股票概览
5.33
+0.57%
+0.03
5.3
开盘价
5.34
最高价
5.3
最低价
163,550
成交量
数据更新至: 2025-03-25
技术指标
5.31
MA5 (5日均线)
5.26
MA10 (10日均线)
5.20
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 | 5.3 | 5.34 | 5.3 | 5.33 | +0.57% | 163,550 | 86,990,713 |
| 2025-03-24 | 5.27 | 5.31 | 5.25 | 5.3 | +0.76% | 293,884 | 154,947,689 |
| 2025-03-21 | 5.3 | 5.35 | 5.23 | 5.26 | -1.13% | 266,323 | 140,810,434 |
| 2025-03-20 | 5.32 | 5.39 | 5.28 | 5.32 | -0.19% | 320,138 | 170,517,629 |
| 2025-03-19 | 5.24 | 5.34 | 5.22 | 5.33 | +1.72% | 426,673 | 225,925,540 |
| 2025-03-18 | 5.27 | 5.29 | 5.22 | 5.24 | -0.57% | 173,930 | 91,246,047 |
| 2025-03-17 | 5.22 | 5.28 | 5.2 | 5.27 | +0.96% | 327,683 | 172,183,923 |
| 2025-03-14 | 5.15 | 5.24 | 5.14 | 5.22 | +1.16% | 361,462 | 188,224,568 |
| 2025-03-13 | 5.14 | 5.16 | 5.12 | 5.16 | +0.39% | 257,528 | 132,367,049 |
| 2025-03-12 | 5.14 | 5.15 | 5.11 | 5.14 | +0.19% | 142,674 | 73,236,201 |
| 2025-03-11 | 5.1 | 5.13 | 5.09 | 5.13 | +0.39% | 114,873 | 58,699,762 |
| 2025-03-10 | 5.14 | 5.15 | 5.1 | 5.11 | -0.58% | 132,677 | 67,919,909 |
| 2025-03-07 | 5.15 | 5.18 | 5.13 | 5.14 | -0.39% | 157,467 | 81,073,719 |
| 2025-03-06 | 5.18 | 5.18 | 5.12 | 5.16 | -0.39% | 278,048 | 143,069,264 |
| 2025-03-05 | 5.11 | 5.19 | 5.09 | 5.18 | +1.37% | 263,566 | 135,768,924 |
| 2025-03-04 | 5.08 | 5.14 | 5.08 | 5.11 | +0.2% | 178,808 | 91,376,642 |
| 2025-03-03 | 5.1 | 5.13 | 5.07 | 5.1 | 0% | 234,313 | 119,348,842 |
| 2025-02-28 | 5.15 | 5.19 | 5.07 | 5.1 | -1.35% | 298,368 | 152,870,502 |
| 2025-02-27 | 5.16 | 5.18 | 5.14 | 5.17 | +0.19% | 198,148 | 102,173,239 |
| 2025-02-26 | 5.11 | 5.18 | 5.1 | 5.16 | +1.18% | 200,310 | 103,154,412 |
| 2025-02-25 | 5.15 | 5.17 | 5.08 | 5.1 | -1.16% | 213,501 | 109,320,939 |
| 2025-02-24 | 5.18 | 5.21 | 5.16 | 5.16 | -0.39% | 209,278 | 108,415,023 |
| 2025-02-21 | 5.26 | 5.27 | 5.16 | 5.18 | -1.52% | 321,060 | 166,931,760 |
| 2025-02-20 | 5.28 | 5.29 | 5.23 | 5.26 | -0.19% | 220,932 | 116,195,942 |
| 2025-02-19 | 5.26 | 5.34 | 5.24 | 5.27 | +0.19% | 352,068 | 185,987,293 |
| 2025-02-18 | 5.21 | 5.33 | 5.2 | 5.26 | +1.15% | 453,680 | 239,374,707 |
| 2025-02-17 | 5.22 | 5.23 | 5.18 | 5.2 | -0.19% | 225,361 | 117,184,005 |
| 2025-02-14 | 5.24 | 5.25 | 5.18 | 5.21 | -0.57% | 261,812 | 136,304,265 |
| 2025-02-13 | 5.27 | 5.28 | 5.24 | 5.24 | -0.57% | 250,187 | 131,604,741 |
| 2025-02-12 | 5.28 | 5.3 | 5.23 | 5.27 | -0.38% | 320,629 | 168,696,193 |
| 2025-02-11 | 5.28 | 5.33 | 5.26 | 5.29 | 0% | 332,315 | 175,981,645 |
| 2025-02-10 | 5.31 | 5.33 | 5.27 | 5.29 | -0.38% | 296,765 | 157,294,967 |
| 2025-02-07 | 5.31 | 5.34 | 5.26 | 5.31 | +0.38% | 291,977 | 154,827,704 |
| 2025-02-06 | 5.3 | 5.35 | 5.26 | 5.29 | 0% | 295,376 | 156,268,639 |
| 2025-02-05 | 5.37 | 5.39 | 5.27 | 5.29 | -1.12% | 329,715 | 175,550,461 |
