |
| 2024-12-17 | 5.48 | 5.54 | 5.46 | 5.48 | -0.36% | 1,275,508 | 701,046,405 |
| 2024-12-16 | 5.41 | 5.51 | 5.4 | 5.5 | +1.66% | 1,754,289 | 961,047,855 |
| 2024-12-13 | 5.51 | 5.53 | 5.4 | 5.41 | -2.35% | 1,661,038 | 906,272,503 |
| 2024-12-12 | 5.46 | 5.54 | 5.45 | 5.54 | +1.28% | 1,164,580 | 641,066,851 |
| 2024-12-11 | 5.58 | 5.61 | 5.46 | 5.47 | -2.15% | 1,536,653 | 845,962,858 |
| 2024-12-10 | 5.61 | 5.65 | 5.54 | 5.59 | +0.72% | 1,378,619 | 770,508,264 |
| 2024-12-09 | 5.52 | 5.61 | 5.5 | 5.55 | +0.18% | 1,171,281 | 651,985,297 |
| 2024-12-06 | 5.48 | 5.57 | 5.47 | 5.54 | +1.09% | 1,429,651 | 791,144,985 |
| 2024-12-05 | 5.46 | 5.53 | 5.43 | 5.48 | 0% | 1,128,179 | 617,434,614 |
| 2024-12-04 | 5.46 | 5.52 | 5.42 | 5.48 | 0% | 1,350,894 | 740,423,289 |
| 2024-12-03 | 5.35 | 5.48 | 5.33 | 5.48 | +2.05% | 1,856,434 | 1,004,464,861 |
| 2024-12-02 | 5.33 | 5.38 | 5.25 | 5.37 | +1.32% | 2,103,523 | 1,119,875,187 |
| 2024-11-29 | 5.33 | 5.36 | 5.28 | 5.3 | -0.19% | 1,806,874 | 960,421,589 |
| 2024-11-28 | 5.32 | 5.36 | 5.29 | 5.31 | -0.56% | 1,176,504 | 626,392,958 |
| 2024-11-27 | 5.31 | 5.37 | 5.27 | 5.34 | +0.19% | 1,180,985 | 628,477,027 |
| 2024-11-26 | 5.23 | 5.34 | 5.21 | 5.33 | +1.72% | 1,410,894 | 748,184,549 |
| 2024-11-25 | 5.2 | 5.28 | 5.19 | 5.24 | +0.77% | 1,487,583 | 779,712,342 |
| 2024-11-22 | 5.3 | 5.33 | 5.19 | 5.2 | -1.89% | 1,444,627 | 758,126,643 |
| 2024-11-21 | 5.3 | 5.32 | 5.28 | 5.3 | -0.19% | 766,913 | 406,066,522 |
| 2024-11-20 | 5.3 | 5.34 | 5.27 | 5.31 | +0.19% | 1,142,544 | 606,383,253 |
| 2024-11-19 | 5.34 | 5.39 | 5.25 | 5.3 | -0.56% | 1,851,078 | 983,724,424 |
| 2024-11-18 | 5.28 | 5.4 | 5.28 | 5.33 | +1.52% | 2,728,916 | 1,461,457,052 |
| 2024-11-15 | 5.19 | 5.3 | 5.16 | 5.25 | +1.16% | 2,137,007 | 1,120,934,638 |
| 2024-11-14 | 5.16 | 5.24 | 5.14 | 5.19 | 0% | 1,559,280 | 812,399,349 |
| 2024-11-13 | 5.13 | 5.2 | 5.12 | 5.19 | +0.78% | 1,170,114 | 605,442,633 |
| 2024-11-12 | 5.2 | 5.25 | 5.13 | 5.15 | -0.96% | 1,602,100 | 830,732,384 |
| 2024-11-11 | 5.23 | 5.27 | 5.18 | 5.2 | -1.7% | 1,895,538 | 987,428,134 |
| 2024-11-08 | 5.37 | 5.4 | 5.26 | 5.29 | -1.12% | 1,691,238 | 897,538,413 |
| 2024-11-07 | 5.22 | 5.36 | 5.21 | 5.35 | +2.1% | 1,537,198 | 813,093,406 |
