股票概览
4.81
+0.84%
+0.04
4.79
开盘价
4.82
最高价
4.69
最低价
56,542
成交量
数据更新至: 2025-03-25
技术指标
4.97
MA5 (5日均线)
5.15
MA10 (10日均线)
5.27
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 | 4.79 | 4.82 | 4.69 | 4.81 | +0.84% | 56,542 | 26,895,815 |
| 2025-03-24 | 5.09 | 5.09 | 4.66 | 4.77 | -4.79% | 121,527 | 58,556,280 |
| 2025-03-21 | 5.13 | 5.14 | 4.99 | 5.01 | -1.76% | 68,271 | 34,438,150 |
| 2025-03-20 | 5.16 | 5.25 | 5.07 | 5.1 | -1.35% | 63,432 | 32,477,065 |
| 2025-03-19 | 5.29 | 5.33 | 5.13 | 5.17 | -3% | 112,306 | 58,382,963 |
| 2025-03-18 | 5.3 | 5.47 | 5.3 | 5.33 | +0.57% | 71,715 | 38,433,286 |
| 2025-03-17 | 5.37 | 5.41 | 5.28 | 5.3 | -1.3% | 62,651 | 33,434,099 |
| 2025-03-14 | 5.28 | 5.39 | 5.16 | 5.37 | +2.09% | 85,465 | 45,097,666 |
| 2025-03-13 | 5.38 | 5.4 | 5.19 | 5.26 | -2.05% | 62,129 | 32,635,028 |
| 2025-03-12 | 5.44 | 5.47 | 5.34 | 5.37 | -1.1% | 59,432 | 31,951,402 |
| 2025-03-11 | 5.41 | 5.44 | 5.3 | 5.43 | +0.37% | 56,402 | 30,226,845 |
| 2025-03-10 | 5.29 | 5.46 | 5.29 | 5.41 | +2.66% | 78,624 | 42,297,304 |
| 2025-03-07 | 5.37 | 5.4 | 5.23 | 5.27 | -2.04% | 62,175 | 32,875,130 |
| 2025-03-06 | 5.32 | 5.4 | 5.24 | 5.38 | +1.51% | 79,782 | 42,801,070 |
| 2025-03-05 | 5.42 | 5.42 | 5.19 | 5.3 | -2.21% | 87,318 | 45,982,227 |
| 2025-03-04 | 5.39 | 5.44 | 5.3 | 5.42 | -0.37% | 79,904 | 42,843,945 |
| 2025-03-03 | 5.35 | 5.61 | 5.32 | 5.44 | +2.45% | 130,083 | 71,496,679 |
| 2025-02-28 | 5.49 | 5.56 | 5.3 | 5.31 | -3.45% | 107,788 | 58,258,834 |
| 2025-02-27 | 5.47 | 5.6 | 5.41 | 5.5 | +1.29% | 103,057 | 56,576,412 |
| 2025-02-26 | 5.31 | 5.53 | 5.31 | 5.43 | +1.88% | 86,091 | 46,647,291 |
| 2025-02-25 | 5.18 | 5.37 | 5.15 | 5.33 | +2.11% | 102,930 | 54,376,638 |
| 2025-02-24 | 5.2 | 5.3 | 5.11 | 5.22 | -0.76% | 95,937 | 49,907,287 |
| 2025-02-21 | 5.13 | 5.28 | 5.1 | 5.26 | +1.54% | 77,920 | 40,554,462 |
| 2025-02-20 | 5.11 | 5.2 | 5.09 | 5.18 | +0.78% | 62,212 | 32,028,105 |
| 2025-02-19 | 5.06 | 5.16 | 5 | 5.14 | +1.98% | 70,345 | 35,935,643 |
| 2025-02-18 | 5.12 | 5.4 | 5.03 | 5.04 | -0.98% | 108,359 | 56,178,992 |
| 2025-02-17 | 5.1 | 5.16 | 5.07 | 5.09 | 0% | 60,862 | 31,110,762 |
| 2025-02-14 | 5.09 | 5.22 | 5.06 | 5.09 | 0% | 75,551 | 38,786,908 |
| 2025-02-13 | 5.12 | 5.28 | 5.08 | 5.09 | -0.59% | 71,190 | 36,793,546 |
| 2025-02-12 | 5.03 | 5.16 | 5.01 | 5.12 | +0.99% | 55,516 | 28,170,135 |
| 2025-02-11 | 5.12 | 5.18 | 5.02 | 5.07 | -2.12% | 70,449 | 35,709,732 |
| 2025-02-10 | 4.98 | 5.18 | 4.95 | 5.18 | +4.23% | 82,471 | 41,866,511 |
| 2025-02-07 | 4.93 | 5.03 | 4.88 | 4.97 | +1.43% | 76,361 | 37,953,457 |
| 2025-02-06 | 4.86 | 4.94 | 4.71 | 4.9 | +1.66% | 73,617 | 35,638,017 |
| 2025-02-05 | 4.71 | 4.87 | 4.67 | 4.82 | +3.66% | 54,734 | 26,268,706 |
