股票概览
4.92
-0.2%
-0.01
4.93
开盘价
4.96
最高价
4.88
最低价
279,827
成交量
数据更新至: 2025-03-25
技术指标
5.03
MA5 (5日均线)
5.08
MA10 (10日均线)
5.12
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 | 4.93 | 4.96 | 4.88 | 4.92 | -0.2% | 279,827 | 137,502,790 |
| 2025-03-24 | 5 | 5.01 | 4.86 | 4.93 | -1.6% | 546,710 | 269,129,759 |
| 2025-03-21 | 5.09 | 5.11 | 5 | 5.01 | -1.96% | 541,721 | 273,222,024 |
| 2025-03-20 | 5.18 | 5.19 | 5.1 | 5.11 | -1.16% | 452,613 | 232,556,418 |
| 2025-03-19 | 5.21 | 5.22 | 5.15 | 5.17 | -0.58% | 518,767 | 268,714,642 |
| 2025-03-18 | 5.14 | 5.25 | 5.11 | 5.2 | +1.96% | 809,785 | 421,752,487 |
| 2025-03-17 | 5.13 | 5.24 | 5.09 | 5.1 | -0.78% | 592,782 | 304,810,514 |
| 2025-03-14 | 5.13 | 5.15 | 5.05 | 5.14 | +0.39% | 669,496 | 341,681,249 |
| 2025-03-13 | 5.1 | 5.18 | 5.05 | 5.12 | +0.99% | 741,834 | 378,338,900 |
| 2025-03-12 | 5.12 | 5.14 | 5.07 | 5.07 | -0.39% | 465,598 | 237,213,612 |
| 2025-03-11 | 5.02 | 5.14 | 5 | 5.09 | +0.59% | 527,680 | 268,092,345 |
| 2025-03-10 | 5.14 | 5.14 | 5.04 | 5.06 | -1.36% | 601,599 | 305,933,741 |
| 2025-03-07 | 5.2 | 5.2 | 5.12 | 5.13 | -1.35% | 642,643 | 331,164,549 |
| 2025-03-06 | 5.18 | 5.25 | 5.16 | 5.2 | +0.97% | 838,718 | 436,644,196 |
| 2025-03-05 | 5.17 | 5.21 | 5.11 | 5.15 | -0.39% | 559,650 | 288,265,065 |
| 2025-03-04 | 5.13 | 5.2 | 5.11 | 5.17 | +0.19% | 628,321 | 324,486,326 |
| 2025-03-03 | 5.19 | 5.3 | 5.15 | 5.16 | -0.19% | 681,991 | 355,193,752 |
| 2025-02-28 | 5.25 | 5.32 | 5.15 | 5.17 | -2.45% | 909,856 | 476,055,781 |
| 2025-02-27 | 5.29 | 5.43 | 5.21 | 5.3 | +1.34% | 1,050,274 | 557,397,847 |
| 2025-02-26 | 5.23 | 5.25 | 5.17 | 5.23 | +0.77% | 743,382 | 387,335,150 |
| 2025-02-25 | 5.16 | 5.26 | 5.15 | 5.19 | -0.57% | 819,758 | 427,918,721 |
| 2025-02-24 | 5.22 | 5.32 | 5.18 | 5.22 | -0.38% | 1,044,094 | 547,903,525 |
| 2025-02-21 | 5.2 | 5.27 | 5.12 | 5.24 | +1.75% | 1,181,659 | 615,622,478 |
| 2025-02-20 | 5.01 | 5.28 | 4.96 | 5.15 | +3% | 1,381,464 | 712,794,392 |
| 2025-02-19 | 4.77 | 5.05 | 4.76 | 5 | +5.93% | 1,470,130 | 726,527,955 |
| 2025-02-18 | 4.81 | 4.87 | 4.7 | 4.72 | -2.07% | 683,364 | 327,898,921 |
| 2025-02-17 | 4.77 | 4.86 | 4.77 | 4.82 | +0.63% | 601,815 | 289,824,492 |
| 2025-02-14 | 4.84 | 4.85 | 4.78 | 4.79 | -0.83% | 488,033 | 234,527,170 |
| 2025-02-13 | 4.91 | 4.91 | 4.82 | 4.83 | -1.43% | 543,909 | 263,847,798 |
| 2025-02-12 | 4.84 | 4.91 | 4.79 | 4.9 | +1.03% | 692,469 | 335,575,115 |
| 2025-02-11 | 4.92 | 4.93 | 4.8 | 4.85 | -1.22% | 593,599 | 287,335,184 |
| 2025-02-10 | 4.93 | 4.94 | 4.88 | 4.91 | 0% | 637,092 | 312,652,473 |
| 2025-02-07 | 4.9 | 5 | 4.85 | 4.91 | +0.41% | 828,499 | 408,261,051 |
| 2025-02-06 | 4.67 | 4.91 | 4.64 | 4.89 | +4.49% | 968,900 | 466,197,669 |
| 2025-02-05 | 4.72 | 4.74 | 4.65 | 4.68 | +1.52% | 583,994 | 274,056,605 |
