股票概览
4.82
-0.62%
-0.03
4.83
开盘价
4.83
最高价
4.75
最低价
229,805
成交量
数据更新至: 2025-03-25
技术指标
5.00
MA5 (5日均线)
5.17
MA10 (10日均线)
5.35
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 | 4.83 | 4.83 | 4.75 | 4.82 | -0.62% | 229,805 | 109,947,802 |
| 2025-03-24 | 4.95 | 5 | 4.72 | 4.85 | -3.39% | 637,069 | 308,334,193 |
| 2025-03-21 | 5.13 | 5.15 | 4.98 | 5.02 | -2.33% | 626,125 | 315,642,926 |
| 2025-03-20 | 5.23 | 5.24 | 5.14 | 5.14 | -0.96% | 473,307 | 245,148,830 |
| 2025-03-19 | 5.3 | 5.31 | 5.18 | 5.19 | -2.63% | 586,063 | 306,194,930 |
| 2025-03-18 | 5.32 | 5.45 | 5.26 | 5.33 | -0.19% | 683,505 | 365,439,478 |
| 2025-03-17 | 5.3 | 5.45 | 5.28 | 5.34 | +0.75% | 640,837 | 344,009,582 |
| 2025-03-14 | 5.23 | 5.35 | 5.14 | 5.3 | +0.76% | 693,078 | 365,410,253 |
| 2025-03-13 | 5.49 | 5.51 | 5.25 | 5.26 | -4.01% | 852,417 | 453,358,405 |
| 2025-03-12 | 5.46 | 5.6 | 5.39 | 5.48 | +1.11% | 1,086,109 | 599,056,821 |
| 2025-03-11 | 5.3 | 5.47 | 5.27 | 5.42 | 0% | 654,883 | 353,228,533 |
| 2025-03-10 | 5.38 | 5.48 | 5.34 | 5.42 | +0.93% | 752,263 | 406,813,954 |
| 2025-03-07 | 5.45 | 5.55 | 5.3 | 5.37 | -3.24% | 1,255,759 | 679,292,671 |
| 2025-03-06 | 5.46 | 5.7 | 5.45 | 5.55 | +0.91% | 1,716,563 | 955,249,626 |
| 2025-03-05 | 5.59 | 5.66 | 5.44 | 5.5 | -5.17% | 1,963,004 | 1,084,290,231 |
| 2025-03-04 | 5.9 | 6.11 | 5.67 | 5.8 | +0.69% | 3,604,293 | 2,130,653,071 |
| 2025-03-03 | 5.14 | 5.76 | 4.99 | 5.76 | +9.92% | 2,063,056 | 1,144,047,275 |
| 2025-02-28 | 5.69 | 5.69 | 5.14 | 5.24 | -8.23% | 1,298,183 | 700,357,401 |
| 2025-02-27 | 5.53 | 5.83 | 5.47 | 5.71 | +2.7% | 1,925,887 | 1,090,651,958 |
| 2025-02-26 | 5.33 | 5.7 | 5.27 | 5.56 | +3.73% | 1,891,205 | 1,031,179,059 |
| 2025-02-25 | 5.37 | 5.52 | 5.21 | 5.36 | -2.01% | 1,662,629 | 886,811,409 |
| 2025-02-24 | 5.47 | 5.75 | 5.39 | 5.47 | +1.67% | 2,967,047 | 1,643,630,184 |
| 2025-02-21 | 4.96 | 5.38 | 4.96 | 5.38 | +10.02% | 1,479,722 | 786,202,958 |
| 2025-02-20 | 4.86 | 5 | 4.86 | 4.89 | +0.62% | 702,146 | 345,609,415 |
| 2025-02-19 | 4.74 | 4.88 | 4.72 | 4.86 | +1.89% | 685,887 | 329,520,581 |
| 2025-02-18 | 4.99 | 5.03 | 4.75 | 4.77 | -5.36% | 920,923 | 449,445,883 |