| 2025-01-27 | 4.77 | 4.84 | 4.64 | 4.65 | -2.52% | 43,874 | 20,771,260 |
| 2025-01-24 | 4.65 | 4.78 | 4.6 | 4.77 | +3.02% | 49,899 | 23,482,063 |
| 2025-01-23 | 4.72 | 4.82 | 4.62 | 4.63 | -0.64% | 53,536 | 25,307,138 |
| 2025-01-22 | 4.73 | 4.75 | 4.63 | 4.66 | -1.69% | 41,582 | 19,421,949 |
| 2025-01-21 | 4.88 | 4.88 | 4.68 | 4.74 | -2.07% | 45,684 | 21,660,098 |
| 2025-01-20 | 4.84 | 4.9 | 4.74 | 4.84 | +0.83% | 44,285 | 21,383,607 |
| 2025-01-17 | 4.75 | 4.85 | 4.73 | 4.8 | 0% | 40,294 | 19,360,764 |
| 2025-01-16 | 4.79 | 4.87 | 4.73 | 4.8 | +0.84% | 49,841 | 23,956,035 |
| 2025-01-15 | 4.83 | 4.86 | 4.72 | 4.76 | -1.45% | 38,982 | 18,590,101 |
| 2025-01-14 | 4.63 | 4.84 | 4.6 | 4.83 | +4.77% | 47,124 | 22,354,482 |
| 2025-01-13 | 4.44 | 4.64 | 4.37 | 4.61 | +2.44% | 46,466 | 21,027,308 |
| 2025-01-10 | 4.8 | 4.8 | 4.5 | 4.5 | -4.26% | 49,528 | 22,916,098 |
| 2025-01-09 | 4.59 | 4.75 | 4.59 | 4.7 | +1.08% | 39,369 | 18,490,425 |
| 2025-01-08 | 4.7 | 4.75 | 4.46 | 4.65 | -1.9% | 48,145 | 22,336,255 |
| 2025-01-07 | 4.59 | 4.75 | 4.58 | 4.74 | +3.27% | 40,288 | 18,751,889 |
| 2025-01-06 | 4.61 | 4.68 | 4.4 | 4.59 | -0.43% | 47,193 | 21,529,132 |
| 2025-01-03 | 4.88 | 4.9 | 4.6 | 4.61 | -4.95% | 59,584 | 28,170,797 |
| 2025-01-02 | 4.92 | 5.03 | 4.79 | 4.85 | -2.02% | 49,708 | 24,487,982 |
| 2024-12-31 | 5.09 | 5.13 | 4.95 | 4.95 | -2.37% | 46,550 | 23,346,479 |
| 2024-12-30 | 5.1 | 5.13 | 4.95 | 5.07 | -1.93% | 47,989 | 24,174,304 |
| 2024-12-27 | 5.13 | 5.26 | 5.07 | 5.17 | +0.78% | 55,126 | 28,696,688 |
| 2024-12-26 | 5.05 | 5.18 | 5.01 | 5.13 | +1.58% | 42,930 | 22,028,101 |
| 2024-12-25 | 5.18 | 5.27 | 4.98 | 5.05 | -2.88% | 63,538 | 32,190,826 |
| 2024-12-24 | 5.19 | 5.35 | 5.09 | 5.2 | 0% | 61,990 | 32,252,526 |
| 2024-12-23 | 5.56 | 5.66 | 5.2 | 5.2 | -6.47% | 81,316 | 43,568,479 |
| 2024-12-20 | 5.47 | 5.65 | 5.44 | 5.56 | +1.65% | 60,627 | 33,712,908 |
| 2024-12-19 | 5.37 | 5.49 | 5.33 | 5.47 | +0.92% | 51,642 | 27,946,067 |
| 2024-12-18 | 5.58 | 5.58 | 5.35 | 5.42 | -1.45% | 59,458 | 32,432,818 |
| 2024-12-17 | 5.76 | 5.8 | 5.46 | 5.5 | -4.68% | 87,239 | 48,808,060 |
| 2024-12-16 | 5.84 | 5.84 | 5.72 | 5.77 | -1.03% | 75,090 | 43,347,846 |
| 2024-12-13 | 6.09 | 6.09 | 5.83 | 5.83 | -4.27% | 105,415 | 62,099,806 |
| 2024-12-12 | 6.21 | 6.21 | 6.01 | 6.09 | -1.46% | 85,579 | 52,233,502 |
| 2024-12-11 | 6.14 | 6.18 | 6.08 | 6.18 | +1.31% | 82,682 | 50,762,458 |
| 2024-12-10 | 6.29 | 6.37 | 6.09 | 6.1 | 0% | 101,921 | 63,173,096 |
| 2024-12-09 | 6.13 | 6.39 | 6 | 6.1 | -0.97% | 111,357 | 68,593,790 |
| 2024-12-06 | 6.07 | 6.25 | 5.96 | 6.16 | +1.48% | 148,846 | 91,203,944 |
| 2024-12-05 | 5.85 | 6.18 | 5.72 | 6.07 | +4.84% | 155,419 | 93,643,642 |
| 2024-12-04 | 5.84 | 5.95 | 5.76 | 5.79 | -0.69% | 103,586 | 60,424,080 |