| 2024-11-06 | 5.31 | 5.33 | 5.23 | 5.24 | -1.5% | 1,698,433 | 895,150,771 |
| 2024-11-05 | 5.28 | 5.33 | 5.25 | 5.32 | +0.38% | 1,342,236 | 711,451,271 |
| 2024-11-04 | 5.25 | 5.3 | 5.16 | 5.3 | +0.76% | 1,152,220 | 603,508,935 |
| 2024-11-01 | 5.21 | 5.32 | 5.2 | 5.26 | +0.96% | 1,836,950 | 968,094,453 |
| 2024-10-31 | 5.29 | 5.31 | 5.17 | 5.21 | -1.14% | 1,845,126 | 962,041,379 |
| 2024-10-30 | 5.38 | 5.41 | 5.24 | 5.27 | -2.23% | 1,457,749 | 771,712,113 |
| 2024-10-29 | 5.42 | 5.48 | 5.37 | 5.39 | -0.55% | 1,187,019 | 642,210,848 |
| 2024-10-28 | 5.46 | 5.48 | 5.38 | 5.42 | -1.28% | 1,062,183 | 575,070,339 |
| 2024-10-25 | 5.54 | 5.55 | 5.43 | 5.49 | -0.9% | 1,298,293 | 712,270,179 |
| 2024-10-24 | 5.53 | 5.61 | 5.51 | 5.54 | -0.18% | 965,640 | 536,142,312 |
| 2024-10-23 | 5.55 | 5.59 | 5.52 | 5.55 | +0.18% | 1,216,951 | 676,138,413 |
| 2024-10-22 | 5.51 | 5.59 | 5.5 | 5.54 | 0% | 1,361,566 | 754,699,529 |
| 2024-10-21 | 5.6 | 5.6 | 5.45 | 5.54 | -1.77% | 2,346,087 | 1,294,172,076 |
| 2024-10-18 | 5.68 | 5.72 | 5.52 | 5.64 | 0% | 2,575,037 | 1,446,927,895 |
| 2024-10-17 | 5.64 | 5.83 | 5.64 | 5.64 | -0.53% | 1,933,722 | 1,104,458,658 |
| 2024-10-16 | 5.44 | 5.74 | 5.44 | 5.67 | +3.47% | 2,421,264 | 1,365,261,188 |
| 2024-10-15 | 5.6 | 5.63 | 5.48 | 5.48 | -2.84% | 2,097,306 | 1,161,141,102 |
| 2024-10-14 | 5.59 | 5.69 | 5.48 | 5.64 | +3.49% | 3,463,497 | 1,941,899,490 |
| 2024-10-11 | 5.4 | 5.67 | 5.38 | 5.45 | 0% | 2,555,695 | 1,411,094,302 |
| 2024-10-10 | 5.2 | 5.53 | 5.2 | 5.45 | +5.62% | 3,499,965 | 1,885,898,545 |
| 2024-10-09 | 5.37 | 5.4 | 5.14 | 5.16 | -4.97% | 3,420,514 | 1,801,502,123 |
| 2024-10-08 | 5.78 | 5.79 | 5.33 | 5.43 | +3.23% | 5,347,112 | 2,948,386,867 |
| 2024-09-30 | 5.11 | 5.35 | 5 | 5.26 | +4.16% | 5,341,122 | 2,749,444,476 |
| 2024-09-27 | 5.2 | 5.29 | 5.02 | 5.05 | -2.13% | 1,308,641 | 668,309,690 |
| 2024-09-26 | 5.01 | 5.16 | 5 | 5.16 | +2.99% | 2,726,324 | 1,384,994,157 |
| 2024-09-25 | 4.99 | 5.11 | 4.93 | 5.01 | +1.42% | 2,158,403 | 1,085,035,491 |
| 2024-09-24 | 4.79 | 4.95 | 4.77 | 4.94 | +3.78% | 2,154,089 | 1,049,879,362 |
| 2024-09-23 | 4.71 | 4.78 | 4.68 | 4.76 | +1.06% | 834,635 | 395,712,899 |
| 2024-09-20 | 4.64 | 4.73 | 4.62 | 4.71 | +1.73% | 1,470,256 | 689,932,974 |