| 2025-01-27 | 4.69 | 4.74 | 4.61 | 4.61 | -1.5% | 479,913 | 223,214,757 |
| 2025-01-24 | 4.67 | 4.71 | 4.64 | 4.68 | +0.43% | 465,837 | 217,755,508 |
| 2025-01-23 | 4.71 | 4.81 | 4.66 | 4.66 | -0.43% | 623,693 | 295,692,783 |
| 2025-01-22 | 4.69 | 4.72 | 4.61 | 4.68 | -0.43% | 542,979 | 252,623,013 |
| 2025-01-21 | 4.78 | 4.79 | 4.68 | 4.7 | -1.26% | 507,430 | 239,165,792 |
| 2025-01-20 | 4.82 | 4.84 | 4.75 | 4.76 | -0.21% | 583,899 | 279,085,174 |
| 2025-01-17 | 4.68 | 4.83 | 4.61 | 4.77 | +1.49% | 916,774 | 433,630,560 |
| 2025-01-16 | 4.6 | 4.83 | 4.59 | 4.7 | +3.98% | 1,196,032 | 564,418,434 |
| 2025-01-15 | 4.64 | 4.66 | 4.5 | 4.52 | -2.59% | 820,832 | 372,572,191 |
| 2025-01-14 | 4.53 | 4.65 | 4.49 | 4.64 | +2.88% | 935,294 | 429,591,905 |
| 2025-01-13 | 4.41 | 4.53 | 4.36 | 4.51 | 0% | 560,923 | 250,161,154 |
| 2025-01-10 | 4.56 | 4.72 | 4.5 | 4.51 | -1.1% | 898,829 | 415,032,690 |
| 2025-01-09 | 4.6 | 4.64 | 4.55 | 4.56 | -1.3% | 567,178 | 260,297,592 |
| 2025-01-08 | 4.72 | 4.72 | 4.53 | 4.62 | -2.12% | 598,478 | 277,172,305 |
| 2025-01-07 | 4.74 | 4.76 | 4.64 | 4.72 | +0.21% | 476,201 | 223,751,075 |
| 2025-01-06 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 467,756 | 220,354,201 |
| 2025-01-03 | 4.93 | 4.96 | 4.75 | 4.78 | -3.04% | 633,510 | 306,498,543 |
| 2025-01-02 | 5.15 | 5.17 | 4.89 | 4.93 | -3.9% | 753,061 | 377,290,116 |
| 2024-12-31 | 5.31 | 5.32 | 5.13 | 5.13 | -3.39% | 707,638 | 366,910,043 |
| 2024-12-30 | 5.32 | 5.34 | 5.24 | 5.31 | +0.38% | 538,489 | 284,672,138 |
| 2024-12-27 | 5.25 | 5.38 | 5.19 | 5.29 | +0.76% | 734,235 | 390,708,111 |
| 2024-12-26 | 5.24 | 5.35 | 5.23 | 5.25 | +0.19% | 506,132 | 267,400,082 |
| 2024-12-25 | 5.36 | 5.37 | 5.2 | 5.24 | -2.42% | 718,767 | 378,441,375 |
| 2024-12-24 | 5.4 | 5.44 | 5.31 | 5.37 | -0.56% | 824,031 | 442,407,871 |
| 2024-12-23 | 5.73 | 5.73 | 5.39 | 5.4 | -3.74% | 1,143,825 | 633,522,192 |
| 2024-12-20 | 5.58 | 5.72 | 5.54 | 5.61 | +0.36% | 896,953 | 505,448,174 |
| 2024-12-19 | 5.5 | 5.61 | 5.46 | 5.59 | +0.72% | 692,963 | 383,464,413 |
| 2024-12-18 | 5.58 | 5.61 | 5.47 | 5.55 | 0% | 633,853 | 350,891,428 |
| 2024-12-17 | 5.56 | 5.67 | 5.53 | 5.55 | -1.07% | 826,165 | 461,872,273 |
| 2024-12-16 | 5.8 | 5.84 | 5.53 | 5.61 | -2.6% | 1,895,490 | 1,066,529,378 |
| 2024-12-13 | 5.8 | 5.95 | 5.71 | 5.76 | -0.86% | 4,419,911 | 2,572,839,938 |
| 2024-12-12 | 5.86 | 5.93 | 5.7 | 5.81 | -1.19% | 1,736,737 | 1,006,366,301 |
| 2024-12-11 | 5.91 | 6.08 | 5.79 | 5.88 | -0.68% | 1,396,265 | 822,101,409 |
| 2024-12-10 | 6.19 | 6.21 | 5.92 | 5.92 | -0.84% | 1,510,624 | 905,627,389 |
| 2024-12-09 | 5.95 | 6.01 | 5.87 | 5.97 | +0.34% | 1,064,149 | 633,001,736 |
| 2024-12-06 | 6.04 | 6.04 | 5.86 | 5.95 | -0.83% | 972,272 | 577,970,857 |
| 2024-12-05 | 5.81 | 6.05 | 5.78 | 6 | +2.39% | 1,481,118 | 883,452,522 |