| 2025-01-27 | 5.3 | 5.4 | 5.29 | 5.35 | +0.94% | 334,583 | 179,509,061 |
| 2025-01-24 | 5.24 | 5.31 | 5.21 | 5.3 | +0.38% | 312,986 | 164,758,403 |
| 2025-01-23 | 5.14 | 5.34 | 5.14 | 5.28 | +3.53% | 537,660 | 282,801,179 |
| 2025-01-22 | 5.24 | 5.26 | 5.08 | 5.1 | -3.04% | 307,898 | 158,430,719 |
| 2025-01-21 | 5.27 | 5.29 | 5.22 | 5.26 | +0.19% | 241,009 | 126,695,739 |
| 2025-01-20 | 5.23 | 5.32 | 5.19 | 5.25 | +0.96% | 400,935 | 210,923,303 |
| 2025-01-17 | 5.16 | 5.23 | 5.13 | 5.2 | +0.39% | 313,435 | 162,679,316 |
| 2025-01-16 | 5.04 | 5.22 | 5.03 | 5.18 | +3.39% | 508,998 | 261,631,449 |
| 2025-01-15 | 4.96 | 5.06 | 4.95 | 5.01 | +0.8% | 268,842 | 134,693,045 |
| 2025-01-14 | 4.88 | 4.97 | 4.87 | 4.97 | +1.84% | 370,261 | 182,476,783 |
| 2025-01-13 | 4.95 | 4.95 | 4.86 | 4.88 | -1.81% | 326,066 | 159,626,732 |
| 2025-01-10 | 5.07 | 5.08 | 4.97 | 4.97 | -1.58% | 251,469 | 126,028,722 |
| 2025-01-09 | 5.1 | 5.11 | 5.02 | 5.05 | -1.17% | 229,866 | 116,486,909 |
| 2025-01-08 | 5.09 | 5.13 | 5.03 | 5.11 | +0.39% | 329,780 | 167,732,226 |
| 2025-01-07 | 5.11 | 5.12 | 5.04 | 5.09 | -0.59% | 291,199 | 147,851,850 |
| 2025-01-06 | 5.08 | 5.12 | 5.03 | 5.12 | +0.59% | 328,128 | 166,865,405 |
| 2025-01-03 | 5.13 | 5.18 | 5.08 | 5.09 | -0.59% | 334,310 | 171,136,791 |
| 2025-01-02 | 5.3 | 5.34 | 5.09 | 5.12 | -3.21% | 438,858 | 229,137,067 |
| 2024-12-31 | 5.41 | 5.46 | 5.28 | 5.29 | -2.22% | 547,465 | 293,351,906 |
| 2024-12-30 | 5.32 | 5.42 | 5.29 | 5.41 | +1.31% | 507,584 | 272,699,588 |
| 2024-12-27 | 5.29 | 5.35 | 5.21 | 5.34 | +0.75% | 434,366 | 229,939,027 |
| 2024-12-26 | 5.34 | 5.35 | 5.27 | 5.3 | -0.56% | 284,131 | 150,602,863 |
| 2024-12-25 | 5.27 | 5.33 | 5.25 | 5.33 | +1.14% | 349,191 | 184,840,562 |
| 2024-12-24 | 5.18 | 5.27 | 5.17 | 5.27 | +1.93% | 347,450 | 181,783,626 |
| 2024-12-23 | 5.15 | 5.26 | 5.14 | 5.17 | +0.58% | 430,326 | 223,859,625 |
| 2024-12-20 | 5.19 | 5.24 | 5.12 | 5.14 | -1.15% | 299,491 | 154,980,656 |
| 2024-12-19 | 5.25 | 5.27 | 5.15 | 5.2 | -1.33% | 309,163 | 160,793,241 |
| 2024-12-18 | 5.23 | 5.32 | 5.21 | 5.27 | +0.96% | 305,250 | 161,175,962 |
| 2024-12-17 | 5.26 | 5.3 | 5.19 | 5.22 | -1.14% | 339,827 | 178,211,360 |
| 2024-12-16 | 5.27 | 5.35 | 5.26 | 5.28 | +0.19% | 263,033 | 139,134,622 |
| 2024-12-13 | 5.36 | 5.38 | 5.27 | 5.27 | -2.23% | 390,108 | 207,048,282 |
| 2024-12-12 | 5.3 | 5.4 | 5.28 | 5.39 | +1.7% | 471,813 | 252,313,837 |
| 2024-12-11 | 5.29 | 5.35 | 5.28 | 5.3 | -0.19% | 285,624 | 151,652,603 |
| 2024-12-10 | 5.37 | 5.39 | 5.29 | 5.31 | +0.57% | 392,103 | 208,872,159 |
| 2024-12-09 | 5.29 | 5.33 | 5.26 | 5.28 | -0.19% | 285,870 | 151,464,445 |
| 2024-12-06 | 5.22 | 5.31 | 5.22 | 5.29 | +1.34% | 395,217 | 208,392,252 |
| 2024-12-05 | 5.23 | 5.26 | 5.21 | 5.22 | -0.19% | 189,837 | 99,360,201 |