| 2024-09-19 | 4.66 | 4.68 | 4.61 | 4.63 | -0.43% | 1,172,740 | 544,228,839 |
| 2024-09-18 | 4.6 | 4.66 | 4.59 | 4.65 | +1.75% | 1,074,273 | 498,316,390 |
| 2024-09-13 | 4.53 | 4.63 | 4.53 | 4.57 | +0.66% | 1,348,633 | 618,705,794 |
| 2024-09-12 | 4.51 | 4.56 | 4.45 | 4.54 | +0.67% | 1,397,934 | 632,767,610 |
| 2024-09-11 | 4.62 | 4.63 | 4.48 | 4.51 | -2.8% | 1,706,323 | 774,397,332 |
| 2024-09-10 | 4.64 | 4.67 | 4.59 | 4.64 | +0.22% | 1,346,202 | 623,097,520 |
| 2024-09-09 | 4.72 | 4.72 | 4.61 | 4.63 | -2.11% | 1,590,278 | 737,664,406 |
| 2024-09-06 | 4.63 | 4.77 | 4.62 | 4.73 | +2.38% | 1,761,421 | 832,251,899 |
| 2024-09-05 | 4.64 | 4.67 | 4.6 | 4.62 | 0% | 1,314,906 | 608,111,159 |
| 2024-09-04 | 4.61 | 4.65 | 4.56 | 4.62 | -0.22% | 1,706,778 | 787,028,653 |
| 2024-09-03 | 4.74 | 4.74 | 4.6 | 4.63 | -2.32% | 2,224,452 | 1,032,174,775 |
| 2024-09-02 | 4.72 | 4.79 | 4.69 | 4.74 | +0.21% | 2,123,532 | 1,007,974,271 |
| 2024-08-30 | 4.89 | 4.93 | 4.73 | 4.73 | -3.47% | 3,074,560 | 1,473,559,773 |
| 2024-08-29 | 5.11 | 5.12 | 4.89 | 4.9 | -4.11% | 1,738,258 | 861,745,714 |
| 2024-08-28 | 5.17 | 5.2 | 5.08 | 5.11 | -1.35% | 961,695 | 492,857,509 |
| 2024-08-27 | 5.14 | 5.22 | 5.13 | 5.18 | +0.78% | 1,251,077 | 648,063,835 |
| 2024-08-26 | 5.12 | 5.16 | 5.08 | 5.14 | +0.19% | 941,614 | 483,532,131 |
| 2024-08-23 | 5.14 | 5.17 | 5.08 | 5.13 | 0% | 1,144,464 | 586,351,566 |
| 2024-08-22 | 5.07 | 5.16 | 5.06 | 5.13 | +1.18% | 1,447,613 | 742,646,952 |
| 2024-08-21 | 5.05 | 5.09 | 5 | 5.07 | 0% | 1,018,992 | 515,016,089 |
| 2024-08-20 | 5.06 | 5.1 | 5.03 | 5.07 | +0.2% | 1,388,450 | 703,191,950 |
| 2024-08-19 | 4.96 | 5.06 | 4.93 | 5.06 | +2.02% | 1,620,788 | 813,059,876 |
| 2024-08-16 | 4.86 | 4.97 | 4.84 | 4.96 | +2.27% | 1,626,868 | 799,729,681 |
| 2024-08-15 | 4.79 | 4.86 | 4.78 | 4.85 | +1.25% | 1,286,206 | 621,110,210 |
| 2024-08-14 | 4.8 | 4.85 | 4.77 | 4.79 | -0.42% | 952,779 | 457,322,269 |
| 2024-08-13 | 4.72 | 4.82 | 4.71 | 4.81 | +1.91% | 1,426,000 | 681,898,125 |
| 2024-08-12 | 4.73 | 4.76 | 4.7 | 4.72 | -0.21% | 710,407 | 335,906,388 |
| 2024-08-09 | 4.73 | 4.77 | 4.71 | 4.73 | +0.42% | 821,070 | 389,299,408 |
| 2024-08-08 | 4.74 | 4.75 | 4.71 | 4.71 | -0.42% | 635,455 | 300,131,371 |