| 2024-12-04 | 5.81 | 6.18 | 5.81 | 5.86 | +2.09% | 2,381,663 | 1,421,123,777 |
| 2024-12-03 | 6.02 | 6.02 | 5.71 | 5.74 | -4.33% | 1,637,121 | 948,627,633 |
| 2024-12-02 | 5.95 | 6.08 | 5.84 | 6 | +1.69% | 1,896,905 | 1,129,182,600 |
| 2024-11-29 | 5.77 | 5.98 | 5.69 | 5.9 | +2.43% | 1,660,515 | 970,227,947 |
| 2024-11-28 | 5.61 | 5.83 | 5.53 | 5.76 | +4.35% | 1,534,429 | 880,903,589 |
| 2024-11-27 | 5.35 | 5.55 | 5.24 | 5.52 | +2.99% | 1,014,090 | 551,159,236 |
| 2024-11-26 | 5.28 | 5.43 | 5.27 | 5.36 | +1.52% | 787,999 | 423,773,935 |
| 2024-11-25 | 5.25 | 5.32 | 5.18 | 5.28 | +0.57% | 856,147 | 449,196,531 |
| 2024-11-22 | 5.33 | 5.51 | 5.24 | 5.25 | -1.13% | 1,120,240 | 603,984,898 |
| 2024-11-21 | 5.25 | 5.4 | 5.21 | 5.31 | +1.34% | 820,600 | 437,350,878 |
| 2024-11-20 | 5.18 | 5.28 | 5.15 | 5.24 | +0.96% | 716,970 | 374,116,500 |
| 2024-11-19 | 5.01 | 5.23 | 5 | 5.19 | +3.39% | 792,247 | 403,925,562 |
| 2024-11-18 | 5.19 | 5.23 | 4.96 | 5.02 | -3.09% | 1,004,837 | 509,419,341 |
| 2024-11-15 | 5.53 | 5.58 | 5.18 | 5.18 | -6.83% | 1,548,399 | 830,300,980 |
| 2024-11-14 | 5.74 | 5.84 | 5.55 | 5.56 | -3.47% | 1,204,889 | 685,817,932 |
| 2024-11-13 | 5.72 | 5.78 | 5.66 | 5.76 | -0.35% | 1,154,102 | 660,571,515 |
| 2024-11-12 | 5.87 | 5.89 | 5.67 | 5.78 | -0.69% | 1,764,747 | 1,018,147,384 |
| 2024-11-11 | 5.81 | 6.01 | 5.75 | 5.82 | +3.37% | 3,052,529 | 1,799,290,847 |
| 2024-11-08 | 5.22 | 5.86 | 5.16 | 5.63 | +9.75% | 3,393,721 | 1,896,670,658 |
| 2024-11-07 | 4.91 | 5.15 | 4.87 | 5.13 | +4.48% | 1,464,302 | 737,606,861 |
| 2024-11-06 | 4.93 | 4.97 | 4.87 | 4.91 | 0% | 1,074,966 | 528,889,674 |
| 2024-11-05 | 4.76 | 4.94 | 4.76 | 4.91 | +3.37% | 1,245,109 | 607,575,549 |
| 2024-11-04 | 4.68 | 4.75 | 4.66 | 4.75 | +1.5% | 452,823 | 213,535,797 |
| 2024-11-01 | 4.78 | 4.87 | 4.66 | 4.68 | -2.7% | 845,898 | 400,862,224 |
| 2024-10-31 | 4.83 | 4.85 | 4.74 | 4.81 | -0.21% | 877,363 | 421,844,733 |
| 2024-10-30 | 4.68 | 4.9 | 4.66 | 4.82 | +2.77% | 1,201,620 | 579,102,778 |
| 2024-10-29 | 4.81 | 4.84 | 4.68 | 4.69 | -2.09% | 831,101 | 394,487,996 |
| 2024-10-28 | 4.77 | 4.85 | 4.74 | 4.79 | +0.84% | 741,017 | 354,527,561 |
| 2024-10-25 | 4.74 | 4.8 | 4.71 | 4.75 | +0.85% | 640,908 | 304,259,797 |
| 2024-10-24 | 4.66 | 4.75 | 4.64 | 4.71 | 0% | 660,354 | 310,579,563 |
| 2024-10-23 | 4.79 | 4.82 | 4.69 | 4.71 | -2.08% | 1,021,292 | 486,548,657 |
| 2024-10-22 | 4.75 | 4.84 | 4.64 | 4.81 | +1.26% | 1,280,792 | 609,932,181 |
| 2024-10-21 | 4.62 | 4.94 | 4.58 | 4.75 | +4.4% | 2,189,224 | 1,044,716,553 |
| 2024-10-18 | 4.27 | 4.68 | 4.24 | 4.55 | +6.56% | 1,612,947 | 722,288,577 |
| 2024-10-17 | 4.33 | 4.36 | 4.27 | 4.27 | -0.7% | 613,994 | 265,388,288 |
| 2024-10-16 | 4.24 | 4.33 | 4.2 | 4.3 | +0.23% | 690,488 | 295,616,341 |