| 2025-02-17 | 5 | 5.13 | 4.97 | 5.04 | +2.02% | 892,752 | 449,958,897 |
| 2025-02-14 | 5.02 | 5.06 | 4.92 | 4.94 | -3.33% | 941,833 | 467,923,133 |
| 2025-02-13 | 5.03 | 5.27 | 4.93 | 5.11 | +1.59% | 1,675,085 | 854,052,219 |
| 2025-02-12 | 4.87 | 5.06 | 4.81 | 5.03 | +2.86% | 1,207,980 | 601,747,531 |
| 2025-02-11 | 4.98 | 5.08 | 4.87 | 4.89 | -1.41% | 1,096,318 | 543,435,388 |
| 2025-02-10 | 4.83 | 4.98 | 4.83 | 4.96 | +2.27% | 1,193,239 | 588,094,402 |
| 2025-02-07 | 4.8 | 4.98 | 4.76 | 4.85 | -0.82% | 1,393,776 | 679,267,167 |
| 2025-02-06 | 4.56 | 4.99 | 4.42 | 4.89 | +6.54% | 1,509,745 | 706,834,261 |
| 2025-02-05 | 4.5 | 4.67 | 4.46 | 4.59 | +1.1% | 727,339 | 333,392,905 |
| 2025-01-27 | 4.9 | 4.94 | 4.53 | 4.54 | -9.74% | 1,208,857 | 568,221,863 |
| 2025-01-24 | 4.88 | 5.22 | 4.76 | 5.03 | +1.21% | 1,428,637 | 706,864,042 |
| 2025-01-23 | 5.17 | 5.31 | 4.97 | 4.97 | -2.93% | 1,318,448 | 675,530,018 |
| 2025-01-22 | 5.5 | 5.5 | 5.12 | 5.12 | -8.08% | 1,490,682 | 782,657,647 |
| 2025-01-21 | 5.88 | 5.9 | 5.56 | 5.57 | -6.54% | 1,691,916 | 958,631,640 |
| 2025-01-20 | 6.25 | 6.31 | 5.86 | 5.96 | -5.7% | 2,062,806 | 1,244,191,030 |
| 2025-01-17 | 6.63 | 6.88 | 6.21 | 6.32 | -7.2% | 3,156,133 | 2,061,852,525 |
| 2025-01-16 | 5.9 | 6.81 | 5.8 | 6.81 | +10.02% | 3,904,422 | 2,465,157,769 |
| 2025-01-15 | 6.68 | 6.68 | 5.74 | 6.19 | +1.98% | 4,321,106 | 2,707,128,176 |
| 2025-01-14 | 6.07 | 6.07 | 6.07 | 6.07 | +9.96% | 100,403 | 60,944,615 |
| 2024-12-27 | 5.13 | 5.74 | 5.1 | 5.52 | +5.75% | 3,156,119 | 1,776,588,281 |
| 2024-12-26 | 5.07 | 5.35 | 5.05 | 5.22 | +0.97% | 1,088,591 | 561,775,078 |
| 2024-12-25 | 5.21 | 5.49 | 5 | 5.17 | -0.96% | 1,402,254 | 733,202,073 |
| 2024-12-24 | 5.29 | 5.4 | 5.1 | 5.22 | -2.25% | 1,183,620 | 620,140,581 |
| 2024-12-23 | 5.48 | 5.79 | 5.32 | 5.34 | -4.47% | 1,670,581 | 927,679,005 |
| 2024-12-20 | 5.5 | 5.8 | 5.33 | 5.59 | +2.19% | 2,655,288 | 1,482,606,979 |
| 2024-12-19 | 4.89 | 5.47 | 4.84 | 5.47 | +10.06% | 1,255,300 | 658,054,904 |
| 2024-12-18 | 4.85 | 5.07 | 4.8 | 4.97 | +2.26% | 534,911 | 264,676,446 |