| 2024-12-03 | 5.96 | 5.97 | 5.77 | 5.83 | -2.18% | 95,506 | 55,882,846 |
| 2024-12-02 | 5.78 | 5.96 | 5.7 | 5.96 | +3.11% | 85,542 | 50,127,018 |
| 2024-11-29 | 5.69 | 5.84 | 5.52 | 5.78 | +1.23% | 96,541 | 55,032,893 |
| 2024-11-28 | 5.7 | 5.79 | 5.65 | 5.71 | +0.53% | 86,536 | 49,418,868 |
| 2024-11-27 | 5.76 | 5.83 | 5.4 | 5.68 | -2.57% | 159,152 | 88,432,015 |
| 2024-11-26 | 6 | 6.13 | 5.8 | 5.83 | -3.48% | 98,171 | 57,756,764 |
| 2024-11-25 | 5.85 | 6.09 | 5.82 | 6.04 | +3.6% | 119,586 | 71,553,752 |
| 2024-11-22 | 6.13 | 6.2 | 5.83 | 5.83 | -4.74% | 125,091 | 75,546,347 |
| 2024-11-21 | 6.18 | 6.38 | 6.06 | 6.12 | -2.24% | 170,226 | 105,171,571 |
| 2024-11-20 | 6.18 | 6.59 | 6.02 | 6.26 | +5.56% | 288,106 | 181,949,968 |
| 2024-11-19 | 5.71 | 5.95 | 5.6 | 5.93 | +4.96% | 116,911 | 67,658,782 |
| 2024-11-18 | 6.01 | 6.05 | 5.6 | 5.65 | -5.36% | 128,236 | 74,444,717 |
| 2024-11-15 | 6.12 | 6.28 | 5.91 | 5.97 | -2.93% | 164,573 | 100,494,935 |
| 2024-11-14 | 6.49 | 6.85 | 6.13 | 6.15 | -3.91% | 230,511 | 149,360,885 |
| 2024-11-13 | 6.55 | 6.81 | 6.17 | 6.4 | -2.29% | 274,463 | 175,506,342 |
| 2024-11-12 | 7.25 | 7.25 | 6.54 | 6.55 | -5.21% | 527,595 | 364,166,900 |
| 2024-11-11 | 5.74 | 6.91 | 5.7 | 6.91 | +19.97% | 381,773 | 255,046,002 |
| 2024-11-08 | 5.63 | 5.98 | 5.53 | 5.76 | +3.78% | 218,879 | 125,741,247 |
| 2024-11-07 | 5.37 | 5.59 | 5.3 | 5.55 | +4.13% | 116,228 | 63,626,874 |
| 2024-11-06 | 5.23 | 5.46 | 5.23 | 5.33 | +2.11% | 147,194 | 79,016,499 |
| 2024-11-05 | 5.02 | 5.24 | 5.01 | 5.22 | +3.98% | 107,202 | 55,541,278 |
| 2024-11-04 | 4.84 | 5.02 | 4.8 | 5.02 | +2.45% | 67,909 | 33,594,501 |
| 2024-11-01 | 5.02 | 5.2 | 4.87 | 4.9 | -3.54% | 121,068 | 60,926,846 |
| 2024-10-31 | 4.92 | 5.13 | 4.9 | 5.08 | +3.67% | 95,045 | 47,892,647 |
| 2024-10-30 | 4.99 | 5.05 | 4.81 | 4.9 | -2.39% | 120,027 | 59,099,251 |
| 2024-10-29 | 5.27 | 5.35 | 5.02 | 5.02 | -4.38% | 116,005 | 59,526,732 |
| 2024-10-28 | 5.2 | 5.26 | 5.11 | 5.25 | +0.77% | 113,872 | 59,109,694 |
| 2024-10-25 | 4.76 | 5.28 | 4.76 | 5.21 | +9.92% | 229,670 | 116,679,449 |
| 2024-10-24 | 4.79 | 4.88 | 4.74 | 4.74 | -2.67% | 88,397 | 42,363,709 |
| 2024-10-23 | 4.77 | 4.92 | 4.7 | 4.87 | +1.88% | 113,347 | 54,881,804 |
| 2024-10-22 | 4.72 | 4.79 | 4.62 | 4.78 | +1.7% | 88,332 | 41,514,216 |
| 2024-10-21 | 4.62 | 4.83 | 4.6 | 4.7 | +2.4% | 117,086 | 55,245,626 |
| 2024-10-18 | 4.38 | 4.7 | 4.34 | 4.59 | +4.79% | 114,169 | 51,557,934 |
| 2024-10-17 | 4.44 | 4.54 | 4.38 | 4.38 | -0.68% | 75,761 | 33,775,347 |
| 2024-10-16 | 4.42 | 4.52 | 4.36 | 4.41 | -1.56% | 91,628 | 40,669,262 |
| 2024-10-15 | 4.6 | 4.65 | 4.48 | 4.48 | -3.03% | 84,899 | 38,714,892 |
| 2024-10-14 | 4.56 | 4.65 | 4.38 | 4.62 | +2.21% | 105,916 | 48,023,295 |