| 2024-12-04 | 5.26 | 5.28 | 5.21 | 5.23 | -0.95% | 251,462 | 131,928,181 |
| 2024-12-03 | 5.22 | 5.28 | 5.17 | 5.28 | +0.96% | 376,765 | 196,908,972 |
| 2024-12-02 | 5.27 | 5.3 | 5.18 | 5.23 | -0.57% | 334,565 | 175,385,039 |
| 2024-11-29 | 5.18 | 5.29 | 5.18 | 5.26 | +1.15% | 429,385 | 225,691,203 |
| 2024-11-28 | 5.19 | 5.25 | 5.15 | 5.2 | -0.19% | 234,078 | 121,773,259 |
| 2024-11-27 | 5.1 | 5.21 | 5.01 | 5.21 | +1.56% | 403,458 | 206,331,577 |
| 2024-11-26 | 5.12 | 5.16 | 5.08 | 5.13 | 0% | 245,575 | 125,776,023 |
| 2024-11-25 | 5.11 | 5.2 | 5.04 | 5.13 | +0.2% | 325,874 | 167,052,990 |
| 2024-11-22 | 5.31 | 5.35 | 5.1 | 5.12 | -3.76% | 481,857 | 251,492,650 |
| 2024-11-21 | 5.31 | 5.35 | 5.28 | 5.32 | -0.19% | 324,743 | 172,463,313 |
| 2024-11-20 | 5.38 | 5.46 | 5.29 | 5.33 | -1.66% | 534,222 | 285,344,722 |
| 2024-11-19 | 5.34 | 5.5 | 5.29 | 5.42 | +1.69% | 670,202 | 361,493,038 |
| 2024-11-18 | 5.36 | 5.55 | 5.3 | 5.33 | +1.52% | 993,421 | 536,962,611 |
| 2024-11-15 | 5.26 | 5.33 | 5.19 | 5.25 | -0.38% | 467,904 | 246,397,023 |
| 2024-11-14 | 5.19 | 5.35 | 5.19 | 5.27 | +0.96% | 727,693 | 384,240,888 |
| 2024-11-13 | 5.1 | 5.22 | 5.08 | 5.22 | +2.15% | 461,342 | 238,500,583 |
| 2024-11-12 | 5.14 | 5.23 | 5.09 | 5.11 | -0.58% | 335,034 | 172,786,434 |
| 2024-11-11 | 5.18 | 5.2 | 5.1 | 5.14 | -1.34% | 312,740 | 160,612,978 |
| 2024-11-08 | 5.29 | 5.34 | 5.15 | 5.21 | -1.33% | 455,752 | 238,297,148 |
| 2024-11-07 | 5.1 | 5.29 | 5.09 | 5.28 | +3.13% | 476,567 | 247,506,539 |
| 2024-11-06 | 5.15 | 5.16 | 5.08 | 5.12 | -0.58% | 348,380 | 178,256,261 |
| 2024-11-05 | 5.06 | 5.15 | 5.04 | 5.15 | +1.58% | 410,023 | 209,262,940 |
| 2024-11-04 | 5.04 | 5.07 | 4.98 | 5.07 | +0.6% | 321,094 | 161,192,160 |
| 2024-11-01 | 5.03 | 5.1 | 5.01 | 5.04 | -0.2% | 331,699 | 167,870,231 |
| 2024-10-31 | 5.02 | 5.07 | 4.99 | 5.05 | +1% | 325,633 | 164,023,126 |
| 2024-10-30 | 5.03 | 5.08 | 4.97 | 5 | -1.19% | 369,920 | 185,661,087 |
| 2024-10-29 | 5.1 | 5.18 | 5.04 | 5.06 | -0.78% | 379,536 | 193,757,759 |
| 2024-10-28 | 5.11 | 5.12 | 5.04 | 5.1 | -0.2% | 298,267 | 151,330,493 |
| 2024-10-25 | 5.13 | 5.15 | 5.08 | 5.11 | -0.58% | 285,681 | 145,822,205 |
| 2024-10-24 | 5.15 | 5.16 | 5.1 | 5.14 | -0.77% | 249,891 | 128,058,440 |
| 2024-10-23 | 5.2 | 5.23 | 5.14 | 5.18 | -0.38% | 369,155 | 191,128,197 |
| 2024-10-22 | 5.19 | 5.24 | 5.15 | 5.2 | -0.19% | 289,247 | 149,849,346 |
| 2024-10-21 | 5.24 | 5.26 | 5.14 | 5.21 | -0.19% | 320,472 | 166,149,618 |
| 2024-10-18 | 5.16 | 5.29 | 5.06 | 5.22 | +1.36% | 546,152 | 282,707,251 |
| 2024-10-17 | 5.23 | 5.27 | 5.13 | 5.15 | -1.53% | 283,654 | 147,576,046 |
| 2024-10-16 | 5.05 | 5.29 | 5.03 | 5.23 | +2.95% | 400,702 | 207,903,866 |
| 2024-10-15 | 5.2 | 5.28 | 5.06 | 5.08 | -2.31% | 489,726 | 252,933,465 |
