股票概览
4.48
-1.97%
-0.09
4.57
开盘价
4.57
最高价
4.4
最低价
92,683
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.76
MA10 (10日均线)
4.83
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 | 4.57 | 4.57 | 4.4 | 4.48 | -1.97% | 92,683 | 41,392,189 |
| 2025-03-24 | 4.7 | 4.71 | 4.48 | 4.57 | -2.77% | 131,050 | 60,053,906 |
| 2025-03-21 | 4.82 | 4.82 | 4.7 | 4.7 | -1.88% | 110,009 | 52,202,660 |
| 2025-03-20 | 4.85 | 4.89 | 4.72 | 4.79 | -1.24% | 118,818 | 57,339,201 |
| 2025-03-19 | 4.8 | 4.9 | 4.77 | 4.85 | +0.83% | 93,309 | 45,096,951 |
| 2025-03-18 | 4.89 | 4.89 | 4.77 | 4.81 | -0.82% | 99,280 | 47,782,470 |
| 2025-03-17 | 4.88 | 4.91 | 4.83 | 4.85 | +0.21% | 107,438 | 52,266,407 |
| 2025-03-14 | 4.76 | 4.85 | 4.73 | 4.84 | +1.26% | 146,702 | 70,549,333 |
| 2025-03-13 | 4.85 | 4.93 | 4.74 | 4.78 | -2.05% | 165,094 | 79,145,211 |
| 2025-03-12 | 4.77 | 4.89 | 4.7 | 4.88 | +2.74% | 165,754 | 79,270,838 |
| 2025-03-11 | 4.75 | 4.79 | 4.7 | 4.75 | -1.04% | 86,533 | 40,948,538 |
| 2025-03-10 | 4.8 | 4.84 | 4.73 | 4.8 | +0.63% | 100,305 | 47,871,856 |
| 2025-03-07 | 4.8 | 4.92 | 4.7 | 4.77 | -0.83% | 147,175 | 70,420,148 |
| 2025-03-06 | 4.88 | 4.89 | 4.8 | 4.81 | -1.03% | 112,006 | 54,029,996 |
| 2025-03-05 | 4.96 | 4.97 | 4.82 | 4.86 | -2.02% | 83,371 | 40,528,816 |
| 2025-03-04 | 4.98 | 5 | 4.91 | 4.96 | -0.4% | 72,128 | 35,699,563 |
| 2025-03-03 | 4.95 | 5.09 | 4.93 | 4.98 | +0.61% | 78,159 | 39,140,948 |
| 2025-02-28 | 5.1 | 5.11 | 4.93 | 4.95 | -3.51% | 105,666 | 53,169,774 |
| 2025-02-27 | 5.15 | 5.28 | 5.05 | 5.13 | +0.59% | 163,587 | 84,156,799 |
| 2025-02-26 | 4.92 | 5.1 | 4.92 | 5.1 | +3.24% | 137,304 | 69,057,709 |
| 2025-02-25 | 4.88 | 5.16 | 4.85 | 4.94 | +0.2% | 163,385 | 82,141,120 |
| 2025-02-24 | 4.93 | 4.97 | 4.87 | 4.93 | -0.2% | 105,546 | 51,952,958 |
| 2025-02-21 | 5.02 | 5.04 | 4.88 | 4.94 | -1.2% | 108,152 | 53,321,092 |
| 2025-02-20 | 5 | 5.06 | 4.95 | 5 | -0.4% | 85,866 | 42,904,361 |
| 2025-02-19 | 5 | 5.02 | 4.93 | 5.02 | +0.6% | 102,607 | 50,936,721 |
| 2025-02-18 | 5.12 | 5.23 | 4.96 | 4.99 | -2.54% | 126,754 | 64,229,288 |
| 2025-02-17 | 5.16 | 5.2 | 5.08 | 5.12 | -0.58% | 137,389 | 70,330,890 |
| 2025-02-14 | 5.23 | 5.3 | 5.05 | 5.15 | -0.96% | 125,089 | 64,926,382 |
| 2025-02-13 | 5.35 | 5.37 | 5.2 | 5.2 | -2.62% | 141,845 | 74,637,802 |
| 2025-02-12 | 5.42 | 5.49 | 5.29 | 5.34 | -2.2% | 138,944 | 74,675,749 |
| 2025-02-11 | 5.61 | 5.64 | 5.41 | 5.46 | -2.5% | 138,021 | 75,841,883 |
| 2025-02-10 | 5.38 | 5.6 | 5.37 | 5.6 | +4.28% | 253,644 | 139,771,444 |
| 2025-02-07 | 5.41 | 5.47 | 5.32 | 5.37 | -0.37% | 186,488 | 100,245,792 |
| 2025-02-06 | 5.43 | 5.45 | 5.27 | 5.39 | -0.74% | 128,807 | 68,837,473 |
| 2025-02-05 | 5.45 | 5.5 | 5.39 | 5.43 | -0.18% | 73,011 | 39,728,361 |