| 2024-08-07 | 4.73 | 4.77 | 4.72 | 4.73 | 0% | 811,761 | 385,298,837 |
| 2024-08-06 | 4.79 | 4.8 | 4.71 | 4.73 | -1.25% | 1,120,828 | 531,801,215 |
| 2024-08-05 | 4.8 | 4.83 | 4.76 | 4.79 | -0.62% | 1,387,201 | 664,668,453 |
| 2024-08-02 | 4.8 | 4.84 | 4.78 | 4.82 | +0.21% | 1,053,118 | 506,974,797 |
| 2024-08-01 | 4.82 | 4.89 | 4.77 | 4.81 | -0.41% | 1,511,701 | 730,205,118 |
| 2024-07-31 | 4.93 | 4.95 | 4.82 | 4.83 | -1.83% | 1,883,365 | 914,058,235 |
| 2024-07-30 | 4.95 | 4.99 | 4.91 | 4.92 | -0.81% | 907,205 | 448,091,582 |
| 2024-07-29 | 4.85 | 4.97 | 4.83 | 4.96 | +1.64% | 1,086,446 | 535,024,688 |
| 2024-07-26 | 5 | 5.01 | 4.82 | 4.88 | -2.2% | 1,412,903 | 689,973,253 |
| 2024-07-25 | 5.04 | 5.07 | 4.92 | 4.99 | -0.8% | 1,340,505 | 668,721,015 |
| 2024-07-24 | 4.99 | 5.05 | 4.98 | 5.03 | +0.8% | 1,226,710 | 616,183,102 |
| 2024-07-23 | 4.9 | 5.04 | 4.89 | 4.99 | +1.63% | 1,782,706 | 888,847,866 |
| 2024-07-22 | 4.95 | 4.96 | 4.86 | 4.91 | -1.41% | 1,270,910 | 621,705,156 |
| 2024-07-19 | 5 | 5 | 4.89 | 4.98 | -0.4% | 1,418,609 | 701,058,127 |
| 2024-07-18 | 5.01 | 5.02 | 4.95 | 5 | -0.4% | 1,044,276 | 520,815,171 |
| 2024-07-17 | 5 | 5.07 | 4.98 | 5.02 | +0.4% | 1,157,802 | 581,423,527 |
| 2024-07-16 | 5.03 | 5.05 | 4.96 | 5 | -0.4% | 1,167,475 | 583,809,037 |
| 2024-07-15 | 4.92 | 5.03 | 4.89 | 5.02 | +2.03% | 1,520,376 | 755,879,146 |
| 2024-07-12 | 4.83 | 4.93 | 4.81 | 4.92 | +1.86% | 1,619,429 | 792,356,366 |
| 2024-07-11 | 4.92 | 4.93 | 4.77 | 4.83 | -5.85% | 2,062,343 | 996,289,033 |
| 2024-07-10 | 5.08 | 5.15 | 5.07 | 5.13 | +1.18% | 1,303,501 | 668,040,836 |
| 2024-07-09 | 5.1 | 5.11 | 5.04 | 5.07 | -0.78% | 1,272,938 | 645,172,102 |
| 2024-07-08 | 5.03 | 5.13 | 5.01 | 5.11 | +1.59% | 1,235,850 | 629,754,444 |
| 2024-07-05 | 5.16 | 5.19 | 4.98 | 5.03 | -2.71% | 1,656,648 | 838,686,378 |
| 2024-07-04 | 5.14 | 5.2 | 5.12 | 5.17 | +0.98% | 1,051,473 | 543,309,148 |
| 2024-07-03 | 5.17 | 5.2 | 5.09 | 5.12 | -0.78% | 1,017,263 | 522,689,277 |
| 2024-07-02 | 5.08 | 5.18 | 5.07 | 5.16 | +1.57% | 1,439,106 | 740,217,404 |
| 2024-07-01 | 5.07 | 5.13 | 5.06 | 5.08 | +0.2% | 1,269,961 | 647,129,355 |
| 2024-06-28 | 5.03 | 5.08 | 5 | 5.07 | +1% | 1,308,607 | 661,796,844 |