| 2024-10-14 | 5.12 | 5.3 | 5.12 | 5.2 | +2.97% | 514,620 | 268,084,101 |
| 2024-10-11 | 5.15 | 5.22 | 5 | 5.05 | -2.13% | 357,404 | 182,436,833 |
| 2024-10-10 | 5.06 | 5.31 | 5.05 | 5.16 | +2.99% | 523,907 | 270,753,593 |
| 2024-10-09 | 5.38 | 5.42 | 4.98 | 5.01 | -8.91% | 696,155 | 359,901,901 |
| 2024-10-08 | 5.81 | 5.83 | 5.3 | 5.5 | +3.77% | 932,714 | 514,090,640 |
| 2024-09-30 | 5.11 | 5.41 | 5.03 | 5.3 | +5.37% | 786,271 | 410,119,903 |
| 2024-09-27 | 5.04 | 5.07 | 4.81 | 5.03 | +1.62% | 375,661 | 185,677,294 |
| 2024-09-26 | 4.65 | 4.95 | 4.63 | 4.95 | +6.22% | 430,952 | 206,294,648 |
| 2024-09-25 | 4.56 | 4.71 | 4.54 | 4.66 | +3.1% | 413,485 | 192,117,863 |
| 2024-09-24 | 4.37 | 4.52 | 4.37 | 4.52 | +4.15% | 265,007 | 117,701,241 |
| 2024-09-23 | 4.24 | 4.35 | 4.24 | 4.34 | +2.12% | 210,239 | 90,455,356 |
| 2024-09-20 | 4.26 | 4.27 | 4.22 | 4.25 | -0.23% | 137,682 | 58,462,614 |
| 2024-09-19 | 4.24 | 4.3 | 4.19 | 4.26 | +0.71% | 169,147 | 71,816,292 |
| 2024-09-18 | 4.19 | 4.24 | 4.13 | 4.23 | +1.2% | 155,354 | 65,120,429 |
| 2024-09-13 | 4.22 | 4.25 | 4.18 | 4.18 | -0.95% | 144,801 | 61,049,839 |
| 2024-09-12 | 4.23 | 4.26 | 4.2 | 4.22 | 0% | 148,638 | 62,868,320 |
| 2024-09-11 | 4.29 | 4.29 | 4.2 | 4.22 | -1.86% | 180,564 | 76,464,709 |
| 2024-09-10 | 4.31 | 4.33 | 4.25 | 4.3 | -0.23% | 188,296 | 80,681,893 |
| 2024-09-09 | 4.43 | 4.43 | 4.29 | 4.31 | -2.93% | 265,466 | 115,093,939 |
| 2024-09-06 | 4.51 | 4.53 | 4.43 | 4.44 | -1.33% | 247,674 | 111,187,697 |
| 2024-09-05 | 4.54 | 4.57 | 4.47 | 4.5 | -0.66% | 171,531 | 77,278,501 |
| 2024-09-04 | 4.55 | 4.58 | 4.52 | 4.53 | -0.66% | 146,405 | 66,548,737 |
| 2024-09-03 | 4.61 | 4.61 | 4.53 | 4.56 | -0.65% | 214,912 | 97,978,320 |
| 2024-09-02 | 4.6 | 4.68 | 4.59 | 4.59 | 0% | 275,124 | 127,420,921 |
| 2024-08-30 | 4.59 | 4.69 | 4.57 | 4.59 | -0.22% | 327,993 | 151,561,230 |
| 2024-08-29 | 4.74 | 4.78 | 4.57 | 4.6 | -3.16% | 394,862 | 182,761,383 |
| 2024-08-28 | 4.83 | 4.84 | 4.74 | 4.75 | -1.45% | 212,020 | 101,517,014 |
| 2024-08-27 | 4.8 | 4.86 | 4.78 | 4.82 | +0.21% | 173,369 | 83,565,514 |
| 2024-08-26 | 4.77 | 4.82 | 4.71 | 4.81 | +0.84% | 147,247 | 70,125,464 |
| 2024-08-23 | 4.76 | 4.8 | 4.68 | 4.77 | +0.21% | 244,281 | 116,031,403 |
| 2024-08-22 | 4.72 | 4.8 | 4.72 | 4.76 | +1.06% | 225,499 | 107,411,088 |
| 2024-08-21 | 4.79 | 4.8 | 4.69 | 4.71 | -1.88% | 194,630 | 91,970,258 |
| 2024-08-20 | 4.86 | 4.88 | 4.77 | 4.8 | -1.03% | 240,303 | 115,670,194 |
| 2024-08-19 | 4.64 | 4.86 | 4.63 | 4.85 | +4.53% | 353,398 | 168,220,405 |
| 2024-08-16 | 4.6 | 4.66 | 4.57 | 4.64 | +1.09% | 201,865 | 93,237,183 |
| 2024-08-15 | 4.53 | 4.61 | 4.52 | 4.59 | +1.32% | 173,708 | 79,588,462 |
| 2024-08-14 | 4.57 | 4.62 | 4.53 | 4.53 | -0.88% | 137,212 | 62,626,228 |