| 2025-01-27 | 5.48 | 5.53 | 5.36 | 5.44 | -0.37% | 79,100 | 43,065,208 |
| 2025-01-24 | 5.47 | 5.55 | 5.38 | 5.46 | -0.18% | 123,652 | 67,432,694 |
| 2025-01-23 | 5.75 | 5.98 | 5.47 | 5.47 | -2.67% | 243,397 | 139,636,410 |
| 2025-01-22 | 5.56 | 5.73 | 5.47 | 5.62 | +1.08% | 158,097 | 88,452,038 |
| 2025-01-21 | 5.62 | 5.75 | 5.47 | 5.56 | -0.89% | 164,930 | 92,397,886 |
| 2025-01-20 | 5.4 | 5.66 | 5.35 | 5.61 | +5.06% | 250,092 | 138,240,818 |
| 2025-01-17 | 5.48 | 5.49 | 5.32 | 5.34 | -3.26% | 151,216 | 81,635,993 |
| 2025-01-16 | 5.45 | 5.64 | 5.43 | 5.52 | -0.72% | 231,510 | 127,463,677 |
| 2025-01-15 | 5.39 | 5.78 | 5.19 | 5.56 | +3.73% | 366,439 | 199,905,142 |
| 2025-01-14 | 5.42 | 5.52 | 5.26 | 5.36 | +2.1% | 351,697 | 188,222,942 |
| 2025-01-13 | 4.77 | 5.25 | 4.63 | 5.25 | +10.06% | 160,411 | 79,439,158 |
| 2025-01-10 | 5.03 | 5.06 | 4.75 | 4.77 | -5.36% | 123,719 | 60,745,332 |
| 2025-01-09 | 4.98 | 5.08 | 4.91 | 5.04 | +1% | 79,717 | 40,058,985 |
| 2025-01-08 | 4.93 | 5.02 | 4.84 | 4.99 | +0.81% | 106,825 | 52,895,770 |
| 2025-01-07 | 5 | 5 | 4.8 | 4.95 | -0.6% | 128,649 | 62,741,117 |
| 2025-01-06 | 5 | 5.09 | 4.8 | 4.98 | -0.4% | 133,767 | 66,430,694 |
| 2025-01-03 | 5.25 | 5.3 | 4.95 | 5 | -4.4% | 129,728 | 65,568,464 |
| 2025-01-02 | 5.27 | 5.39 | 5.18 | 5.23 | -0.38% | 95,369 | 50,442,224 |
| 2024-12-31 | 5.36 | 5.4 | 5.24 | 5.25 | -0.76% | 96,372 | 51,209,889 |
| 2024-12-30 | 5.54 | 5.54 | 5.25 | 5.29 | -4.34% | 145,035 | 77,091,197 |
| 2024-12-27 | 5.43 | 5.61 | 5.3 | 5.53 | +2.22% | 143,532 | 78,739,168 |
| 2024-12-26 | 5.34 | 5.54 | 5.33 | 5.41 | +1.12% | 131,605 | 71,343,650 |
| 2024-12-25 | 5.66 | 5.75 | 5.3 | 5.35 | -5.48% | 216,829 | 118,583,137 |
| 2024-12-24 | 5.55 | 5.84 | 5.51 | 5.66 | -1.22% | 269,438 | 151,782,866 |
| 2024-12-23 | 6.22 | 6.25 | 5.73 | 5.73 | -10.05% | 238,154 | 140,516,368 |
| 2024-12-20 | 6.69 | 6.72 | 6.34 | 6.37 | -4.78% | 273,856 | 176,343,905 |
| 2024-12-19 | 6.81 | 6.87 | 6.56 | 6.69 | -3.04% | 158,122 | 105,861,269 |
| 2024-12-18 | 6.76 | 7.01 | 6.63 | 6.9 | +0.15% | 305,867 | 209,280,412 |
| 2024-12-17 | 6.89 | 7.3 | 6.89 | 6.89 | -10.05% | 265,480 | 184,314,736 |
| 2024-12-16 | 8.51 | 8.59 | 7.66 | 7.66 | -9.99% | 198,317 | 156,801,751 |
| 2024-12-13 | 8.57 | 8.62 | 8.36 | 8.51 | -0.7% | 158,680 | 134,797,650 |
| 2024-12-12 | 8.52 | 8.8 | 8.2 | 8.57 | +1.9% | 281,330 | 241,767,057 |
| 2024-12-11 | 8.88 | 8.95 | 8.2 | 8.41 | -3.44% | 331,310 | 282,126,463 |
| 2024-12-10 | 9.2 | 9.54 | 8.6 | 8.71 | +0.46% | 532,444 | 478,414,703 |
| 2024-12-09 | 8.28 | 8.8 | 8.2 | 8.67 | +8.1% | 439,171 | 374,406,806 |
| 2024-12-06 | 8.28 | 8.36 | 7.8 | 8.02 | -3.72% | 437,278 | 352,182,937 |
| 2024-12-05 | 8.2 | 8.8 | 8.01 | 8.33 | +4.13% | 936,549 | 789,596,306 |