| 2024-12-17 | 5.05 | 5.06 | 4.85 | 4.86 | -4.14% | 620,588 | 304,975,372 |
| 2024-12-16 | 5.17 | 5.18 | 5.06 | 5.07 | -2.5% | 770,828 | 393,513,531 |
| 2024-12-13 | 5.47 | 5.48 | 5.2 | 5.2 | -6.64% | 1,324,273 | 703,131,846 |
| 2024-12-12 | 5.4 | 5.64 | 5.31 | 5.57 | +2.77% | 1,558,859 | 859,286,473 |
| 2024-12-11 | 5.22 | 5.44 | 5.16 | 5.42 | +2.65% | 1,021,542 | 548,217,100 |
| 2024-12-10 | 5.24 | 5.5 | 5.2 | 5.28 | +3.73% | 1,241,363 | 659,790,996 |
| 2024-12-09 | 5.16 | 5.25 | 5.05 | 5.09 | -2.12% | 592,013 | 303,220,234 |
| 2024-12-06 | 5.21 | 5.24 | 5.08 | 5.2 | -0.38% | 674,561 | 349,166,499 |
| 2024-12-05 | 5.05 | 5.25 | 5.02 | 5.22 | +2.35% | 738,893 | 380,829,285 |
| 2024-12-04 | 5.34 | 5.45 | 5.07 | 5.1 | -4.14% | 988,309 | 516,735,103 |
| 2024-12-03 | 5.27 | 5.43 | 5.13 | 5.32 | +1.33% | 1,204,896 | 633,654,211 |
| 2024-12-02 | 5.01 | 5.35 | 4.94 | 5.25 | +4.37% | 1,134,376 | 585,904,313 |
| 2024-11-29 | 5.02 | 5.1 | 4.88 | 5.03 | -1.57% | 985,631 | 490,812,044 |
| 2024-11-28 | 5.17 | 5.38 | 5.09 | 5.11 | +2.82% | 1,266,984 | 660,166,808 |
| 2024-11-27 | 4.86 | 4.98 | 4.71 | 4.97 | +1.64% | 719,247 | 349,389,899 |
| 2024-11-26 | 4.98 | 5.05 | 4.89 | 4.89 | -1.81% | 565,284 | 279,958,620 |
| 2024-11-25 | 5.01 | 5.19 | 4.86 | 4.98 | -1.39% | 889,255 | 439,946,679 |
| 2024-11-22 | 5.46 | 5.46 | 5.05 | 5.05 | -9.01% | 1,387,721 | 727,057,531 |
| 2024-11-21 | 5.35 | 5.86 | 5.29 | 5.55 | +3.74% | 1,884,266 | 1,050,250,856 |
| 2024-11-20 | 5.19 | 5.52 | 5.19 | 5.35 | +3.48% | 1,377,825 | 735,274,957 |
| 2024-11-19 | 4.92 | 5.28 | 4.92 | 5.17 | +4.44% | 1,189,898 | 602,769,237 |
| 2024-11-18 | 5.23 | 5.35 | 4.93 | 4.95 | -7.65% | 1,441,140 | 730,834,188 |
| 2024-11-15 | 5.8 | 5.87 | 5.36 | 5.36 | -9.92% | 1,489,488 | 827,500,986 |
| 2024-11-14 | 5.75 | 6.02 | 5.66 | 5.95 | +2.76% | 1,546,744 | 908,527,285 |
| 2024-11-13 | 5.86 | 5.92 | 5.6 | 5.79 | -1.53% | 1,204,311 | 690,882,412 |
| 2024-11-12 | 6.01 | 6.14 | 5.81 | 5.88 | -3.13% | 1,429,738 | 850,114,693 |
| 2024-11-11 | 6.21 | 6.39 | 6.06 | 6.07 | -5.3% | 1,700,285 | 1,045,340,936 |
| 2024-11-08 | 6.19 | 6.67 | 6.09 | 6.41 | +0.47% | 2,374,286 | 1,521,446,122 |