| 2024-06-27 | 4.94 | 5.04 | 4.92 | 5.02 | +1.83% | 1,548,095 | 771,762,953 |
| 2024-06-26 | 4.88 | 4.95 | 4.87 | 4.93 | +1.23% | 1,306,114 | 642,329,887 |
| 2024-06-25 | 4.87 | 4.9 | 4.85 | 4.87 | 0% | 1,181,659 | 576,210,136 |
| 2024-06-24 | 4.82 | 4.89 | 4.79 | 4.87 | +1.25% | 1,517,886 | 735,562,212 |
| 2024-06-21 | 4.8 | 4.83 | 4.79 | 4.81 | +0.21% | 1,140,796 | 549,261,161 |
| 2024-06-20 | 4.8 | 4.83 | 4.78 | 4.8 | 0% | 1,049,697 | 504,538,055 |
| 2024-06-19 | 4.75 | 4.82 | 4.74 | 4.8 | +1.05% | 1,579,713 | 756,956,721 |
| 2024-06-18 | 4.73 | 4.76 | 4.7 | 4.75 | +0.42% | 1,512,229 | 715,932,848 |
| 2024-06-17 | 4.75 | 4.77 | 4.71 | 4.73 | -0.42% | 1,914,375 | 905,971,894 |
| 2024-06-14 | 4.82 | 4.87 | 4.75 | 4.75 | -1.66% | 3,397,528 | 1,627,348,599 |
| 2024-06-13 | 4.86 | 4.89 | 4.8 | 4.83 | -0.82% | 1,290,510 | 624,716,139 |
| 2024-06-12 | 4.91 | 4.92 | 4.82 | 4.87 | -1.02% | 1,622,056 | 789,227,738 |
| 2024-06-11 | 5.03 | 5.05 | 4.92 | 4.92 | -2.57% | 1,632,695 | 809,883,806 |
| 2024-06-07 | 4.99 | 5.05 | 4.98 | 5.05 | +1.2% | 1,456,134 | 730,526,713 |
| 2024-06-06 | 5.01 | 5.03 | 4.97 | 4.99 | -0.6% | 1,039,890 | 519,488,703 |
| 2024-06-05 | 5.04 | 5.07 | 5 | 5.02 | -0.4% | 893,493 | 449,226,256 |
| 2024-06-04 | 5.02 | 5.06 | 4.98 | 5.04 | +0.4% | 1,255,451 | 630,286,341 |
| 2024-06-03 | 5.05 | 5.06 | 4.98 | 5.02 | -0.2% | 1,271,005 | 637,476,549 |
| 2024-05-31 | 5.06 | 5.1 | 5.03 | 5.03 | -0.4% | 1,019,940 | 515,611,216 |
| 2024-05-30 | 5.05 | 5.09 | 5.02 | 5.05 | -0.39% | 973,859 | 492,251,492 |
| 2024-05-29 | 5.12 | 5.13 | 5.03 | 5.07 | -1.17% | 1,181,565 | 599,906,593 |
| 2024-05-28 | 5.15 | 5.18 | 5.11 | 5.13 | -0.39% | 988,275 | 507,036,436 |
| 2024-05-27 | 5.06 | 5.16 | 5.06 | 5.15 | +1.98% | 1,456,003 | 744,851,733 |
| 2024-05-24 | 5.05 | 5.13 | 5.03 | 5.05 | 0% | 1,198,873 | 608,697,489 |
| 2024-05-23 | 5.08 | 5.09 | 5.03 | 5.05 | -0.79% | 1,052,166 | 532,261,677 |
| 2024-05-22 | 5.07 | 5.15 | 5.06 | 5.09 | +0.39% | 1,271,592 | 649,072,856 |
| 2024-05-21 | 5.07 | 5.1 | 5.05 | 5.07 | -0.2% | 964,837 | 489,437,010 |
| 2024-05-20 | 5.05 | 5.15 | 5.03 | 5.08 | +0.4% | 1,469,970 | 747,094,641 |
| 2024-05-17 | 5.03 | 5.07 | 4.97 | 5.06 | +0.6% | 1,862,312 | 933,383,386 |