| 2024-12-04 | 7.5 | 8 | 7.49 | 8 | +10.04% | 396,624 | 314,446,313 |
| 2024-12-03 | 6.71 | 7.27 | 6.7 | 7.27 | +9.98% | 447,936 | 319,167,569 |
| 2024-12-02 | 6.11 | 6.63 | 6.05 | 6.61 | +8.72% | 323,376 | 208,881,577 |
| 2024-11-29 | 5.95 | 6.26 | 5.9 | 6.08 | +3.05% | 238,744 | 145,280,969 |
| 2024-11-28 | 5.89 | 5.93 | 5.61 | 5.9 | +0.17% | 125,042 | 72,986,744 |
| 2024-11-27 | 5.9 | 5.9 | 5.76 | 5.89 | +1.2% | 65,292 | 38,050,937 |
| 2024-11-26 | 5.84 | 5.88 | 5.78 | 5.82 | +0.17% | 61,680 | 35,918,109 |
| 2024-11-25 | 5.84 | 5.98 | 5.74 | 5.81 | -1.69% | 111,282 | 64,836,450 |
| 2024-11-22 | 6.03 | 6.09 | 5.87 | 5.91 | -1.5% | 131,304 | 78,474,001 |
| 2024-11-21 | 6.05 | 6.17 | 5.95 | 6 | -1.48% | 106,999 | 64,375,691 |
| 2024-11-20 | 6 | 6.13 | 5.98 | 6.09 | +0.5% | 127,881 | 77,438,300 |
| 2024-11-19 | 6.19 | 6.26 | 5.96 | 6.06 | -0.66% | 114,085 | 68,926,615 |
| 2024-11-18 | 6.06 | 6.23 | 6 | 6.1 | +0.33% | 94,001 | 57,202,342 |
| 2024-11-15 | 5.94 | 6.18 | 5.94 | 6.08 | +0.66% | 203,368 | 123,944,629 |
| 2024-11-14 | 5.95 | 6.23 | 5.92 | 6.04 | -2.58% | 410,030 | 248,288,083 |
| 2024-11-13 | 6.64 | 7.15 | 6.16 | 6.2 | -8.01% | 577,590 | 386,970,060 |
| 2024-11-12 | 6.84 | 6.88 | 6.25 | 6.74 | -1.46% | 336,391 | 221,482,146 |
| 2024-11-11 | 6.84 | 6.88 | 6.62 | 6.84 | +0.29% | 313,745 | 212,014,620 |
| 2024-11-08 | 6.99 | 7 | 6.56 | 6.82 | -0.15% | 277,424 | 187,054,532 |
| 2024-11-07 | 6.34 | 6.87 | 6.27 | 6.83 | +5.73% | 321,773 | 212,672,753 |
| 2024-11-06 | 6.39 | 6.6 | 6.31 | 6.46 | +2.87% | 249,451 | 161,428,168 |
| 2024-11-05 | 5.99 | 6.31 | 5.92 | 6.28 | +5.19% | 212,101 | 130,085,722 |
| 2024-11-04 | 5.8 | 6.1 | 5.55 | 5.97 | +5.85% | 250,386 | 147,994,964 |
| 2024-11-01 | 5.43 | 5.68 | 5.32 | 5.64 | +3.87% | 193,063 | 106,335,716 |
| 2024-10-31 | 5.28 | 5.5 | 5.16 | 5.43 | +3.43% | 176,351 | 94,244,501 |
| 2024-10-30 | 4.95 | 5.3 | 4.85 | 5.25 | +6.06% | 131,357 | 67,396,847 |
| 2024-10-29 | 5.1 | 5.32 | 4.95 | 4.95 | -3.51% | 187,142 | 95,763,495 |
| 2024-10-28 | 4.9 | 5.2 | 4.86 | 5.13 | +5.77% | 124,673 | 63,124,182 |
| 2024-10-25 | 4.73 | 4.91 | 4.68 | 4.85 | +2.54% | 109,070 | 52,221,214 |
| 2024-10-24 | 4.56 | 4.79 | 4.55 | 4.73 | +2.83% | 134,125 | 62,879,828 |
| 2024-10-23 | 4.38 | 4.72 | 4.34 | 4.6 | +4.78% | 163,790 | 73,981,365 |
| 2024-10-22 | 4.4 | 4.41 | 4.28 | 4.39 | -0.45% | 75,732 | 32,920,395 |
| 2024-10-21 | 4.38 | 4.45 | 4.3 | 4.41 | +1.38% | 97,577 | 42,762,064 |
| 2024-10-18 | 4.14 | 4.45 | 4.12 | 4.35 | +4.82% | 154,662 | 66,639,263 |
| 2024-10-17 | 4.23 | 4.23 | 4.12 | 4.15 | -1.66% | 85,933 | 35,778,634 |
| 2024-10-16 | 4.15 | 4.36 | 4.1 | 4.22 | +0.96% | 105,081 | 44,086,113 |
| 2024-10-15 | 4.32 | 4.32 | 4.17 | 4.18 | -3.02% | 57,812 | 24,450,171 |