| 2024-10-11 | 4.86 | 4.9 | 4.45 | 4.52 | -8.32% | 154,122 | 71,073,321 |
| 2024-10-10 | 5.11 | 5.2 | 4.88 | 4.93 | -1.6% | 143,987 | 72,369,353 |
| 2024-10-09 | 5.64 | 5.64 | 4.97 | 5.01 | -14.07% | 219,740 | 116,581,920 |
| 2024-10-08 | 6 | 6 | 5.3 | 5.83 | +15.9% | 271,606 | 153,210,937 |
| 2024-09-30 | 4.51 | 5.08 | 4.41 | 5.03 | +18.91% | 212,119 | 100,775,061 |
| 2024-09-27 | 4.02 | 4.28 | 4.02 | 4.23 | +6.55% | 79,601 | 33,002,255 |
| 2024-09-26 | 3.8 | 3.98 | 3.76 | 3.97 | +4.2% | 79,129 | 30,647,785 |
| 2024-09-25 | 3.79 | 3.92 | 3.78 | 3.81 | +1.6% | 76,641 | 29,506,437 |
| 2024-09-24 | 3.54 | 3.75 | 3.54 | 3.75 | +6.53% | 81,370 | 29,804,429 |
| 2024-09-23 | 3.58 | 3.6 | 3.5 | 3.52 | -0.56% | 31,276 | 11,076,042 |
| 2024-09-20 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 48,030 | 17,151,319 |
| 2024-09-19 | 3.55 | 3.68 | 3.47 | 3.65 | +4.29% | 59,514 | 21,469,149 |
| 2024-09-18 | 3.62 | 3.63 | 3.45 | 3.5 | -3.58% | 59,872 | 21,007,770 |
| 2024-09-13 | 3.72 | 3.75 | 3.63 | 3.63 | -3.2% | 43,472 | 15,925,369 |
| 2024-09-12 | 3.76 | 3.84 | 3.73 | 3.75 | -0.53% | 56,288 | 21,245,467 |
| 2024-09-11 | 3.67 | 3.84 | 3.66 | 3.77 | +2.72% | 87,762 | 32,938,147 |
| 2024-09-10 | 3.61 | 3.68 | 3.57 | 3.67 | +1.1% | 31,510 | 11,418,273 |
| 2024-09-09 | 3.65 | 3.7 | 3.59 | 3.63 | -0.55% | 41,450 | 15,054,412 |
| 2024-09-06 | 3.79 | 3.82 | 3.65 | 3.65 | -4.7% | 61,572 | 22,934,489 |
| 2024-09-05 | 3.91 | 3.91 | 3.77 | 3.83 | -0.26% | 50,221 | 19,221,555 |
| 2024-09-04 | 3.74 | 3.93 | 3.73 | 3.84 | +1.59% | 88,649 | 34,147,490 |
| 2024-09-03 | 3.73 | 3.84 | 3.67 | 3.78 | +1.61% | 48,084 | 18,124,459 |
| 2024-09-02 | 3.95 | 3.95 | 3.72 | 3.72 | -4.62% | 72,562 | 27,655,116 |
| 2024-08-30 | 3.77 | 3.97 | 3.73 | 3.9 | +3.72% | 97,513 | 37,861,815 |
| 2024-08-29 | 3.8 | 3.8 | 3.61 | 3.76 | -1.57% | 89,446 | 33,156,521 |
| 2024-08-28 | 3.79 | 3.87 | 3.73 | 3.82 | +1.06% | 32,869 | 12,508,227 |
| 2024-08-27 | 3.92 | 3.92 | 3.77 | 3.78 | -3.32% | 43,131 | 16,482,664 |
| 2024-08-26 | 3.82 | 4 | 3.77 | 3.91 | +3.71% | 69,004 | 26,995,413 |
| 2024-08-23 | 3.84 | 3.85 | 3.73 | 3.77 | -1.82% | 48,768 | 18,405,992 |
| 2024-08-22 | 3.9 | 3.98 | 3.82 | 3.84 | -2.29% | 37,752 | 14,674,591 |
| 2024-08-21 | 3.84 | 3.95 | 3.84 | 3.93 | +1.29% | 43,010 | 16,846,722 |
| 2024-08-20 | 3.92 | 4.01 | 3.87 | 3.88 | -1.27% | 47,392 | 18,644,288 |
| 2024-08-19 | 3.99 | 4 | 3.91 | 3.93 | -0.51% | 27,393 | 10,814,637 |
| 2024-08-16 | 4 | 4 | 3.93 | 3.95 | -1.25% | 32,752 | 12,989,122 |
| 2024-08-15 | 3.94 | 4.04 | 3.88 | 4 | +1.78% | 50,951 | 20,231,922 |
| 2024-08-14 | 3.96 | 4 | 3.9 | 3.93 | -0.76% | 28,795 | 11,315,381 |
| 2024-08-13 | 3.96 | 3.98 | 3.85 | 3.96 | +0.51% | 43,574 | 17,071,748 |