| 2024-08-13 | 4.52 | 4.58 | 4.5 | 4.57 | +1.56% | 217,386 | 98,820,104 |
| 2024-08-12 | 4.55 | 4.56 | 4.49 | 4.5 | -1.1% | 184,949 | 83,422,888 |
| 2024-08-09 | 4.53 | 4.63 | 4.52 | 4.55 | 0% | 327,134 | 149,857,073 |
| 2024-08-08 | 4.66 | 4.66 | 4.48 | 4.55 | -3.4% | 687,633 | 312,103,164 |
| 2024-08-07 | 4.75 | 4.79 | 4.71 | 4.71 | -1.05% | 161,639 | 76,556,158 |
| 2024-08-06 | 4.84 | 4.86 | 4.73 | 4.76 | -1.45% | 174,936 | 83,804,747 |
| 2024-08-05 | 4.86 | 4.92 | 4.82 | 4.83 | -0.82% | 205,053 | 99,803,931 |
| 2024-08-02 | 4.83 | 4.93 | 4.81 | 4.87 | +0.62% | 218,607 | 106,498,709 |
| 2024-08-01 | 4.85 | 4.89 | 4.81 | 4.84 | -0.21% | 177,599 | 86,039,918 |
| 2024-07-31 | 4.77 | 4.86 | 4.77 | 4.85 | +1.46% | 222,234 | 107,096,973 |
| 2024-07-30 | 4.77 | 4.81 | 4.73 | 4.78 | -0.21% | 137,365 | 65,471,804 |
| 2024-07-29 | 4.71 | 4.79 | 4.68 | 4.79 | +1.48% | 176,208 | 83,706,869 |
| 2024-07-26 | 4.75 | 4.78 | 4.69 | 4.72 | -0.63% | 182,377 | 86,295,879 |
| 2024-07-25 | 4.86 | 4.87 | 4.72 | 4.75 | -2.46% | 251,228 | 119,991,717 |
| 2024-07-24 | 4.81 | 4.89 | 4.79 | 4.87 | +1.46% | 314,463 | 152,679,395 |
| 2024-07-23 | 4.82 | 4.88 | 4.8 | 4.8 | -0.21% | 322,227 | 155,945,856 |
| 2024-07-22 | 4.84 | 4.87 | 4.72 | 4.81 | -0.82% | 357,776 | 171,231,298 |
| 2024-07-19 | 4.85 | 4.88 | 4.78 | 4.85 | +3.19% | 605,796 | 293,185,982 |
| 2024-07-18 | 4.67 | 4.71 | 4.59 | 4.7 | +0.64% | 187,254 | 87,260,300 |
| 2024-07-17 | 4.66 | 4.7 | 4.64 | 4.67 | 0% | 135,457 | 63,193,532 |
| 2024-07-16 | 4.72 | 4.75 | 4.63 | 4.67 | -1.06% | 191,897 | 89,843,392 |
| 2024-07-15 | 4.73 | 4.75 | 4.69 | 4.72 | -0.42% | 209,902 | 98,908,282 |
| 2024-07-12 | 4.62 | 4.75 | 4.61 | 4.74 | +2.38% | 280,640 | 132,169,976 |
| 2024-07-11 | 4.78 | 4.8 | 4.61 | 4.63 | -2.11% | 370,609 | 172,744,307 |
| 2024-07-10 | 4.82 | 4.86 | 4.72 | 4.73 | -2.07% | 214,500 | 102,374,245 |
| 2024-07-09 | 4.72 | 4.85 | 4.66 | 4.83 | +2.33% | 221,378 | 104,991,943 |
| 2024-07-08 | 4.8 | 4.82 | 4.67 | 4.72 | -1.87% | 212,918 | 100,797,637 |
| 2024-07-05 | 4.84 | 4.88 | 4.78 | 4.81 | -0.82% | 183,159 | 88,173,296 |
| 2024-07-04 | 4.91 | 4.92 | 4.84 | 4.85 | -1.22% | 146,296 | 71,426,756 |
| 2024-07-03 | 4.94 | 4.98 | 4.88 | 4.91 | -0.61% | 159,528 | 78,390,062 |
| 2024-07-02 | 4.88 | 4.96 | 4.88 | 4.94 | +1.23% | 213,596 | 105,106,611 |
| 2024-07-01 | 4.8 | 4.89 | 4.8 | 4.88 | +1.46% | 168,695 | 81,894,343 |
| 2024-06-28 | 4.79 | 4.89 | 4.74 | 4.81 | +0.42% | 319,156 | 154,083,203 |
| 2024-06-27 | 4.78 | 4.82 | 4.72 | 4.79 | 0% | 190,239 | 90,699,895 |
| 2024-06-26 | 4.7 | 4.81 | 4.7 | 4.79 | +1.48% | 196,065 | 93,256,938 |
| 2024-06-25 | 4.59 | 4.76 | 4.59 | 4.72 | +2.61% | 240,135 | 112,875,224 |
| 2024-06-24 | 4.69 | 4.7 | 4.55 | 4.6 | -2.13% | 189,092 | 87,173,516 |
| 2024-06-21 | 4.65 | 4.76 | 4.65 | 4.7 | +0.64% | 148,356 | 69,936,509 |