| 2024-11-07 | 6.24 | 6.73 | 5.72 | 6.38 | +0.31% | 3,302,906 | 2,027,904,941 |
| 2024-11-06 | 6.78 | 6.98 | 6.29 | 6.36 | -8.88% | 2,870,516 | 1,902,586,828 |
| 2024-11-05 | 6.98 | 7.35 | 6.34 | 6.98 | +0.14% | 4,028,388 | 2,804,203,231 |
| 2024-11-04 | 7 | 7.47 | 6.97 | 6.97 | -9.95% | 4,235,914 | 2,994,188,888 |
| 2024-11-01 | 7.74 | 7.74 | 7.58 | 7.74 | +9.94% | 4,249,730 | 3,288,005,942 |
| 2024-10-31 | 7.04 | 7.04 | 7.04 | 7.04 | +10% | 134,914 | 94,979,322 |
| 2024-10-30 | 6.4 | 6.4 | 6.4 | 6.4 | +9.97% | 186,991 | 119,673,933 |
| 2024-10-29 | 5.82 | 5.82 | 5.82 | 5.82 | +10.02% | 139,538 | 81,210,924 |
| 2024-10-28 | 5.29 | 5.29 | 5.29 | 5.29 | +9.98% | 90,349 | 47,794,505 |
| 2024-10-25 | 4.81 | 4.81 | 4.81 | 4.81 | +10.07% | 216,606 | 104,187,380 |
| 2024-10-24 | 3.63 | 4.37 | 3.63 | 4.37 | +10.08% | 1,886,974 | 768,198,932 |
| 2024-10-23 | 4.57 | 4.58 | 3.89 | 3.97 | -4.57% | 3,281,729 | 1,410,463,971 |
| 2024-10-22 | 4.16 | 4.16 | 4.02 | 4.16 | +10.05% | 768,548 | 318,904,905 |
| 2024-10-21 | 3.78 | 3.78 | 3.67 | 3.78 | +9.88% | 912,881 | 342,941,801 |
| 2024-10-18 | 3.15 | 3.44 | 3.15 | 3.44 | +9.9% | 614,081 | 208,132,819 |
| 2024-10-17 | 3.11 | 3.35 | 3.11 | 3.13 | +1.29% | 718,433 | 230,051,282 |
| 2024-10-16 | 3.02 | 3.11 | 2.99 | 3.09 | +0.65% | 323,749 | 99,489,654 |
| 2024-10-15 | 3.16 | 3.19 | 3.07 | 3.07 | -3.76% | 467,401 | 146,445,723 |
| 2024-10-14 | 3.08 | 3.2 | 3.05 | 3.19 | +4.25% | 484,878 | 151,982,994 |
| 2024-10-11 | 3.19 | 3.23 | 3.01 | 3.06 | -4.67% | 443,426 | 137,960,824 |
| 2024-10-10 | 3.25 | 3.39 | 3.12 | 3.21 | -2.13% | 738,560 | 239,683,984 |
| 2024-10-09 | 3.6 | 3.63 | 3.28 | 3.28 | -9.89% | 1,074,784 | 368,006,566 |
| 2024-10-08 | 3.64 | 3.64 | 3.32 | 3.64 | +9.97% | 1,344,979 | 477,447,318 |
| 2024-09-30 | 3.11 | 3.32 | 3.03 | 3.31 | +9.24% | 1,220,325 | 391,563,473 |
| 2024-09-27 | 2.94 | 3.1 | 2.92 | 3.03 | +3.77% | 997,023 | 299,194,064 |
| 2024-09-26 | 2.85 | 2.93 | 2.82 | 2.92 | +1.74% | 795,939 | 230,902,976 |
| 2024-09-25 | 2.9 | 2.97 | 2.83 | 2.87 | -1.03% | 1,026,790 | 297,824,366 |