| 2024-08-12 | 3.99 | 4 | 3.91 | 3.94 | -0.76% | 30,187 | 11,901,645 |
| 2024-08-09 | 4.07 | 4.11 | 3.97 | 3.97 | -2.46% | 44,234 | 17,826,310 |
| 2024-08-08 | 4.13 | 4.13 | 3.98 | 4.07 | 0% | 48,016 | 19,490,164 |
| 2024-08-07 | 4.06 | 4.11 | 4.02 | 4.07 | -0.49% | 39,463 | 16,069,480 |
| 2024-08-06 | 3.99 | 4.13 | 3.99 | 4.09 | +2.51% | 49,441 | 20,121,486 |
| 2024-08-05 | 4.12 | 4.18 | 3.98 | 3.99 | -3.16% | 58,946 | 23,969,156 |
| 2024-08-02 | 4.14 | 4.23 | 4.1 | 4.12 | -1.67% | 46,569 | 19,442,821 |
| 2024-08-01 | 4.22 | 4.22 | 4.16 | 4.19 | 0% | 52,341 | 21,946,239 |
| 2024-07-31 | 4 | 4.2 | 3.95 | 4.19 | +5.28% | 79,894 | 32,975,503 |
| 2024-07-30 | 3.92 | 3.99 | 3.91 | 3.98 | +1.53% | 44,460 | 17,585,035 |
| 2024-07-29 | 4.02 | 4.04 | 3.88 | 3.92 | -1.51% | 40,992 | 16,138,889 |
| 2024-07-26 | 3.97 | 4.05 | 3.96 | 3.98 | +0.51% | 38,308 | 15,305,066 |
| 2024-07-25 | 3.89 | 4.02 | 3.81 | 3.96 | +2.06% | 57,835 | 22,614,310 |
| 2024-07-24 | 3.99 | 4.04 | 3.84 | 3.88 | -3% | 61,241 | 23,989,053 |
| 2024-07-23 | 4.16 | 4.17 | 3.99 | 4 | -2.44% | 43,378 | 17,696,989 |
| 2024-07-22 | 4.1 | 4.16 | 4.04 | 4.1 | 0% | 35,126 | 14,400,968 |
| 2024-07-19 | 4.01 | 4.14 | 3.98 | 4.1 | +1.23% | 39,334 | 16,005,671 |
| 2024-07-18 | 4.05 | 4.08 | 3.91 | 4.05 | -1.22% | 49,277 | 19,684,379 |
| 2024-07-17 | 4.16 | 4.19 | 4.08 | 4.1 | -0.73% | 34,986 | 14,433,757 |
| 2024-07-16 | 4.1 | 4.18 | 4.02 | 4.13 | +0.49% | 36,620 | 15,063,505 |
| 2024-07-15 | 4.24 | 4.26 | 4.08 | 4.11 | -3.52% | 44,169 | 18,226,329 |
| 2024-07-12 | 4.28 | 4.34 | 4.24 | 4.26 | -0.47% | 53,370 | 22,865,244 |
| 2024-07-11 | 4.15 | 4.4 | 4.05 | 4.28 | +7.27% | 105,496 | 44,793,587 |
| 2024-07-10 | 3.96 | 4.1 | 3.91 | 3.99 | +0.5% | 45,524 | 18,293,008 |
| 2024-07-09 | 3.96 | 4.02 | 3.83 | 3.97 | 0% | 55,815 | 21,941,906 |
| 2024-07-08 | 4.06 | 4.12 | 3.94 | 3.97 | -2.93% | 48,225 | 19,214,426 |
| 2024-07-05 | 4.06 | 4.12 | 3.98 | 4.09 | +0.99% | 36,767 | 14,929,456 |
| 2024-07-04 | 4.27 | 4.29 | 4.02 | 4.05 | -4.93% | 56,710 | 23,263,377 |
| 2024-07-03 | 4.21 | 4.38 | 4.21 | 4.26 | +0.71% | 44,806 | 19,223,405 |
| 2024-07-02 | 4.17 | 4.27 | 4.14 | 4.23 | +1.44% | 47,993 | 20,249,083 |
| 2024-07-01 | 4.25 | 4.25 | 4.03 | 4.17 | -0.95% | 55,997 | 23,081,162 |
| 2024-06-28 | 4.24 | 4.35 | 4.18 | 4.21 | -1.64% | 49,216 | 21,084,188 |
| 2024-06-27 | 4.4 | 4.44 | 4.26 | 4.28 | -3.39% | 57,177 | 24,853,729 |
| 2024-06-26 | 4.14 | 4.44 | 4.1 | 4.43 | +6.49% | 65,527 | 28,178,752 |
| 2024-06-25 | 4.2 | 4.28 | 4.12 | 4.16 | -0.48% | 39,482 | 16,513,883 |
| 2024-06-24 | 4.31 | 4.4 | 4.18 | 4.18 | -6.7% | 75,336 | 32,063,736 |
| 2024-06-21 | 4.56 | 4.62 | 4.45 | 4.48 | -2.82% | 47,354 | 21,495,634 |