| 2024-10-15 | 4.33 | 4.41 | 4.29 | 4.29 | -1.61% | 914,402 | 397,047,256 |
| 2024-10-14 | 4.27 | 4.38 | 4.2 | 4.36 | +4.31% | 1,103,084 | 473,181,940 |
| 2024-10-11 | 4.4 | 4.43 | 4.11 | 4.18 | -5.86% | 1,108,835 | 471,420,184 |
| 2024-10-10 | 4.57 | 4.67 | 4.4 | 4.44 | -1.11% | 1,380,220 | 624,308,863 |
| 2024-10-09 | 4.8 | 4.99 | 4.49 | 4.49 | -10.2% | 2,752,288 | 1,308,773,887 |
| 2024-10-08 | 5.08 | 5.08 | 4.71 | 5 | +18.2% | 3,811,553 | 1,880,151,252 |
| 2024-09-30 | 3.9 | 4.27 | 3.86 | 4.23 | +12.2% | 2,539,780 | 1,036,867,620 |
| 2024-09-27 | 3.66 | 3.78 | 3.66 | 3.77 | +4.14% | 684,819 | 255,215,899 |
| 2024-09-26 | 3.52 | 3.63 | 3.51 | 3.62 | +2.84% | 496,025 | 177,241,206 |
| 2024-09-25 | 3.51 | 3.6 | 3.5 | 3.52 | +1.15% | 565,618 | 200,567,636 |
| 2024-09-24 | 3.38 | 3.49 | 3.37 | 3.48 | +3.57% | 517,613 | 177,971,959 |
| 2024-09-23 | 3.42 | 3.43 | 3.35 | 3.36 | -2.61% | 306,619 | 103,418,903 |
| 2024-09-20 | 3.42 | 3.45 | 3.36 | 3.45 | +1.17% | 312,371 | 106,214,162 |
| 2024-09-19 | 3.36 | 3.45 | 3.35 | 3.41 | +1.79% | 361,657 | 123,271,192 |
| 2024-09-18 | 3.38 | 3.41 | 3.33 | 3.35 | -0.89% | 226,714 | 76,408,450 |
| 2024-09-13 | 3.39 | 3.44 | 3.35 | 3.38 | 0% | 261,497 | 88,522,912 |
| 2024-09-12 | 3.37 | 3.41 | 3.35 | 3.38 | +0.3% | 200,844 | 67,929,217 |
| 2024-09-11 | 3.39 | 3.39 | 3.34 | 3.37 | -0.59% | 142,815 | 48,066,755 |
| 2024-09-10 | 3.4 | 3.42 | 3.33 | 3.39 | -0.29% | 217,456 | 73,130,822 |
| 2024-09-09 | 3.49 | 3.49 | 3.39 | 3.4 | -2.58% | 204,231 | 69,806,065 |
| 2024-09-06 | 3.54 | 3.56 | 3.47 | 3.49 | -1.69% | 216,568 | 75,997,736 |
| 2024-09-05 | 3.56 | 3.59 | 3.54 | 3.55 | +0.28% | 173,775 | 61,810,658 |
| 2024-09-04 | 3.54 | 3.57 | 3.53 | 3.54 | -0.84% | 148,751 | 52,750,025 |
| 2024-09-03 | 3.56 | 3.59 | 3.55 | 3.57 | 0% | 159,532 | 56,878,301 |
| 2024-09-02 | 3.65 | 3.66 | 3.56 | 3.57 | -2.19% | 273,301 | 98,006,229 |
| 2024-08-30 | 3.6 | 3.69 | 3.59 | 3.65 | +1.11% | 210,775 | 77,159,175 |
| 2024-08-29 | 3.56 | 3.61 | 3.55 | 3.61 | +1.12% | 126,131 | 45,307,324 |
| 2024-08-28 | 3.55 | 3.59 | 3.54 | 3.57 | +0.28% | 100,840 | 35,975,736 |
| 2024-08-27 | 3.59 | 3.61 | 3.55 | 3.56 | -1.11% | 136,346 | 48,700,267 |
| 2024-08-26 | 3.6 | 3.63 | 3.58 | 3.6 | +0.56% | 107,938 | 38,925,068 |
| 2024-08-23 | 3.54 | 3.6 | 3.52 | 3.58 | +1.13% | 171,344 | 61,007,049 |
| 2024-08-22 | 3.69 | 3.69 | 3.53 | 3.54 | -3.8% | 259,286 | 93,315,174 |
| 2024-08-21 | 3.69 | 3.69 | 3.66 | 3.68 | -0.27% | 101,853 | 37,493,836 |
| 2024-08-20 | 3.75 | 3.76 | 3.67 | 3.69 | -1.6% | 200,108 | 74,172,493 |
| 2024-08-19 | 3.74 | 3.76 | 3.72 | 3.75 | +0.27% | 151,295 | 56,636,964 |
| 2024-08-16 | 3.75 | 3.76 | 3.72 | 3.74 | 0% | 151,170 | 56,489,779 |
| 2024-08-15 | 3.71 | 3.77 | 3.7 | 3.74 | +0.54% | 169,328 | 63,326,651 |