| 2024-09-24 | 2.97 | 2.97 | 2.79 | 2.9 | +0.69% | 1,318,475 | 378,820,394 |
| 2024-09-23 | 2.69 | 2.88 | 2.61 | 2.88 | +9.92% | 737,402 | 204,064,994 |
| 2024-09-20 | 2.59 | 2.72 | 2.56 | 2.62 | +0.77% | 645,678 | 170,440,134 |
| 2024-09-19 | 2.57 | 2.68 | 2.5 | 2.6 | +0.78% | 699,043 | 180,739,645 |
| 2024-09-18 | 2.46 | 2.64 | 2.45 | 2.58 | +4.88% | 585,330 | 149,341,696 |
| 2024-09-13 | 2.5 | 2.6 | 2.45 | 2.46 | -1.99% | 436,966 | 109,971,518 |
| 2024-09-12 | 2.47 | 2.54 | 2.47 | 2.51 | +1.62% | 343,821 | 86,007,979 |
| 2024-09-11 | 2.5 | 2.51 | 2.43 | 2.47 | -2.76% | 314,649 | 77,442,843 |
| 2024-09-10 | 2.49 | 2.56 | 2.44 | 2.54 | +2.01% | 529,240 | 133,017,956 |
| 2024-09-09 | 2.5 | 2.5 | 2.42 | 2.49 | -0.4% | 317,098 | 78,260,285 |
| 2024-09-06 | 2.59 | 2.61 | 2.47 | 2.5 | -3.85% | 497,374 | 124,840,653 |
| 2024-09-05 | 2.56 | 2.69 | 2.54 | 2.6 | +0.39% | 554,432 | 144,491,219 |
| 2024-09-04 | 2.69 | 2.7 | 2.57 | 2.59 | -3.72% | 582,200 | 152,278,584 |
| 2024-09-03 | 2.58 | 2.85 | 2.54 | 2.69 | +1.89% | 806,439 | 218,932,281 |
| 2024-09-02 | 2.77 | 2.83 | 2.62 | 2.64 | -4.69% | 746,141 | 201,593,192 |
| 2024-08-30 | 2.71 | 2.86 | 2.65 | 2.77 | +2.59% | 982,189 | 273,305,978 |
| 2024-08-29 | 2.76 | 2.85 | 2.68 | 2.7 | -6.25% | 990,679 | 271,415,701 |
| 2024-08-28 | 3 | 3.05 | 2.78 | 2.88 | -2.37% | 1,136,796 | 329,349,146 |
| 2024-08-27 | 2.89 | 3.18 | 2.78 | 2.95 | -2.96% | 1,458,145 | 428,740,755 |
| 2024-08-26 | 2.94 | 3.16 | 2.87 | 3.04 | +5.92% | 2,056,319 | 621,562,256 |
| 2024-08-23 | 2.63 | 2.87 | 2.6 | 2.87 | +9.96% | 1,069,098 | 294,708,700 |
| 2024-08-22 | 2.79 | 2.83 | 2.61 | 2.61 | -10% | 1,151,522 | 311,705,479 |
| 2024-08-21 | 2.76 | 2.92 | 2.7 | 2.9 | +7.41% | 1,517,138 | 429,620,039 |
| 2024-08-20 | 2.59 | 2.89 | 2.52 | 2.7 | +1.5% | 1,434,138 | 384,315,107 |
| 2024-08-19 | 2.42 | 2.66 | 2.42 | 2.66 | +9.92% | 1,100,194 | 281,186,566 |
| 2024-08-16 | 2.51 | 2.55 | 2.39 | 2.42 | -2.81% | 974,695 | 240,080,712 |
| 2024-08-15 | 2.26 | 2.49 | 2.24 | 2.49 | +10.18% | 658,418 | 157,833,885 |
| 2024-08-14 | 2.27 | 2.31 | 2.25 | 2.26 | -0.44% | 317,102 | 72,123,261 |