| 2024-06-20 | 4.66 | 4.76 | 4.6 | 4.61 | -1.28% | 52,306 | 24,529,947 |
| 2024-06-19 | 4.72 | 4.76 | 4.59 | 4.67 | -0.21% | 42,838 | 20,009,408 |
| 2024-06-18 | 4.64 | 4.74 | 4.6 | 4.68 | +0.86% | 43,752 | 20,484,473 |
| 2024-06-17 | 4.67 | 4.72 | 4.49 | 4.64 | 0% | 62,486 | 28,856,872 |
| 2024-06-14 | 4.57 | 4.68 | 4.49 | 4.64 | +1.09% | 66,810 | 30,774,522 |
| 2024-06-13 | 4.49 | 4.7 | 4.44 | 4.59 | +2.23% | 81,236 | 37,168,428 |
| 2024-06-12 | 4.49 | 4.54 | 4.46 | 4.49 | -0.22% | 48,743 | 21,923,816 |
| 2024-06-11 | 4.39 | 4.53 | 4.29 | 4.5 | +1.58% | 73,309 | 32,455,534 |
| 2024-06-07 | 4.3 | 4.46 | 4.29 | 4.43 | +4.48% | 67,316 | 29,508,209 |
| 2024-06-06 | 4.57 | 4.6 | 4.14 | 4.24 | -6.61% | 100,384 | 43,367,144 |
| 2024-06-05 | 4.59 | 4.66 | 4.51 | 4.54 | -1.09% | 45,982 | 20,985,587 |
| 2024-06-04 | 4.65 | 4.68 | 4.52 | 4.59 | -2.34% | 56,250 | 25,730,563 |
| 2024-06-03 | 4.87 | 4.87 | 4.62 | 4.7 | -3.29% | 59,936 | 28,253,972 |
| 2024-05-31 | 4.85 | 4.9 | 4.8 | 4.86 | +0.21% | 56,243 | 27,277,559 |
| 2024-05-30 | 4.91 | 5.02 | 4.84 | 4.85 | -2.02% | 48,606 | 23,828,257 |
| 2024-05-29 | 4.89 | 5.08 | 4.88 | 4.95 | +0.41% | 62,831 | 31,227,265 |
| 2024-05-28 | 4.97 | 4.99 | 4.85 | 4.93 | +0.41% | 62,256 | 30,639,534 |
| 2024-05-27 | 5.07 | 5.08 | 4.76 | 4.91 | -1.01% | 81,334 | 39,485,691 |
| 2024-05-24 | 5.09 | 5.12 | 4.96 | 4.96 | -2.36% | 61,429 | 30,882,651 |
| 2024-05-23 | 5.28 | 5.28 | 5.06 | 5.08 | -4.51% | 90,626 | 46,534,770 |
| 2024-05-22 | 5.23 | 5.34 | 5.19 | 5.32 | +2.31% | 69,729 | 36,745,992 |
| 2024-05-21 | 5.23 | 5.27 | 5.12 | 5.2 | -0.76% | 59,396 | 30,733,061 |
| 2024-05-20 | 5.15 | 5.43 | 5.14 | 5.24 | +1.55% | 109,302 | 58,029,721 |
| 2024-05-17 | 4.99 | 5.16 | 4.96 | 5.16 | +3.2% | 83,496 | 42,425,618 |
| 2024-05-16 | 5.05 | 5.08 | 4.99 | 5 | +0.4% | 60,194 | 30,293,756 |
| 2024-05-15 | 5.01 | 5.11 | 4.97 | 4.98 | -0.6% | 61,865 | 31,094,717 |
| 2024-05-14 | 5.08 | 5.13 | 4.98 | 5.01 | -0.99% | 69,824 | 35,099,873 |
| 2024-05-13 | 5.27 | 5.3 | 5.05 | 5.06 | -5.24% | 111,947 | 57,137,245 |
| 2024-05-10 | 5.5 | 5.54 | 5.31 | 5.34 | -2.73% | 159,965 | 86,448,311 |
| 2024-05-09 | 5.19 | 5.88 | 5.19 | 5.49 | +7.86% | 279,807 | 154,712,207 |
| 2024-05-08 | 5.23 | 5.32 | 5.05 | 5.09 | -2.86% | 103,222 | 53,341,388 |
| 2024-05-07 | 5.17 | 5.24 | 5.05 | 5.24 | +2.75% | 114,311 | 58,926,900 |
| 2024-05-06 | 4.99 | 5.14 | 4.98 | 5.1 | +3.24% | 121,267 | 61,363,606 |
| 2024-04-30 | 5.21 | 5.21 | 4.9 | 4.94 | -5% | 225,869 | 113,343,743 |
| 2024-04-29 | 4.45 | 5.2 | 4.45 | 5.2 | +20.09% | 276,088 | 137,471,473 |
| 2024-04-26 | 4.23 | 4.34 | 4.14 | 4.33 | +1.17% | 65,349 | 27,837,826 |
| 2024-04-25 | 4.23 | 4.35 | 4.2 | 4.28 | +1.42% | 55,587 | 23,841,821 |
| 2024-04-24 | 4.07 | 4.23 | 4.01 | 4.22 | +3.94% | 75,170 | 31,204,811 |