| 2024-08-14 | 3.77 | 3.77 | 3.71 | 3.72 | -0.8% | 121,947 | 45,531,750 |
| 2024-08-13 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 171,505 | 63,888,030 |
| 2024-08-12 | 3.8 | 3.8 | 3.71 | 3.72 | -2.36% | 332,762 | 124,704,146 |
| 2024-08-09 | 3.85 | 3.88 | 3.8 | 3.81 | -0.52% | 203,019 | 77,893,669 |
| 2024-08-08 | 3.85 | 3.86 | 3.79 | 3.83 | -0.52% | 218,454 | 83,549,979 |
| 2024-08-07 | 3.85 | 3.88 | 3.83 | 3.85 | -0.26% | 158,140 | 60,892,828 |
| 2024-08-06 | 3.87 | 3.89 | 3.82 | 3.86 | +0.26% | 182,304 | 70,260,463 |
| 2024-08-05 | 3.89 | 3.95 | 3.85 | 3.85 | -1.79% | 257,973 | 100,587,872 |
| 2024-08-02 | 3.95 | 3.98 | 3.91 | 3.92 | -1.26% | 249,916 | 98,415,325 |
| 2024-08-01 | 3.95 | 4.02 | 3.93 | 3.97 | +0.76% | 377,378 | 150,231,129 |
| 2024-07-31 | 3.82 | 3.95 | 3.81 | 3.94 | +2.6% | 341,792 | 133,538,862 |
| 2024-07-30 | 3.8 | 3.85 | 3.77 | 3.84 | +1.32% | 191,568 | 72,889,362 |
| 2024-07-29 | 3.88 | 3.88 | 3.79 | 3.79 | -2.32% | 312,135 | 119,439,492 |
| 2024-07-26 | 3.88 | 3.9 | 3.85 | 3.88 | 0% | 236,179 | 91,520,238 |
| 2024-07-25 | 3.81 | 3.91 | 3.8 | 3.88 | +1.31% | 254,409 | 98,129,122 |
| 2024-07-24 | 3.89 | 3.91 | 3.82 | 3.83 | -1.54% | 356,126 | 137,470,636 |
| 2024-07-23 | 4.06 | 4.06 | 3.89 | 3.89 | -3.95% | 401,917 | 159,610,401 |
| 2024-07-22 | 4.06 | 4.12 | 4.02 | 4.05 | +0.25% | 479,886 | 195,230,767 |
| 2024-07-19 | 3.97 | 4.07 | 3.95 | 4.04 | +1.76% | 496,997 | 200,521,718 |
| 2024-07-18 | 3.96 | 3.99 | 3.89 | 3.97 | 0% | 290,556 | 114,356,020 |
| 2024-07-17 | 4 | 4.02 | 3.97 | 3.97 | -1% | 246,803 | 98,529,245 |
| 2024-07-16 | 3.95 | 4.01 | 3.93 | 4.01 | +1.78% | 345,528 | 137,544,084 |
| 2024-07-15 | 3.98 | 3.98 | 3.93 | 3.94 | -0.25% | 207,257 | 81,868,438 |
| 2024-07-12 | 3.95 | 3.96 | 3.92 | 3.95 | 0% | 206,159 | 81,295,717 |
| 2024-07-11 | 3.97 | 3.98 | 3.91 | 3.95 | +1.02% | 321,157 | 126,642,150 |
| 2024-07-10 | 3.91 | 3.95 | 3.9 | 3.91 | -0.51% | 208,156 | 81,750,216 |
| 2024-07-09 | 3.81 | 3.93 | 3.78 | 3.93 | +3.15% | 347,762 | 134,605,040 |
| 2024-07-08 | 3.86 | 3.89 | 3.8 | 3.81 | -1.3% | 206,271 | 79,303,975 |
| 2024-07-05 | 3.85 | 3.88 | 3.77 | 3.86 | +0.52% | 344,086 | 131,843,397 |
| 2024-07-04 | 3.93 | 3.95 | 3.84 | 3.84 | -2.78% | 390,294 | 151,490,766 |
| 2024-07-03 | 3.95 | 4.02 | 3.91 | 3.95 | +0.25% | 477,742 | 188,889,264 |
| 2024-07-02 | 3.94 | 3.99 | 3.93 | 3.94 | 0% | 223,337 | 88,318,314 |
| 2024-07-01 | 3.9 | 3.97 | 3.8 | 3.94 | -0.51% | 366,055 | 142,481,191 |
| 2024-06-28 | 3.95 | 4.02 | 3.95 | 3.96 | -0.25% | 421,428 | 167,822,762 |
| 2024-06-27 | 3.98 | 4.01 | 3.94 | 3.97 | -1.24% | 467,482 | 185,847,351 |
| 2024-06-26 | 3.95 | 4.03 | 3.88 | 4.02 | +2.55% | 648,029 | 257,330,132 |
| 2024-06-25 | 4.02 | 4.07 | 3.88 | 3.92 | -4.16% | 958,318 | 379,698,840 |
| 2024-06-24 | 4.26 | 4.28 | 4.04 | 4.09 | +3.28% | 1,563,530 | 648,992,738 |