| 2024-10-14 | 4.28 | 4.37 | 4.22 | 4.31 | +0.94% | 69,614 | 30,057,576 |
| 2024-10-11 | 4.37 | 4.37 | 4.2 | 4.27 | -2.73% | 54,032 | 22,994,445 |
| 2024-10-10 | 4.43 | 4.57 | 4.35 | 4.39 | -1.79% | 96,590 | 43,097,507 |
| 2024-10-09 | 4.86 | 4.89 | 4.46 | 4.47 | -9.88% | 109,656 | 50,663,234 |
| 2024-10-08 | 5.32 | 5.32 | 4.68 | 4.96 | +2.48% | 175,331 | 87,972,864 |
| 2024-09-30 | 4.6 | 4.87 | 4.51 | 4.84 | +7.32% | 145,218 | 68,360,415 |
| 2024-09-27 | 4.41 | 4.52 | 4.36 | 4.51 | +2.73% | 68,771 | 30,585,664 |
| 2024-09-26 | 4.41 | 4.43 | 4.19 | 4.39 | -0.68% | 108,670 | 46,812,505 |
| 2024-09-25 | 4.35 | 4.55 | 4.32 | 4.42 | +2.55% | 76,011 | 33,742,002 |
| 2024-09-24 | 4.24 | 4.32 | 4.2 | 4.31 | +2.13% | 38,710 | 16,532,252 |
| 2024-09-23 | 4.27 | 4.34 | 4.17 | 4.22 | -1.17% | 36,336 | 15,426,692 |
| 2024-09-20 | 4.15 | 4.3 | 4.14 | 4.27 | +1.67% | 59,242 | 25,197,325 |
| 2024-09-19 | 4.17 | 4.31 | 4.15 | 4.2 | 0% | 74,143 | 31,357,455 |
| 2024-09-18 | 4.22 | 4.22 | 4.09 | 4.2 | 0% | 40,868 | 16,955,476 |
| 2024-09-13 | 4.24 | 4.27 | 4.16 | 4.2 | -1.87% | 41,080 | 17,246,219 |
| 2024-09-12 | 4.17 | 4.52 | 4.15 | 4.28 | +1.42% | 95,053 | 41,328,940 |
| 2024-09-11 | 4.35 | 4.38 | 4.14 | 4.22 | -6.01% | 89,288 | 37,704,198 |
| 2024-09-10 | 4.27 | 4.65 | 4.15 | 4.49 | +4.91% | 168,728 | 75,547,326 |
| 2024-09-09 | 4.35 | 4.5 | 4.11 | 4.28 | +0.71% | 74,647 | 32,165,811 |
| 2024-09-06 | 4.45 | 4.68 | 4.06 | 4.25 | -1.39% | 59,188 | 25,854,958 |
| 2024-09-05 | 4.34 | 4.34 | 4.29 | 4.31 | -0.23% | 11,386 | 4,905,291 |
| 2024-09-04 | 4.37 | 4.37 | 4.26 | 4.32 | +0.23% | 12,326 | 5,305,608 |
| 2024-09-03 | 4.32 | 4.38 | 4.26 | 4.31 | -0.46% | 15,076 | 6,496,751 |
| 2024-09-02 | 4.39 | 4.48 | 4.3 | 4.33 | -1.37% | 13,397 | 5,877,406 |
| 2024-08-30 | 4.39 | 4.45 | 4.32 | 4.39 | 0% | 27,308 | 12,013,341 |
| 2024-08-29 | 4.24 | 4.4 | 4.22 | 4.39 | +3.54% | 18,321 | 7,881,910 |
| 2024-08-28 | 4.17 | 4.29 | 4.12 | 4.24 | +1.68% | 21,630 | 9,139,298 |
| 2024-08-27 | 4.26 | 4.26 | 4.13 | 4.17 | -0.71% | 15,443 | 6,435,589 |
| 2024-08-26 | 4.16 | 4.27 | 4.11 | 4.2 | +0.24% | 15,584 | 6,552,275 |
| 2024-08-23 | 4.13 | 4.21 | 4.1 | 4.19 | +0.48% | 16,692 | 6,950,675 |
| 2024-08-22 | 4.28 | 4.28 | 4.13 | 4.17 | -1.88% | 15,963 | 6,663,927 |
| 2024-08-21 | 4.25 | 4.29 | 4.21 | 4.25 | -0.93% | 12,142 | 5,149,114 |
| 2024-08-20 | 4.35 | 4.35 | 4.21 | 4.29 | -1.38% | 16,168 | 6,912,520 |
| 2024-08-19 | 4.41 | 4.45 | 4.33 | 4.35 | -1.81% | 19,247 | 8,397,569 |
| 2024-08-16 | 4.45 | 4.51 | 4.41 | 4.43 | -0.45% | 17,877 | 7,949,950 |
| 2024-08-15 | 4.48 | 4.53 | 4.43 | 4.45 | 0% | 17,736 | 7,928,290 |
| 2024-08-14 | 4.48 | 4.48 | 4.42 | 4.45 | -1.11% | 8,127 | 3,609,303 |