| 2024-04-23 | 3.93 | 4.12 | 3.93 | 4.06 | +2.78% | 74,403 | 30,087,994 |
| 2024-04-22 | 4.02 | 4.03 | 3.83 | 3.95 | -1.25% | 81,735 | 32,261,418 |
| 2024-04-19 | 4.06 | 4.15 | 3.98 | 4 | -3.15% | 93,670 | 37,768,546 |
| 2024-04-18 | 4.17 | 4.22 | 4.04 | 4.13 | -1.67% | 101,669 | 42,053,675 |
| 2024-04-17 | 4.12 | 4.33 | 4.12 | 4.2 | +3.7% | 88,818 | 37,558,394 |
| 2024-04-16 | 4.34 | 4.36 | 4 | 4.05 | -8.58% | 110,401 | 45,304,629 |
| 2024-04-15 | 4.8 | 4.9 | 4.34 | 4.43 | -8.66% | 133,692 | 60,660,898 |
| 2024-04-12 | 5.01 | 5.06 | 4.84 | 4.85 | -3.58% | 80,042 | 39,320,996 |
| 2024-04-11 | 5.05 | 5.15 | 4.93 | 5.03 | -1.95% | 84,114 | 42,412,987 |
| 2024-04-10 | 5.45 | 5.45 | 5.06 | 5.13 | -2.84% | 89,596 | 46,175,336 |
| 2024-04-09 | 4.98 | 5.32 | 4.95 | 5.28 | +5.81% | 104,542 | 54,697,676 |
| 2024-04-08 | 5.27 | 5.32 | 4.98 | 4.99 | -4.77% | 93,198 | 47,589,609 |
| 2024-04-03 | 5.38 | 5.44 | 5.18 | 5.24 | -2.42% | 78,437 | 41,517,349 |
| 2024-04-02 | 5.21 | 5.41 | 5.15 | 5.37 | +2.87% | 104,995 | 55,598,501 |
| 2024-04-01 | 4.91 | 5.25 | 4.91 | 5.22 | +6.1% | 98,370 | 50,525,252 |
| 2024-03-29 | 4.85 | 4.95 | 4.81 | 4.92 | +1.86% | 52,933 | 25,933,263 |
| 2024-03-28 | 4.75 | 4.93 | 4.72 | 4.83 | +1.68% | 66,491 | 32,197,557 |
| 2024-03-27 | 5.06 | 5.09 | 4.73 | 4.75 | -5.94% | 70,206 | 34,398,869 |
| 2024-03-26 | 4.94 | 5.15 | 4.85 | 5.05 | +2.85% | 112,495 | 56,110,024 |
| 2024-03-25 | 5.16 | 5.16 | 4.88 | 4.91 | -4.66% | 103,879 | 52,130,584 |
| 2024-03-22 | 5.34 | 5.37 | 5.12 | 5.15 | -3.92% | 89,524 | 46,514,444 |
| 2024-03-21 | 5.47 | 5.49 | 5.25 | 5.36 | -1.65% | 102,523 | 54,692,612 |
| 2024-03-20 | 5.45 | 5.52 | 5.37 | 5.45 | +0.55% | 84,039 | 45,660,795 |
| 2024-03-19 | 5.5 | 5.54 | 5.4 | 5.42 | -1.09% | 91,797 | 50,023,233 |
| 2024-03-18 | 5.47 | 5.54 | 5.38 | 5.48 | +0.55% | 97,840 | 53,370,265 |
| 2024-03-15 | 5.25 | 5.5 | 5.17 | 5.45 | +3.22% | 93,874 | 50,092,351 |
| 2024-03-14 | 5.39 | 5.46 | 5.18 | 5.28 | -2.22% | 76,203 | 40,518,674 |
| 2024-03-13 | 5.39 | 5.44 | 5.22 | 5.4 | +0.19% | 90,275 | 48,122,137 |
| 2024-03-12 | 5.33 | 5.39 | 5.22 | 5.39 | +0.75% | 100,656 | 53,302,169 |
| 2024-03-11 | 4.99 | 5.36 | 4.99 | 5.35 | +8.96% | 185,209 | 96,437,090 |
| 2024-03-08 | 4.95 | 5.04 | 4.8 | 4.91 | -0.61% | 66,803 | 32,750,660 |
| 2024-03-07 | 5.06 | 5.14 | 4.9 | 4.94 | -2.56% | 79,973 | 39,876,370 |
| 2024-03-06 | 4.93 | 5.17 | 4.8 | 5.07 | +3.05% | 108,797 | 54,261,488 |
| 2024-03-05 | 5.14 | 5.14 | 4.85 | 4.92 | -4.28% | 93,386 | 46,278,366 |
| 2024-03-04 | 5.24 | 5.33 | 5.02 | 5.14 | -1.15% | 91,518 | 47,058,365 |
| 2024-03-01 | 5.31 | 5.39 | 5.14 | 5.2 | -1.33% | 100,937 | 52,709,295 |
| 2024-02-29 | 4.98 | 5.28 | 4.9 | 5.27 | +4.56% | 135,417 | 69,768,489 |