| 2024-06-20 | 4.69 | 4.71 | 4.63 | 4.67 | -0.64% | 191,386 | 89,365,830 |
| 2024-06-19 | 4.68 | 4.75 | 4.68 | 4.7 | +0.21% | 124,339 | 58,516,218 |
| 2024-06-18 | 4.67 | 4.73 | 4.64 | 4.69 | +0.43% | 138,096 | 64,869,438 |
| 2024-06-17 | 4.7 | 4.76 | 4.63 | 4.67 | -1.27% | 174,624 | 81,732,845 |
| 2024-06-14 | 4.66 | 4.74 | 4.64 | 4.73 | +1.94% | 192,812 | 90,477,806 |
| 2024-06-13 | 4.76 | 4.78 | 4.63 | 4.64 | -2.11% | 202,914 | 94,898,035 |
| 2024-06-12 | 4.76 | 4.77 | 4.68 | 4.74 | -0.84% | 200,630 | 94,766,755 |
| 2024-06-11 | 4.85 | 4.9 | 4.75 | 4.78 | -1.85% | 195,761 | 93,953,151 |
| 2024-06-07 | 4.83 | 4.89 | 4.81 | 4.87 | -1.81% | 200,330 | 97,076,149 |
| 2024-06-06 | 5.04 | 5.05 | 4.92 | 4.96 | -1.78% | 238,600 | 118,768,529 |
| 2024-06-05 | 5.16 | 5.19 | 5.02 | 5.05 | -2.32% | 224,621 | 114,152,247 |
| 2024-06-04 | 5.09 | 5.18 | 5.08 | 5.17 | +0.98% | 258,040 | 132,623,540 |
| 2024-06-03 | 5.25 | 5.26 | 5.02 | 5.12 | -2.29% | 536,648 | 273,598,099 |
| 2024-05-31 | 5.21 | 5.27 | 5.19 | 5.24 | +0.96% | 210,381 | 109,930,430 |
| 2024-05-30 | 5.24 | 5.29 | 5.17 | 5.19 | -0.95% | 246,375 | 128,653,918 |
| 2024-05-29 | 5.31 | 5.34 | 5.21 | 5.24 | -1.13% | 247,055 | 130,167,998 |
| 2024-05-28 | 5.38 | 5.43 | 5.28 | 5.3 | -1.67% | 236,477 | 126,025,391 |
| 2024-05-27 | 5.28 | 5.4 | 5.27 | 5.39 | +2.08% | 330,483 | 176,115,117 |
| 2024-05-24 | 5.28 | 5.42 | 5.25 | 5.28 | 0% | 312,112 | 166,653,047 |
| 2024-05-23 | 5.28 | 5.39 | 5.23 | 5.28 | -0.38% | 379,816 | 201,949,270 |
| 2024-05-22 | 5.26 | 5.37 | 5.25 | 5.3 | +0.76% | 340,553 | 180,496,953 |
| 2024-05-21 | 5.13 | 5.31 | 5.12 | 5.26 | +2.33% | 336,443 | 175,765,163 |
| 2024-05-20 | 5.19 | 5.23 | 5.11 | 5.14 | -0.96% | 239,922 | 123,871,695 |
| 2024-05-17 | 5.14 | 5.19 | 5.09 | 5.19 | +0.97% | 234,255 | 120,516,995 |
| 2024-05-16 | 5.09 | 5.18 | 5.07 | 5.14 | +1.58% | 376,704 | 193,560,608 |
| 2024-05-15 | 5 | 5.16 | 4.98 | 5.06 | +1.2% | 310,176 | 157,263,065 |
| 2024-05-14 | 5.04 | 5.07 | 4.98 | 5 | -0.79% | 169,007 | 84,829,953 |
| 2024-05-13 | 4.9 | 5.07 | 4.86 | 5.04 | +2.65% | 402,774 | 200,845,254 |
| 2024-05-10 | 4.84 | 4.94 | 4.84 | 4.91 | +1.03% | 290,370 | 142,067,833 |
| 2024-05-09 | 4.75 | 4.87 | 4.74 | 4.86 | +2.32% | 344,071 | 166,153,442 |
| 2024-05-08 | 4.78 | 4.82 | 4.73 | 4.75 | -0.63% | 237,659 | 113,491,436 |
| 2024-05-07 | 4.81 | 4.82 | 4.74 | 4.78 | -0.62% | 282,568 | 134,914,541 |
| 2024-05-06 | 4.92 | 4.98 | 4.79 | 4.81 | -1.84% | 479,603 | 232,534,582 |
| 2024-04-30 | 4.9 | 4.95 | 4.85 | 4.9 | 0% | 300,635 | 147,341,131 |
| 2024-04-29 | 4.77 | 4.93 | 4.77 | 4.9 | +3.38% | 575,883 | 280,336,902 |
| 2024-04-26 | 4.88 | 4.89 | 4.67 | 4.74 | -3.27% | 457,921 | 217,178,555 |
| 2024-04-25 | 4.79 | 4.91 | 4.78 | 4.9 | +1.87% | 276,697 | 134,313,080 |