| 2024-06-21 | 3.96 | 3.98 | 3.88 | 3.96 | -0.5% | 438,664 | 172,274,062 |
| 2024-06-20 | 3.93 | 4.08 | 3.91 | 3.98 | +1.27% | 854,266 | 341,722,599 |
| 2024-06-19 | 3.94 | 3.97 | 3.86 | 3.93 | -0.25% | 489,758 | 191,969,606 |
| 2024-06-18 | 3.93 | 4 | 3.91 | 3.94 | 0% | 728,485 | 287,552,456 |
| 2024-06-17 | 3.92 | 3.98 | 3.82 | 3.94 | +0.51% | 938,186 | 367,232,443 |
| 2024-06-14 | 4.18 | 4.19 | 3.92 | 3.92 | -6% | 1,681,838 | 675,024,420 |
| 2024-06-13 | 4.13 | 4.23 | 4.09 | 4.17 | +1.46% | 901,330 | 375,735,073 |
| 2024-06-12 | 4.14 | 4.18 | 4.1 | 4.11 | -1.2% | 412,623 | 170,819,876 |
| 2024-06-11 | 4.15 | 4.18 | 4.08 | 4.16 | +0.24% | 592,093 | 245,087,544 |
| 2024-06-07 | 4.16 | 4.18 | 4.07 | 4.15 | 0% | 494,599 | 204,198,273 |
| 2024-06-06 | 4.16 | 4.24 | 4.12 | 4.15 | 0% | 812,146 | 339,786,653 |
| 2024-06-05 | 4.17 | 4.2 | 4.13 | 4.15 | -0.72% | 605,761 | 252,069,699 |
| 2024-06-04 | 4.12 | 4.2 | 4.06 | 4.18 | +0.48% | 1,029,648 | 427,149,781 |
| 2024-06-03 | 3.99 | 4.27 | 3.99 | 4.16 | +8.33% | 2,442,465 | 1,015,400,991 |
| 2024-05-31 | 3.81 | 3.92 | 3.78 | 3.84 | +0.79% | 443,169 | 171,010,904 |
| 2024-05-30 | 3.73 | 3.83 | 3.69 | 3.81 | +2.14% | 431,846 | 163,555,177 |
| 2024-05-29 | 3.76 | 3.77 | 3.7 | 3.73 | -0.8% | 245,677 | 91,862,405 |
| 2024-05-28 | 3.78 | 3.86 | 3.75 | 3.76 | -0.53% | 353,123 | 134,060,732 |
| 2024-05-27 | 3.83 | 3.85 | 3.68 | 3.78 | -1.05% | 447,618 | 167,894,054 |
| 2024-05-24 | 3.84 | 3.87 | 3.82 | 3.82 | -0.52% | 179,705 | 69,033,791 |
| 2024-05-23 | 3.92 | 3.93 | 3.83 | 3.84 | -2.29% | 321,673 | 124,535,922 |
| 2024-05-22 | 3.93 | 3.96 | 3.91 | 3.93 | 0% | 287,582 | 112,972,019 |
| 2024-05-21 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 246,270 | 97,013,888 |
| 2024-05-20 | 4.02 | 4.05 | 3.98 | 4 | -0.25% | 286,573 | 115,022,876 |
| 2024-05-17 | 3.94 | 4.02 | 3.9 | 4.01 | +1.26% | 497,076 | 197,782,577 |
| 2024-05-16 | 4.03 | 4.03 | 3.87 | 3.96 | -1.74% | 814,919 | 320,854,838 |
| 2024-05-15 | 4.1 | 4.11 | 4.03 | 4.03 | -1.71% | 429,361 | 173,780,360 |
| 2024-05-14 | 4.28 | 4.31 | 4.04 | 4.1 | -4.21% | 901,930 | 372,571,809 |
| 2024-05-13 | 4.6 | 4.61 | 4.26 | 4.28 | -7.36% | 766,569 | 336,450,814 |
| 2024-05-10 | 4.76 | 4.92 | 4.62 | 4.62 | -2.94% | 548,097 | 257,407,747 |
| 2024-05-09 | 4.74 | 4.78 | 4.74 | 4.76 | +0.42% | 118,654 | 56,520,874 |
| 2024-05-08 | 4.79 | 4.79 | 4.74 | 4.74 | -0.84% | 112,111 | 53,328,647 |
| 2024-05-07 | 4.77 | 4.79 | 4.76 | 4.78 | 0% | 113,305 | 54,085,894 |
| 2024-05-06 | 4.74 | 4.8 | 4.74 | 4.78 | +1.27% | 168,460 | 80,528,604 |
| 2024-04-30 | 4.73 | 4.75 | 4.68 | 4.72 | 0% | 133,819 | 63,129,846 |
| 2024-04-29 | 4.66 | 4.74 | 4.65 | 4.72 | +1.07% | 139,243 | 65,632,268 |
| 2024-04-26 | 4.64 | 4.67 | 4.63 | 4.67 | +0.65% | 102,327 | 47,605,187 |