| 2024-08-13 | 4.55 | 4.55 | 4.46 | 4.5 | -1.1% | 13,198 | 5,929,774 |
| 2024-08-12 | 4.54 | 4.6 | 4.51 | 4.55 | +0.22% | 18,076 | 8,240,974 |
| 2024-08-09 | 4.67 | 4.67 | 4.51 | 4.54 | -1.73% | 14,955 | 6,822,319 |
| 2024-08-08 | 4.6 | 4.63 | 4.55 | 4.62 | +0.87% | 12,429 | 5,720,215 |
| 2024-08-07 | 4.62 | 4.65 | 4.52 | 4.58 | -0.87% | 10,598 | 4,843,390 |
| 2024-08-06 | 4.63 | 4.63 | 4.52 | 4.62 | +1.99% | 12,596 | 5,770,461 |
| 2024-08-05 | 4.58 | 4.65 | 4.51 | 4.53 | -2.16% | 11,268 | 5,162,421 |
| 2024-08-02 | 4.69 | 4.69 | 4.58 | 4.63 | -0.22% | 18,653 | 8,642,646 |
| 2024-08-01 | 4.67 | 4.72 | 4.59 | 4.64 | -0.43% | 17,348 | 8,052,631 |
| 2024-07-31 | 4.53 | 4.68 | 4.51 | 4.66 | +2.19% | 11,578 | 5,365,818 |
| 2024-07-30 | 4.54 | 4.63 | 4.46 | 4.56 | +0.66% | 10,432 | 4,763,170 |
| 2024-07-29 | 4.48 | 4.55 | 4.48 | 4.53 | +0.44% | 8,236 | 3,719,136 |
| 2024-07-26 | 4.41 | 4.53 | 4.4 | 4.51 | +2.04% | 11,677 | 5,247,300 |
| 2024-07-25 | 4.31 | 4.45 | 4.3 | 4.42 | +1.61% | 16,916 | 7,448,737 |
| 2024-07-24 | 4.41 | 4.45 | 4.28 | 4.35 | -2.47% | 14,042 | 6,120,709 |
| 2024-07-23 | 4.51 | 4.55 | 4.42 | 4.46 | -0.89% | 13,533 | 6,039,127 |
| 2024-07-22 | 4.48 | 4.55 | 4.43 | 4.5 | +0.45% | 7,799 | 3,513,196 |
| 2024-07-19 | 4.46 | 4.5 | 4.38 | 4.48 | -0.44% | 13,802 | 6,151,651 |
| 2024-07-18 | 4.45 | 4.52 | 4.39 | 4.5 | 0% | 18,885 | 8,400,890 |
| 2024-07-17 | 4.49 | 4.52 | 4.42 | 4.5 | +1.12% | 9,184 | 4,115,264 |
| 2024-07-16 | 4.54 | 4.64 | 4.42 | 4.45 | -0.67% | 15,772 | 7,095,295 |
| 2024-07-15 | 4.57 | 4.6 | 4.45 | 4.48 | -2.82% | 17,754 | 7,977,049 |
| 2024-07-12 | 4.56 | 4.63 | 4.55 | 4.61 | +1.1% | 15,893 | 7,305,050 |
| 2024-07-11 | 4.54 | 4.6 | 4.47 | 4.56 | +0.44% | 20,924 | 9,521,047 |
| 2024-07-10 | 4.6 | 4.71 | 4.51 | 4.54 | -2.37% | 31,648 | 14,671,107 |
| 2024-07-09 | 4.59 | 4.7 | 4.5 | 4.65 | -0.85% | 23,049 | 10,572,957 |
| 2024-07-08 | 4.8 | 4.82 | 4.56 | 4.69 | -2.49% | 24,954 | 11,641,967 |
| 2024-07-05 | 4.66 | 4.83 | 4.62 | 4.81 | +2.34% | 22,235 | 10,580,062 |
| 2024-07-04 | 4.71 | 4.71 | 4.62 | 4.7 | 0% | 28,407 | 13,280,584 |
| 2024-07-03 | 4.7 | 4.73 | 4.65 | 4.7 | -0.21% | 10,576 | 4,968,838 |
| 2024-07-02 | 4.7 | 4.76 | 4.69 | 4.71 | -0.42% | 15,361 | 7,262,611 |
| 2024-07-01 | 4.71 | 4.74 | 4.64 | 4.73 | +0.21% | 14,652 | 6,882,058 |
| 2024-06-28 | 4.75 | 4.77 | 4.68 | 4.72 | +0.85% | 15,589 | 7,369,572 |
| 2024-06-27 | 4.81 | 4.83 | 4.64 | 4.68 | -3.11% | 20,796 | 9,786,192 |
| 2024-06-26 | 4.65 | 4.84 | 4.65 | 4.83 | +1.68% | 19,325 | 9,219,556 |
| 2024-06-25 | 4.61 | 4.82 | 4.61 | 4.75 | +2.37% | 33,639 | 15,885,074 |
| 2024-06-24 | 4.78 | 4.82 | 4.57 | 4.64 | -3.13% | 31,358 | 14,618,215 |
| 2024-06-21 | 4.75 | 4.95 | 4.68 | 4.79 | -1.84% | 36,084 | 17,356,605 |