| 2024-02-28 | 5.44 | 5.79 | 5.02 | 5.04 | -7.01% | 203,337 | 110,166,590 |
| 2024-02-27 | 5.21 | 5.42 | 5.13 | 5.42 | +3.04% | 96,276 | 51,263,792 |
| 2024-02-26 | 5.21 | 5.41 | 5.08 | 5.26 | +2.53% | 135,547 | 70,864,846 |
| 2024-02-23 | 4.94 | 5.14 | 4.89 | 5.13 | +5.12% | 120,909 | 61,001,891 |
| 2024-02-22 | 4.85 | 4.89 | 4.71 | 4.88 | +1.04% | 92,157 | 44,301,117 |
| 2024-02-21 | 4.57 | 4.98 | 4.48 | 4.83 | +5.46% | 137,832 | 66,199,120 |
| 2024-02-20 | 4.55 | 4.61 | 4.4 | 4.58 | +0.66% | 96,537 | 43,635,064 |
| 2024-02-19 | 4.65 | 4.82 | 4.43 | 4.55 | -2.36% | 167,683 | 76,920,075 |
| 2024-02-08 | 3.96 | 4.66 | 3.76 | 4.66 | +17.38% | 211,617 | 87,791,157 |
| 2024-02-07 | 4.23 | 4.25 | 3.93 | 3.97 | -7.03% | 175,505 | 71,155,105 |
| 2024-02-06 | 4.15 | 4.47 | 3.83 | 4.27 | +1.67% | 184,312 | 75,334,273 |
| 2024-02-05 | 4.73 | 4.84 | 4.09 | 4.2 | -14.29% | 183,027 | 79,032,110 |
| 2024-02-02 | 5.27 | 5.32 | 4.72 | 4.9 | -5.95% | 113,720 | 56,784,198 |
| 2024-02-01 | 5.31 | 5.37 | 5.1 | 5.21 | -2.25% | 103,165 | 53,793,163 |
| 2024-01-31 | 5.58 | 5.78 | 5.3 | 5.33 | -7.3% | 104,241 | 57,316,103 |
| 2024-01-30 | 5.91 | 5.99 | 5.71 | 5.75 | -3.2% | 73,467 | 43,092,549 |
| 2024-01-29 | 6.27 | 6.33 | 5.91 | 5.94 | -5.71% | 93,528 | 56,577,873 |
| 2024-01-26 | 6.44 | 6.5 | 6.26 | 6.3 | -1.56% | 82,291 | 52,514,222 |
| 2024-01-25 | 6.14 | 6.4 | 6.05 | 6.4 | +4.58% | 87,653 | 54,668,855 |
| 2024-01-24 | 6.08 | 6.2 | 5.82 | 6.12 | +0.82% | 110,266 | 66,378,889 |
| 2024-01-23 | 6.15 | 6.19 | 5.97 | 6.07 | -1.62% | 93,742 | 57,004,632 |
| 2024-01-22 | 6.68 | 6.74 | 6.12 | 6.17 | -8.18% | 93,464 | 59,901,280 |
| 2024-01-19 | 6.79 | 7 | 6.69 | 6.72 | -1.32% | 56,195 | 38,221,109 |
| 2024-01-18 | 6.78 | 6.92 | 6.56 | 6.81 | -0.29% | 80,175 | 53,884,488 |
| 2024-01-17 | 7.16 | 7.16 | 6.83 | 6.83 | -4.21% | 61,053 | 42,419,462 |
| 2024-01-16 | 7.11 | 7.24 | 7 | 7.13 | +0.28% | 57,593 | 40,891,053 |
| 2024-01-15 | 7.29 | 7.29 | 7.08 | 7.11 | -2.47% | 50,306 | 35,961,229 |
| 2024-01-12 | 7.32 | 7.48 | 7.25 | 7.29 | -0.55% | 67,240 | 49,415,156 |
| 2024-01-11 | 7.08 | 7.43 | 6.96 | 7.33 | +3.82% | 83,737 | 60,452,799 |
| 2024-01-10 | 7.03 | 7.2 | 6.86 | 7.06 | +0.57% | 52,974 | 37,410,952 |
| 2024-01-09 | 6.95 | 7.21 | 6.89 | 7.02 | +1.3% | 56,345 | 39,627,961 |
| 2024-01-08 | 7.16 | 7.28 | 6.93 | 6.93 | -3.35% | 53,591 | 37,916,822 |
| 2024-01-05 | 7.25 | 7.47 | 7.11 | 7.17 | -1.78% | 57,052 | 41,522,217 |
| 2024-01-04 | 7.42 | 7.42 | 7.25 | 7.3 | -1.75% | 46,295 | 33,797,759 |
| 2024-01-03 | 7.43 | 7.52 | 7.34 | 7.43 | -0.54% | 50,701 | 37,559,246 |
| 2024-01-02 | 7.65 | 7.65 | 7.44 | 7.47 | -2.61% | 66,796 | 50,100,182 |
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：