| 2024-04-25 | 4.62 | 4.67 | 4.62 | 4.64 | +0.22% | 73,152 | 33,942,031 |
| 2024-04-24 | 4.66 | 4.66 | 4.62 | 4.63 | +0.22% | 50,130 | 23,212,349 |
| 2024-04-23 | 4.63 | 4.66 | 4.62 | 4.62 | -0.22% | 51,704 | 23,926,207 |
| 2024-04-22 | 4.62 | 4.68 | 4.61 | 4.63 | +0.22% | 60,388 | 28,046,290 |
| 2024-04-19 | 4.7 | 4.7 | 4.61 | 4.62 | -1.28% | 109,464 | 50,775,555 |
| 2024-04-18 | 4.68 | 4.72 | 4.66 | 4.68 | -0.43% | 102,938 | 48,317,998 |
| 2024-04-17 | 4.62 | 4.71 | 4.62 | 4.7 | +2.17% | 93,784 | 43,881,293 |
| 2024-04-16 | 4.74 | 4.75 | 4.6 | 4.6 | -3.16% | 160,701 | 74,825,160 |
| 2024-04-15 | 4.73 | 4.81 | 4.71 | 4.75 | +1.06% | 126,052 | 59,898,388 |
| 2024-04-12 | 4.7 | 4.74 | 4.7 | 4.7 | 0% | 76,771 | 36,185,260 |
| 2024-04-11 | 4.7 | 4.74 | 4.7 | 4.7 | -0.42% | 97,241 | 45,899,185 |
| 2024-04-10 | 4.8 | 4.8 | 4.72 | 4.72 | -1.67% | 110,189 | 52,357,017 |
| 2024-04-09 | 4.77 | 4.81 | 4.77 | 4.8 | +0.42% | 50,888 | 24,405,064 |
| 2024-04-08 | 4.85 | 4.85 | 4.78 | 4.78 | -1.44% | 109,625 | 52,699,817 |
| 2024-04-03 | 4.84 | 4.88 | 4.84 | 4.85 | -0.21% | 70,550 | 34,237,560 |
| 2024-04-02 | 4.9 | 4.91 | 4.85 | 4.86 | -0.82% | 90,510 | 44,034,486 |
| 2024-04-01 | 4.86 | 4.9 | 4.86 | 4.9 | +0.82% | 95,312 | 46,594,945 |
| 2024-03-29 | 4.85 | 4.87 | 4.82 | 4.86 | +0.41% | 77,557 | 37,558,239 |
| 2024-03-28 | 4.8 | 4.87 | 4.79 | 4.84 | +1.68% | 119,923 | 58,026,294 |
| 2024-03-27 | 4.83 | 4.84 | 4.76 | 4.76 | -1.24% | 110,476 | 52,844,474 |
| 2024-03-26 | 4.83 | 4.84 | 4.78 | 4.82 | -0.21% | 137,898 | 66,243,895 |
| 2024-03-25 | 4.89 | 4.9 | 4.82 | 4.83 | -1.63% | 150,344 | 73,064,037 |
| 2024-03-22 | 4.95 | 4.96 | 4.88 | 4.91 | -0.81% | 172,809 | 84,883,210 |
| 2024-03-21 | 4.95 | 4.97 | 4.94 | 4.95 | +0.2% | 113,958 | 56,442,392 |
| 2024-03-20 | 4.94 | 4.95 | 4.92 | 4.94 | 0% | 101,362 | 50,014,310 |
| 2024-03-19 | 4.97 | 4.99 | 4.94 | 4.94 | -0.6% | 155,694 | 77,215,482 |
| 2024-03-18 | 4.95 | 4.97 | 4.95 | 4.97 | +0.4% | 147,008 | 72,933,712 |
| 2024-03-15 | 4.9 | 4.95 | 4.9 | 4.95 | +0.81% | 123,233 | 60,726,126 |
| 2024-03-14 | 4.95 | 4.97 | 4.9 | 4.91 | -1.01% | 133,326 | 65,729,800 |
| 2024-03-13 | 4.96 | 4.99 | 4.95 | 4.96 | 0% | 129,733 | 64,455,857 |
| 2024-03-12 | 4.94 | 4.99 | 4.94 | 4.96 | 0% | 149,510 | 74,163,966 |
| 2024-03-11 | 4.92 | 4.96 | 4.9 | 4.96 | +0.4% | 181,301 | 89,370,124 |
| 2024-03-08 | 4.91 | 4.96 | 4.89 | 4.94 | +0.61% | 177,181 | 87,140,143 |
| 2024-03-07 | 4.94 | 4.98 | 4.91 | 4.91 | -0.61% | 198,005 | 97,889,720 |
| 2024-03-06 | 4.92 | 4.96 | 4.9 | 4.94 | +0.41% | 155,989 | 76,935,180 |
| 2024-03-05 | 4.96 | 4.97 | 4.91 | 4.92 | -1.2% | 263,440 | 129,907,522 |
| 2024-03-04 | 5 | 5.02 | 4.95 | 4.98 | -0.4% | 249,157 | 123,848,171 |
| 2024-03-01 | 5.04 | 5.06 | 4.97 | 5 | -0.4% | 349,861 | 175,182,652 |