| 2024-05-16 | 4.95 | 5.07 | 4.95 | 5.03 | +1.82% | 1,622,145 | 815,481,239 |
| 2024-05-15 | 4.95 | 5 | 4.93 | 4.94 | -0.4% | 984,934 | 488,879,633 |
| 2024-05-14 | 4.99 | 5.02 | 4.94 | 4.96 | -0.2% | 1,117,737 | 555,711,920 |
| 2024-05-13 | 4.98 | 5 | 4.94 | 4.97 | -0.6% | 1,447,913 | 720,639,236 |
| 2024-05-10 | 4.86 | 5.03 | 4.84 | 5 | +2.88% | 2,538,060 | 1,259,346,822 |
| 2024-05-09 | 4.84 | 4.88 | 4.83 | 4.86 | +0.41% | 1,025,052 | 498,515,630 |
| 2024-05-08 | 4.85 | 4.88 | 4.84 | 4.84 | -0.41% | 794,116 | 386,069,825 |
| 2024-05-07 | 4.85 | 4.88 | 4.82 | 4.86 | +0.21% | 1,592,691 | 773,768,408 |
| 2024-05-06 | 4.85 | 4.88 | 4.82 | 4.85 | +1.04% | 1,626,757 | 789,812,763 |
| 2024-04-30 | 4.73 | 4.81 | 4.73 | 4.8 | +1.27% | 1,300,145 | 621,591,018 |
| 2024-04-29 | 4.74 | 4.78 | 4.71 | 4.74 | 0% | 1,490,126 | 707,726,743 |
| 2024-04-26 | 4.83 | 4.86 | 4.73 | 4.74 | -2.07% | 2,180,826 | 1,042,707,136 |
| 2024-04-25 | 4.81 | 4.86 | 4.78 | 4.84 | +0.62% | 1,587,637 | 766,281,968 |
| 2024-04-24 | 4.84 | 4.86 | 4.8 | 4.81 | -0.82% | 964,999 | 465,217,623 |
| 2024-04-23 | 4.83 | 4.91 | 4.8 | 4.85 | +0.21% | 1,385,636 | 673,491,248 |
| 2024-04-22 | 4.9 | 4.95 | 4.82 | 4.84 | -0.82% | 1,403,419 | 684,396,416 |
| 2024-04-19 | 4.89 | 4.93 | 4.86 | 4.88 | -0.61% | 1,167,125 | 570,761,948 |
| 2024-04-18 | 4.84 | 4.97 | 4.83 | 4.91 | +1.03% | 2,013,885 | 990,097,133 |
| 2024-04-17 | 4.76 | 4.87 | 4.72 | 4.86 | +1.46% | 2,094,069 | 1,007,910,588 |
| 2024-04-16 | 4.73 | 4.83 | 4.72 | 4.79 | +1.27% | 2,118,656 | 1,011,805,618 |
| 2024-04-15 | 4.6 | 4.74 | 4.59 | 4.73 | +2.83% | 1,973,551 | 925,574,288 |
| 2024-04-12 | 4.63 | 4.66 | 4.58 | 4.6 | -0.86% | 1,418,445 | 653,811,320 |
| 2024-04-11 | 4.67 | 4.68 | 4.62 | 4.64 | -0.85% | 1,128,834 | 524,144,725 |
| 2024-04-10 | 4.69 | 4.72 | 4.67 | 4.68 | -0.21% | 1,238,703 | 581,547,488 |
| 2024-04-09 | 4.75 | 4.77 | 4.69 | 4.69 | -1.26% | 1,402,561 | 661,449,950 |
| 2024-04-08 | 4.7 | 4.75 | 4.68 | 4.75 | +0.85% | 1,196,548 | 565,509,683 |
| 2024-04-03 | 4.74 | 4.75 | 4.7 | 4.71 | -0.84% | 1,082,833 | 510,794,734 |
| 2024-04-02 | 4.75 | 4.77 | 4.74 | 4.75 | 0% | 1,311,792 | 623,764,948 |
| 2024-04-01 | 4.75 | 4.77 | 4.72 | 4.75 | 0% | 1,126,957 | 534,892,286 |