| 2024-06-20 | 4.88 | 5.24 | 4.76 | 4.88 | -0.81% | 57,737 | 28,544,783 |
| 2024-06-19 | 5.07 | 5.07 | 4.65 | 4.92 | -4.09% | 62,500 | 30,683,218 |
| 2024-06-18 | 5.21 | 5.25 | 5.05 | 5.13 | -1.35% | 58,013 | 29,661,819 |
| 2024-06-17 | 5.18 | 5.31 | 5.09 | 5.2 | -0.76% | 54,665 | 28,366,992 |
| 2024-06-14 | 5.24 | 5.46 | 5.16 | 5.24 | -0.19% | 91,156 | 48,333,559 |
| 2024-06-13 | 5.5 | 5.68 | 5.13 | 5.25 | -4.55% | 183,425 | 96,519,270 |
| 2024-06-12 | 5.01 | 5.5 | 5.01 | 5.5 | +10% | 83,423 | 44,763,998 |
| 2024-06-11 | 4.79 | 5.02 | 4.64 | 5 | +6.16% | 49,425 | 24,028,092 |
| 2024-06-07 | 4.65 | 4.85 | 4.65 | 4.71 | -0.42% | 18,965 | 9,025,956 |
| 2024-06-06 | 4.79 | 4.88 | 4.62 | 4.73 | -2.07% | 37,824 | 17,851,513 |
| 2024-06-05 | 4.91 | 4.94 | 4.8 | 4.83 | -1.02% | 19,749 | 9,558,000 |
| 2024-06-04 | 4.93 | 4.95 | 4.81 | 4.88 | -0.81% | 29,393 | 14,306,951 |
| 2024-06-03 | 4.95 | 4.98 | 4.87 | 4.92 | -1.4% | 29,049 | 14,306,437 |
| 2024-05-31 | 5.06 | 5.12 | 4.95 | 4.99 | -1.58% | 26,849 | 13,447,924 |
| 2024-05-30 | 5.1 | 5.14 | 4.99 | 5.07 | 0% | 26,778 | 13,502,794 |
| 2024-05-29 | 5.01 | 5.09 | 4.93 | 5.07 | +1.2% | 24,071 | 12,125,734 |
| 2024-05-28 | 4.98 | 5.05 | 4.95 | 5.01 | +0.2% | 17,669 | 8,835,135 |
| 2024-05-27 | 4.91 | 5.03 | 4.89 | 5 | +1.83% | 20,024 | 9,906,883 |
| 2024-05-24 | 5.04 | 5.04 | 4.91 | 4.91 | -1.6% | 19,811 | 9,838,504 |
| 2024-05-23 | 5.03 | 5.04 | 4.93 | 4.99 | -0.6% | 29,970 | 14,920,990 |
| 2024-05-22 | 5.04 | 5.17 | 4.99 | 5.02 | -1.18% | 27,228 | 13,800,844 |
| 2024-05-21 | 4.94 | 5.09 | 4.94 | 5.08 | +2.21% | 47,687 | 23,889,587 |
| 2024-05-20 | 4.92 | 5 | 4.91 | 4.97 | +1.22% | 34,207 | 16,933,257 |
| 2024-05-17 | 4.85 | 4.95 | 4.85 | 4.91 | +0.41% | 29,517 | 14,488,678 |
| 2024-05-16 | 4.84 | 4.99 | 4.84 | 4.89 | 0% | 36,223 | 17,863,987 |
| 2024-05-15 | 4.8 | 4.97 | 4.76 | 4.89 | 0% | 61,291 | 29,982,384 |
| 2024-05-14 | 5.12 | 5.41 | 4.65 | 4.89 | -4.12% | 205,814 | 101,663,737 |
| 2024-05-13 | 4.95 | 5.1 | 4.93 | 5.1 | +2.62% | 44,526 | 22,485,612 |
| 2024-05-10 | 4.93 | 5.02 | 4.88 | 4.97 | +0.61% | 41,019 | 20,285,478 |
| 2024-05-09 | 4.75 | 4.96 | 4.72 | 4.94 | +4% | 47,976 | 23,374,577 |
| 2024-05-08 | 4.77 | 4.84 | 4.7 | 4.75 | -0.63% | 32,429 | 15,480,534 |
| 2024-05-07 | 4.81 | 4.86 | 4.74 | 4.78 | -0.62% | 50,668 | 24,306,415 |
| 2024-05-06 | 4.72 | 4.85 | 4.71 | 4.81 | +1.69% | 53,471 | 25,545,384 |
| 2024-04-30 | 4.66 | 4.79 | 4.64 | 4.73 | +2.16% | 64,285 | 30,336,168 |
| 2024-04-29 | 4.3 | 4.65 | 4.3 | 4.63 | +7.93% | 95,169 | 43,228,933 |
| 2024-04-26 | 4.24 | 4.35 | 4.23 | 4.29 | 0% | 51,073 | 22,011,167 |
| 2024-04-25 | 4.12 | 4.41 | 4.12 | 4.29 | +3.37% | 66,753 | 28,575,542 |