| 2024-04-24 | 4.94 | 4.95 | 4.76 | 4.81 | -2.83% | 429,064 | 207,059,954 |
| 2024-04-23 | 4.81 | 4.99 | 4.81 | 4.95 | +2.48% | 442,650 | 216,935,031 |
| 2024-04-22 | 4.85 | 4.9 | 4.79 | 4.83 | -0.21% | 192,425 | 92,922,362 |
| 2024-04-19 | 4.76 | 4.84 | 4.73 | 4.84 | +1.26% | 247,800 | 119,087,766 |
| 2024-04-18 | 4.76 | 4.86 | 4.75 | 4.78 | +0.21% | 294,590 | 141,238,343 |
| 2024-04-17 | 4.65 | 4.77 | 4.62 | 4.77 | +2.58% | 374,112 | 175,310,074 |
| 2024-04-16 | 4.73 | 4.75 | 4.64 | 4.65 | -2.11% | 309,008 | 144,830,091 |
| 2024-04-15 | 4.69 | 4.75 | 4.61 | 4.75 | +1.93% | 357,485 | 168,314,103 |
| 2024-04-12 | 4.65 | 4.71 | 4.65 | 4.66 | +0.22% | 270,284 | 126,651,143 |
| 2024-04-11 | 4.62 | 4.67 | 4.59 | 4.65 | +0.43% | 156,087 | 72,421,741 |
| 2024-04-10 | 4.66 | 4.69 | 4.6 | 4.63 | -0.64% | 174,220 | 80,962,104 |
| 2024-04-09 | 4.63 | 4.7 | 4.63 | 4.66 | +0.43% | 149,396 | 69,574,721 |
| 2024-04-08 | 4.59 | 4.69 | 4.59 | 4.64 | +0.87% | 238,637 | 110,944,488 |
| 2024-04-03 | 4.59 | 4.63 | 4.56 | 4.6 | 0% | 139,408 | 64,101,417 |
| 2024-04-02 | 4.58 | 4.65 | 4.55 | 4.6 | +0.22% | 249,747 | 114,979,876 |
| 2024-04-01 | 4.51 | 4.59 | 4.51 | 4.59 | +1.77% | 293,852 | 133,585,938 |
| 2024-03-29 | 4.46 | 4.54 | 4.46 | 4.51 | +0.89% | 211,585 | 95,438,453 |
| 2024-03-28 | 4.54 | 4.55 | 4.46 | 4.47 | -1.76% | 265,970 | 119,755,114 |
| 2024-03-27 | 4.58 | 4.62 | 4.53 | 4.55 | -0.87% | 213,869 | 98,083,141 |
| 2024-03-26 | 4.52 | 4.59 | 4.51 | 4.59 | +1.55% | 207,721 | 94,504,769 |
| 2024-03-25 | 4.49 | 4.56 | 4.47 | 4.52 | +0.22% | 185,485 | 83,996,341 |
| 2024-03-22 | 4.55 | 4.56 | 4.46 | 4.51 | -1.1% | 185,712 | 83,705,941 |
| 2024-03-21 | 4.5 | 4.56 | 4.49 | 4.56 | +1.33% | 183,438 | 83,104,187 |
| 2024-03-20 | 4.45 | 4.51 | 4.43 | 4.5 | +1.12% | 174,154 | 78,004,906 |
| 2024-03-19 | 4.49 | 4.5 | 4.44 | 4.45 | -0.89% | 144,679 | 64,578,535 |
| 2024-03-18 | 4.49 | 4.5 | 4.46 | 4.49 | +0.45% | 171,383 | 76,812,553 |
| 2024-03-15 | 4.44 | 4.5 | 4.43 | 4.47 | +0.9% | 184,135 | 82,314,919 |
| 2024-03-14 | 4.41 | 4.47 | 4.41 | 4.43 | +0.45% | 188,774 | 83,839,703 |
| 2024-03-13 | 4.45 | 4.45 | 4.41 | 4.41 | -1.12% | 147,595 | 65,321,385 |
| 2024-03-12 | 4.46 | 4.48 | 4.43 | 4.46 | -0.22% | 161,415 | 71,850,387 |
| 2024-03-11 | 4.48 | 4.49 | 4.44 | 4.47 | -0.22% | 136,133 | 60,743,112 |
| 2024-03-08 | 4.47 | 4.49 | 4.45 | 4.48 | 0% | 108,071 | 48,301,279 |
| 2024-03-07 | 4.47 | 4.51 | 4.46 | 4.48 | 0% | 158,050 | 70,944,096 |
| 2024-03-06 | 4.49 | 4.53 | 4.46 | 4.48 | -0.67% | 176,207 | 79,234,418 |
| 2024-03-05 | 4.46 | 4.52 | 4.45 | 4.51 | +0.67% | 173,669 | 77,877,526 |
| 2024-03-04 | 4.46 | 4.49 | 4.42 | 4.48 | 0% | 197,979 | 88,151,844 |
| 2024-03-01 | 4.48 | 4.5 | 4.43 | 4.48 | 0% | 201,665 | 90,155,130 |
| 2024-02-29 | 4.42 | 4.49 | 4.41 | 4.48 | +1.36% | 201,167 | 89,712,091 |