| 2024-03-29 | 4.74 | 4.8 | 4.73 | 4.75 | -0.21% | 1,034,858 | 493,091,309 |
| 2024-03-28 | 4.83 | 4.84 | 4.75 | 4.76 | -1.86% | 1,297,445 | 619,370,653 |
| 2024-03-27 | 4.82 | 4.88 | 4.81 | 4.85 | +0.62% | 1,397,063 | 677,126,223 |
| 2024-03-26 | 4.75 | 4.82 | 4.74 | 4.82 | +1.69% | 1,071,557 | 513,696,510 |
| 2024-03-25 | 4.74 | 4.78 | 4.72 | 4.74 | 0% | 893,467 | 425,003,611 |
| 2024-03-22 | 4.76 | 4.76 | 4.7 | 4.74 | -0.42% | 747,101 | 353,328,583 |
| 2024-03-21 | 4.73 | 4.78 | 4.72 | 4.76 | +0.63% | 755,624 | 359,498,826 |
| 2024-03-20 | 4.71 | 4.75 | 4.68 | 4.73 | +0.42% | 688,702 | 325,230,629 |
| 2024-03-19 | 4.76 | 4.76 | 4.7 | 4.71 | -1.05% | 1,116,080 | 526,922,436 |
| 2024-03-18 | 4.74 | 4.77 | 4.71 | 4.76 | +0.42% | 763,866 | 362,576,192 |
| 2024-03-15 | 4.74 | 4.77 | 4.71 | 4.74 | 0% | 851,869 | 403,380,537 |
| 2024-03-14 | 4.74 | 4.79 | 4.72 | 4.74 | 0% | 770,822 | 366,287,044 |
| 2024-03-13 | 4.8 | 4.8 | 4.74 | 4.74 | -1.25% | 1,015,838 | 482,917,617 |
| 2024-03-12 | 4.86 | 4.86 | 4.79 | 4.8 | -1.23% | 1,081,889 | 520,986,912 |
| 2024-03-11 | 4.86 | 4.88 | 4.81 | 4.86 | 0% | 855,025 | 413,550,166 |
| 2024-03-08 | 4.83 | 4.87 | 4.82 | 4.86 | +0.41% | 899,700 | 436,174,348 |
| 2024-03-07 | 4.8 | 4.87 | 4.8 | 4.84 | +0.41% | 819,192 | 395,882,346 |
| 2024-03-06 | 4.84 | 4.87 | 4.8 | 4.82 | -0.62% | 1,032,965 | 499,465,260 |
| 2024-03-05 | 4.74 | 4.85 | 4.73 | 4.85 | +1.89% | 1,613,392 | 774,481,369 |
| 2024-03-04 | 4.82 | 4.83 | 4.74 | 4.76 | -1.65% | 1,594,364 | 760,188,245 |
| 2024-03-01 | 4.83 | 4.85 | 4.81 | 4.84 | -0.21% | 1,026,028 | 495,150,480 |
| 2024-02-29 | 4.81 | 4.85 | 4.8 | 4.85 | +0.83% | 1,017,794 | 490,911,432 |
| 2024-02-28 | 4.85 | 4.88 | 4.78 | 4.81 | -0.82% | 1,207,861 | 583,070,610 |
| 2024-02-27 | 4.8 | 4.87 | 4.8 | 4.85 | +0.41% | 961,625 | 465,000,758 |
| 2024-02-26 | 4.98 | 4.99 | 4.8 | 4.83 | -3.21% | 1,574,393 | 769,423,944 |
| 2024-02-23 | 4.95 | 5.05 | 4.94 | 4.99 | +1.01% | 1,179,972 | 590,070,054 |
| 2024-02-22 | 4.91 | 4.95 | 4.89 | 4.94 | 0% | 949,929 | 467,964,236 |
| 2024-02-21 | 4.82 | 4.99 | 4.8 | 4.94 | +2.07% | 1,775,502 | 874,462,147 |
| 2024-02-20 | 4.79 | 4.85 | 4.75 | 4.84 | +0.83% | 1,515,482 | 729,331,838 |
| 2024-02-19 | 4.71 | 4.8 | 4.67 | 4.8 | +2.35% | 2,128,664 | 1,010,738,046 |