| 2024-04-24 | 4.15 | 4.19 | 4.11 | 4.15 | +0.24% | 44,846 | 18,630,917 |
| 2024-04-23 | 3.97 | 4.15 | 3.96 | 4.14 | +4.28% | 60,967 | 24,892,467 |
| 2024-04-22 | 3.92 | 4.01 | 3.85 | 3.97 | +0.25% | 47,779 | 18,808,938 |
| 2024-04-19 | 3.82 | 3.97 | 3.8 | 3.96 | +3.39% | 55,067 | 21,576,314 |
| 2024-04-18 | 3.67 | 3.85 | 3.64 | 3.83 | +3.51% | 51,265 | 19,416,875 |
| 2024-04-17 | 3.54 | 3.74 | 3.53 | 3.7 | +5.11% | 58,211 | 21,359,202 |
| 2024-04-16 | 3.6 | 3.63 | 3.37 | 3.52 | -3.56% | 83,686 | 29,096,420 |
| 2024-04-15 | 3.83 | 3.87 | 3.62 | 3.65 | -5.93% | 58,669 | 21,839,225 |
| 2024-04-12 | 3.92 | 3.96 | 3.87 | 3.88 | -1.27% | 27,677 | 10,822,366 |
| 2024-04-11 | 3.97 | 4.01 | 3.91 | 3.93 | 0% | 29,063 | 11,493,419 |
| 2024-04-10 | 4.04 | 4.05 | 3.9 | 3.93 | -2.72% | 36,670 | 14,498,110 |
| 2024-04-09 | 3.94 | 4.04 | 3.92 | 4.04 | +2.8% | 41,370 | 16,487,522 |
| 2024-04-08 | 4.1 | 4.1 | 3.92 | 3.93 | -3.68% | 56,019 | 22,370,642 |
| 2024-04-03 | 4.12 | 4.16 | 4.06 | 4.08 | -1.45% | 38,888 | 15,906,170 |
| 2024-04-02 | 4.17 | 4.17 | 4.06 | 4.14 | -0.72% | 56,084 | 23,123,727 |
| 2024-04-01 | 4.04 | 4.17 | 4.02 | 4.17 | +3.99% | 70,444 | 28,934,679 |
| 2024-03-29 | 4 | 4.03 | 3.94 | 4.01 | +0.25% | 40,364 | 16,088,476 |
| 2024-03-28 | 3.91 | 4.05 | 3.86 | 4 | +2.3% | 74,287 | 29,568,454 |
| 2024-03-27 | 4.01 | 4.08 | 3.91 | 3.91 | -2.49% | 73,279 | 29,366,554 |
| 2024-03-26 | 4.1 | 4.15 | 3.93 | 4.01 | -2.2% | 82,307 | 33,068,615 |
| 2024-03-25 | 4.18 | 4.25 | 4.08 | 4.1 | -2.38% | 86,015 | 35,872,236 |
| 2024-03-22 | 4.33 | 4.33 | 4.13 | 4.2 | -2.78% | 100,716 | 42,322,019 |
| 2024-03-21 | 4.35 | 4.36 | 4.24 | 4.32 | -0.69% | 108,674 | 46,793,073 |
| 2024-03-20 | 4.38 | 4.4 | 4.24 | 4.35 | +0.93% | 188,338 | 81,485,559 |
| 2024-03-19 | 4.45 | 4.45 | 4.25 | 4.31 | -2.71% | 242,196 | 104,515,820 |
| 2024-03-18 | 4.03 | 4.43 | 3.96 | 4.43 | +9.93% | 197,133 | 83,287,861 |
| 2024-03-15 | 4.02 | 4.11 | 3.96 | 4.03 | -0.98% | 107,016 | 42,943,989 |
| 2024-03-14 | 4.13 | 4.43 | 4.02 | 4.07 | +0.25% | 144,820 | 59,990,732 |
| 2024-03-13 | 4.22 | 4.29 | 4.02 | 4.06 | -3.56% | 160,685 | 65,633,397 |
| 2024-03-12 | 3.87 | 4.21 | 3.85 | 4.21 | +9.92% | 113,407 | 46,764,108 |
| 2024-03-11 | 3.81 | 3.85 | 3.77 | 3.83 | -0.26% | 41,602 | 15,845,393 |
| 2024-03-08 | 3.94 | 3.98 | 3.81 | 3.84 | -3.52% | 76,747 | 29,761,650 |
| 2024-03-07 | 4.12 | 4.42 | 3.95 | 3.98 | -2.69% | 126,112 | 52,784,310 |
| 2024-03-06 | 4.03 | 4.19 | 3.91 | 4.09 | +0.25% | 108,180 | 43,959,940 |
| 2024-03-05 | 3.95 | 4.22 | 3.79 | 4.08 | +3.29% | 98,797 | 39,711,786 |
| 2024-03-04 | 3.84 | 3.95 | 3.8 | 3.95 | +2.86% | 58,944 | 22,798,430 |
| 2024-03-01 | 3.83 | 3.88 | 3.79 | 3.84 | +1.05% | 38,693 | 14,801,908 |
| 2024-02-29 | 3.67 | 3.83 | 3.66 | 3.8 | +1.6% | 62,750 | 23,618,299 |