| 2024-02-29 | 4.9 | 5.06 | 4.89 | 5.02 | +1.62% | 409,568 | 204,168,366 |
| 2024-02-28 | 5.04 | 5.18 | 4.94 | 4.94 | -1.79% | 730,309 | 370,054,960 |
| 2024-02-27 | 4.97 | 5.04 | 4.96 | 5.03 | +0.4% | 672,899 | 336,506,976 |
| 2024-02-26 | 5.4 | 5.41 | 4.94 | 5.01 | -9.24% | 1,410,380 | 712,679,951 |
| 2024-02-23 | 5.43 | 5.54 | 5.39 | 5.52 | +1.85% | 340,119 | 186,443,877 |
| 2024-02-22 | 5.37 | 5.43 | 5.36 | 5.42 | +0.93% | 225,852 | 122,235,092 |
| 2024-02-21 | 5.35 | 5.44 | 5.31 | 5.37 | 0% | 328,851 | 177,729,076 |
| 2024-02-20 | 5.34 | 5.38 | 5.28 | 5.37 | +0.19% | 240,557 | 128,745,097 |
| 2024-02-19 | 5.23 | 5.36 | 5.21 | 5.36 | +3.08% | 326,834 | 173,883,411 |
| 2024-02-08 | 4.87 | 5.23 | 4.85 | 5.2 | +7.22% | 357,204 | 182,460,097 |
| 2024-02-07 | 4.94 | 5 | 4.8 | 4.85 | -1.62% | 288,044 | 141,278,478 |
| 2024-02-06 | 4.85 | 5.03 | 4.71 | 4.93 | +1.65% | 248,316 | 120,832,352 |
| 2024-02-05 | 5.02 | 5.02 | 4.66 | 4.85 | -3.77% | 260,618 | 126,777,481 |
| 2024-02-02 | 5.13 | 5.17 | 4.9 | 5.04 | -1.56% | 199,380 | 100,444,678 |
| 2024-02-01 | 5.03 | 5.14 | 4.92 | 5.12 | +1.79% | 164,026 | 83,011,806 |
| 2024-01-31 | 5.15 | 5.17 | 4.89 | 5.03 | -2.9% | 244,632 | 123,325,390 |
| 2024-01-30 | 5.26 | 5.28 | 5.18 | 5.18 | -2.08% | 149,133 | 77,965,605 |
| 2024-01-29 | 5.39 | 5.4 | 5.26 | 5.29 | -1.31% | 146,021 | 77,391,941 |
| 2024-01-26 | 5.31 | 5.39 | 5.28 | 5.36 | +0.75% | 224,213 | 119,817,788 |
| 2024-01-25 | 5.27 | 5.33 | 5.22 | 5.32 | +1.14% | 269,494 | 142,886,959 |
| 2024-01-24 | 5.26 | 5.3 | 5.14 | 5.26 | 0% | 145,325 | 76,028,493 |
| 2024-01-23 | 5.13 | 5.32 | 5.09 | 5.26 | +2.33% | 223,455 | 117,166,017 |
| 2024-01-22 | 5.24 | 5.27 | 5.04 | 5.14 | -1.91% | 178,651 | 92,169,810 |
| 2024-01-19 | 5.22 | 5.27 | 5.2 | 5.24 | +0.38% | 148,851 | 78,048,991 |
| 2024-01-18 | 5.14 | 5.23 | 5.08 | 5.22 | +0.77% | 184,842 | 94,980,147 |
| 2024-01-17 | 5.22 | 5.24 | 5.17 | 5.18 | -1.15% | 114,487 | 59,679,805 |
| 2024-01-16 | 5.23 | 5.24 | 5.15 | 5.24 | +0.58% | 130,128 | 67,659,072 |
| 2024-01-15 | 5.14 | 5.25 | 5.1 | 5.21 | +1.17% | 160,574 | 83,462,787 |
| 2024-01-12 | 5.17 | 5.25 | 5.15 | 5.15 | -0.39% | 139,062 | 72,218,962 |
| 2024-01-11 | 5.12 | 5.17 | 5.08 | 5.17 | +0.78% | 136,210 | 69,838,606 |
| 2024-01-10 | 5.13 | 5.15 | 5.05 | 5.13 | +0.39% | 131,666 | 67,038,662 |
| 2024-01-09 | 5.08 | 5.18 | 5.06 | 5.11 | +1.19% | 173,864 | 89,006,394 |
| 2024-01-08 | 5.03 | 5.07 | 4.98 | 5.05 | 0% | 112,159 | 56,523,388 |
| 2024-01-05 | 5.03 | 5.1 | 5.02 | 5.05 | +0.4% | 138,876 | 70,369,083 |
| 2024-01-04 | 5.02 | 5.05 | 5 | 5.03 | 0% | 82,514 | 41,470,594 |
| 2024-01-03 | 5.02 | 5.04 | 5 | 5.03 | +0.2% | 72,128 | 36,222,100 |
| 2024-01-02 | 5.02 | 5.04 | 4.99 | 5.02 | 0% | 63,179 | 31,687,572 |
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：