| 2024-02-28 | 4.46 | 4.51 | 4.42 | 4.42 | -1.12% | 245,523 | 109,736,895 |
| 2024-02-27 | 4.45 | 4.48 | 4.42 | 4.47 | +0.22% | 222,778 | 99,061,002 |
| 2024-02-26 | 4.56 | 4.56 | 4.44 | 4.46 | -2.19% | 246,198 | 110,525,286 |
| 2024-02-23 | 4.57 | 4.64 | 4.53 | 4.56 | -0.44% | 199,313 | 91,121,631 |
| 2024-02-22 | 4.51 | 4.58 | 4.47 | 4.58 | +1.33% | 253,804 | 114,914,768 |
| 2024-02-21 | 4.41 | 4.63 | 4.36 | 4.52 | +2.26% | 477,324 | 216,380,942 |
| 2024-02-20 | 4.38 | 4.44 | 4.36 | 4.42 | +0.45% | 251,695 | 110,739,030 |
| 2024-02-19 | 4.36 | 4.42 | 4.33 | 4.4 | +1.38% | 366,259 | 160,227,882 |
| 2024-02-08 | 4.36 | 4.43 | 4.31 | 4.34 | -0.46% | 457,293 | 199,164,916 |
| 2024-02-07 | 4.26 | 4.37 | 4.25 | 4.36 | +2.11% | 440,301 | 190,426,193 |
| 2024-02-06 | 4.1 | 4.31 | 4.09 | 4.27 | +3.39% | 406,939 | 171,092,848 |
| 2024-02-05 | 4.15 | 4.22 | 4.04 | 4.13 | -1.2% | 477,097 | 196,491,106 |
| 2024-02-02 | 4.27 | 4.32 | 4.1 | 4.18 | -2.56% | 339,781 | 143,552,790 |
| 2024-02-01 | 4.3 | 4.36 | 4.22 | 4.29 | -0.23% | 293,290 | 125,916,359 |
| 2024-01-31 | 4.34 | 4.39 | 4.27 | 4.3 | -1.15% | 263,954 | 114,058,158 |
| 2024-01-30 | 4.4 | 4.44 | 4.33 | 4.35 | -1.58% | 224,459 | 98,395,571 |
| 2024-01-29 | 4.49 | 4.52 | 4.41 | 4.42 | -1.12% | 371,799 | 165,729,398 |
| 2024-01-26 | 4.38 | 4.51 | 4.37 | 4.47 | +2.05% | 369,678 | 164,812,548 |
| 2024-01-25 | 4.32 | 4.39 | 4.31 | 4.38 | +0.92% | 334,125 | 145,330,378 |
| 2024-01-24 | 4.27 | 4.34 | 4.2 | 4.34 | +1.88% | 279,614 | 119,860,679 |
| 2024-01-23 | 4.2 | 4.28 | 4.17 | 4.26 | +0.95% | 308,197 | 130,164,640 |
| 2024-01-22 | 4.35 | 4.35 | 4.19 | 4.22 | -2.76% | 276,946 | 118,703,657 |
| 2024-01-19 | 4.38 | 4.4 | 4.29 | 4.34 | -0.69% | 205,382 | 89,293,432 |
| 2024-01-18 | 4.35 | 4.38 | 4.25 | 4.37 | -0.23% | 285,627 | 123,377,529 |
| 2024-01-17 | 4.44 | 4.47 | 4.37 | 4.38 | -1.35% | 196,750 | 87,194,003 |
| 2024-01-16 | 4.39 | 4.47 | 4.37 | 4.44 | +0.91% | 340,316 | 150,328,553 |
| 2024-01-15 | 4.36 | 4.41 | 4.34 | 4.4 | +0.69% | 268,857 | 117,939,031 |
| 2024-01-12 | 4.29 | 4.4 | 4.29 | 4.37 | +1.63% | 270,902 | 118,137,211 |
| 2024-01-11 | 4.25 | 4.33 | 4.24 | 4.3 | +0.94% | 160,731 | 68,940,147 |
| 2024-01-10 | 4.28 | 4.31 | 4.25 | 4.26 | -0.7% | 160,626 | 68,718,005 |
| 2024-01-09 | 4.27 | 4.3 | 4.22 | 4.29 | +0.7% | 203,858 | 86,987,214 |
| 2024-01-08 | 4.26 | 4.29 | 4.22 | 4.26 | +0.24% | 290,209 | 123,495,352 |
| 2024-01-05 | 4.22 | 4.32 | 4.2 | 4.25 | +0.95% | 311,981 | 133,191,600 |
| 2024-01-04 | 4.21 | 4.23 | 4.19 | 4.21 | 0% | 128,952 | 54,262,388 |
| 2024-01-03 | 4.19 | 4.23 | 4.18 | 4.21 | +0.24% | 162,939 | 68,567,237 |
| 2024-01-02 | 4.17 | 4.21 | 4.16 | 4.2 | +0.96% | 175,908 | 73,817,317 |
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：