| 2024-02-28 | 4.05 | 4.16 | 3.71 | 3.74 | -6.97% | 91,867 | 36,316,734 |
| 2024-02-27 | 3.91 | 4.02 | 3.88 | 4.02 | +2.03% | 43,568 | 17,307,560 |
| 2024-02-26 | 3.91 | 4.03 | 3.9 | 3.94 | +0.77% | 75,184 | 29,758,880 |
| 2024-02-23 | 3.76 | 3.92 | 3.74 | 3.91 | +4.27% | 52,325 | 20,040,076 |
| 2024-02-22 | 3.7 | 3.76 | 3.64 | 3.75 | +2.18% | 43,224 | 16,026,039 |
| 2024-02-21 | 3.54 | 3.79 | 3.52 | 3.67 | +1.94% | 71,200 | 26,154,403 |
| 2024-02-20 | 3.42 | 3.61 | 3.32 | 3.6 | +5.26% | 82,742 | 29,019,946 |
| 2024-02-19 | 3.25 | 3.44 | 3.2 | 3.42 | +3.95% | 100,552 | 33,859,642 |
| 2024-02-08 | 3.21 | 3.36 | 2.94 | 3.29 | +0.61% | 112,748 | 35,341,376 |
| 2024-02-07 | 3.47 | 3.74 | 3.15 | 3.27 | -6.57% | 219,221 | 74,970,252 |
| 2024-02-06 | 3.25 | 3.54 | 3.22 | 3.5 | -2.23% | 149,188 | 49,029,995 |
| 2024-02-05 | 3.93 | 3.93 | 3.58 | 3.58 | -10.05% | 37,600 | 13,707,233 |
| 2024-02-02 | 4.31 | 4.38 | 3.88 | 3.98 | -7.66% | 57,039 | 23,316,373 |
| 2024-02-01 | 4.4 | 4.41 | 4.18 | 4.31 | -2.27% | 58,261 | 25,049,379 |
| 2024-01-31 | 4.68 | 4.88 | 4.37 | 4.41 | -7.74% | 54,369 | 24,626,218 |
| 2024-01-30 | 4.89 | 4.95 | 4.75 | 4.78 | -3.04% | 27,226 | 13,183,463 |
| 2024-01-29 | 5.06 | 5.11 | 4.89 | 4.93 | -2.76% | 27,621 | 13,712,110 |
| 2024-01-26 | 5.04 | 5.17 | 5.02 | 5.07 | +0.6% | 29,048 | 14,798,223 |
| 2024-01-25 | 4.75 | 5.04 | 4.74 | 5.04 | +6.11% | 37,418 | 18,342,708 |
| 2024-01-24 | 4.73 | 4.84 | 4.58 | 4.75 | +0.21% | 32,513 | 15,278,557 |
| 2024-01-23 | 4.75 | 4.77 | 4.61 | 4.74 | -1.86% | 41,694 | 19,591,290 |
| 2024-01-22 | 5.13 | 5.17 | 4.75 | 4.83 | -5.48% | 36,848 | 18,312,824 |
| 2024-01-19 | 5.2 | 5.21 | 5.09 | 5.11 | -1.16% | 29,882 | 15,375,250 |
| 2024-01-18 | 5.15 | 5.22 | 5.01 | 5.17 | -0.96% | 42,387 | 21,655,918 |
| 2024-01-17 | 5.51 | 5.69 | 5.22 | 5.22 | -4.92% | 51,453 | 27,961,849 |
| 2024-01-16 | 5.51 | 5.54 | 5.4 | 5.49 | -0.18% | 48,234 | 26,348,053 |
| 2024-01-15 | 5.53 | 5.89 | 5.49 | 5.5 | +0.55% | 95,097 | 53,516,219 |
| 2024-01-12 | 5.66 | 5.76 | 5.43 | 5.47 | -2.5% | 55,791 | 31,082,455 |
| 2024-01-11 | 5.59 | 5.63 | 5.51 | 5.61 | +0.72% | 29,461 | 16,389,747 |
| 2024-01-10 | 5.65 | 5.79 | 5.56 | 5.57 | -1.42% | 31,774 | 17,858,857 |
| 2024-01-09 | 5.7 | 5.85 | 5.62 | 5.65 | -0.18% | 52,047 | 29,880,331 |
| 2024-01-08 | 5.69 | 5.74 | 5.64 | 5.66 | -0.7% | 40,246 | 22,919,727 |
| 2024-01-05 | 5.82 | 5.82 | 5.68 | 5.7 | -1.72% | 22,508 | 12,951,259 |
| 2024-01-04 | 5.74 | 5.87 | 5.68 | 5.8 | +1.05% | 39,037 | 22,626,831 |
| 2024-01-03 | 5.68 | 5.88 | 5.66 | 5.74 | +0.88% | 39,736 | 22,858,762 |
| 2024-01-02 | 5.58 | 5.71 | 5.48 | 5.69 | +2.89% | 30,809 | 17,401,915 |
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：