| 2024-02-08 | 4.74 | 4.74 | 4.59 | 4.69 | -1.47% | 2,190,250 | 1,017,928,304 |
| 2024-02-07 | 4.85 | 4.86 | 4.67 | 4.76 | -2.06% | 2,459,662 | 1,166,267,236 |
| 2024-02-06 | 4.76 | 4.88 | 4.75 | 4.86 | +2.1% | 2,007,823 | 968,583,967 |
| 2024-02-05 | 4.7 | 4.8 | 4.68 | 4.76 | +1.28% | 2,182,872 | 1,034,415,947 |
| 2024-02-02 | 4.7 | 4.76 | 4.63 | 4.7 | +0.21% | 1,622,818 | 764,625,494 |
| 2024-02-01 | 4.72 | 4.75 | 4.68 | 4.69 | -0.85% | 1,246,801 | 587,110,715 |
| 2024-01-31 | 4.68 | 4.78 | 4.67 | 4.73 | +0.64% | 1,478,096 | 699,850,951 |
| 2024-01-30 | 4.73 | 4.8 | 4.65 | 4.7 | -1.05% | 1,541,706 | 726,320,731 |
| 2024-01-29 | 4.67 | 4.82 | 4.66 | 4.75 | +1.93% | 1,907,955 | 905,649,405 |
| 2024-01-26 | 4.62 | 4.69 | 4.58 | 4.66 | +0.65% | 1,457,423 | 676,152,885 |
| 2024-01-25 | 4.48 | 4.63 | 4.47 | 4.63 | +3.35% | 2,270,067 | 1,039,818,156 |
| 2024-01-24 | 4.44 | 4.49 | 4.41 | 4.48 | +1.36% | 1,530,860 | 680,641,201 |
| 2024-01-23 | 4.39 | 4.44 | 4.37 | 4.42 | +0.23% | 1,145,661 | 504,943,290 |
| 2024-01-22 | 4.39 | 4.46 | 4.38 | 4.41 | +0.23% | 1,649,697 | 730,773,542 |
| 2024-01-19 | 4.4 | 4.42 | 4.37 | 4.4 | -0.68% | 900,747 | 395,922,027 |
| 2024-01-18 | 4.41 | 4.44 | 4.29 | 4.43 | 0% | 1,541,668 | 672,770,371 |
| 2024-01-17 | 4.46 | 4.51 | 4.42 | 4.43 | -0.89% | 1,394,031 | 623,583,119 |
| 2024-01-16 | 4.37 | 4.47 | 4.36 | 4.47 | +2.05% | 1,581,072 | 700,220,646 |
| 2024-01-15 | 4.33 | 4.39 | 4.31 | 4.38 | +0.92% | 705,252 | 307,411,019 |
| 2024-01-12 | 4.34 | 4.39 | 4.34 | 4.34 | -0.23% | 711,754 | 310,145,738 |
| 2024-01-11 | 4.37 | 4.4 | 4.34 | 4.35 | -0.68% | 862,260 | 376,498,422 |
| 2024-01-10 | 4.38 | 4.42 | 4.37 | 4.38 | -0.23% | 748,853 | 329,103,742 |
| 2024-01-09 | 4.42 | 4.42 | 4.36 | 4.39 | -0.9% | 1,038,094 | 455,214,198 |
| 2024-01-08 | 4.45 | 4.48 | 4.4 | 4.43 | -0.67% | 1,237,197 | 548,397,344 |
| 2024-01-05 | 4.38 | 4.51 | 4.37 | 4.46 | +1.59% | 2,061,395 | 918,420,599 |
| 2024-01-04 | 4.36 | 4.39 | 4.34 | 4.39 | +0.69% | 953,749 | 416,717,300 |
| 2024-01-03 | 4.31 | 4.37 | 4.31 | 4.36 | +0.93% | 994,658 | 432,409,066 |
| 2024-01-02 | 4.35 | 4.38 | 4.31 | 4.32 | -0.69% | 813,857 | 353,530,272 |
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：