| 2024-08-13 | 2.24 | 2.3 | 2.2 | 2.27 | +1.79% | 392,877 | 88,549,306 |
| 2024-08-12 | 2.26 | 2.3 | 2.21 | 2.23 | -2.19% | 481,994 | 107,911,824 |
| 2024-08-09 | 2.34 | 2.38 | 2.27 | 2.28 | -3.8% | 624,386 | 144,755,485 |
| 2024-08-08 | 2.35 | 2.46 | 2.34 | 2.37 | -0.84% | 926,305 | 220,772,963 |
| 2024-08-07 | 2.5 | 2.53 | 2.39 | 2.39 | -10.15% | 981,011 | 237,226,146 |
| 2024-08-06 | 2.77 | 2.88 | 2.66 | 2.66 | -9.83% | 1,004,728 | 272,074,865 |
| 2024-08-05 | 3.37 | 3.37 | 2.87 | 2.95 | -3.59% | 2,114,669 | 664,992,428 |
| 2024-08-02 | 3.06 | 3.06 | 3.06 | 3.06 | +10.07% | 188,762 | 57,761,261 |
| 2024-08-01 | 2.78 | 2.78 | 2.6 | 2.78 | +9.88% | 361,850 | 100,125,693 |
| 2024-07-31 | 2.32 | 2.53 | 2.32 | 2.53 | +10% | 250,723 | 61,719,452 |
| 2024-07-30 | 2.29 | 2.41 | 2.26 | 2.3 | +0.88% | 865,347 | 200,734,436 |
| 2024-07-29 | 2.09 | 2.28 | 2.05 | 2.28 | +10.14% | 545,395 | 119,903,863 |
| 2024-07-26 | 2.03 | 2.1 | 2.02 | 2.07 | +2.99% | 189,191 | 39,154,439 |
| 2024-07-25 | 2 | 2.03 | 1.96 | 2.01 | -0.5% | 135,749 | 27,145,482 |
| 2024-07-24 | 2.06 | 2.09 | 2.01 | 2.02 | -2.42% | 163,515 | 33,379,886 |
| 2024-07-23 | 2.1 | 2.15 | 2.07 | 2.07 | -1.43% | 190,794 | 40,244,560 |
| 2024-07-22 | 2.09 | 2.12 | 2.05 | 2.1 | 0% | 207,286 | 43,261,470 |
| 2024-07-19 | 2.1 | 2.11 | 2.03 | 2.1 | -1.87% | 348,022 | 72,184,034 |
| 2024-07-18 | 2.1 | 2.26 | 2.05 | 2.14 | +0.94% | 416,380 | 89,657,497 |
| 2024-07-17 | 2.15 | 2.17 | 2.09 | 2.12 | -1.4% | 214,309 | 45,464,615 |
| 2024-07-16 | 2.09 | 2.18 | 2.06 | 2.15 | +3.86% | 235,769 | 50,525,183 |
| 2024-07-15 | 2.11 | 2.14 | 2.05 | 2.07 | -1.43% | 242,966 | 50,594,304 |
| 2024-07-12 | 2.06 | 2.14 | 2.04 | 2.1 | +2.94% | 284,207 | 59,665,588 |
| 2024-07-11 | 1.97 | 2.06 | 1.96 | 2.04 | +5.7% | 282,550 | 56,960,263 |
| 2024-07-10 | 1.98 | 1.98 | 1.87 | 1.93 | -2.53% | 337,668 | 64,990,769 |
| 2024-07-09 | 1.95 | 2.02 | 1.88 | 1.98 | -3.41% | 447,447 | 87,152,799 |
| 2024-07-08 | 2.13 | 2.13 | 2.04 | 2.05 | -4.21% | 160,345 | 33,149,257 |
| 2024-07-05 | 2.1 | 2.15 | 2.07 | 2.14 | +1.9% | 129,629 | 27,448,442 |
| 2024-07-04 | 2.19 | 2.2 | 2.09 | 2.1 | -3.67% | 152,601 | 32,358,957 |
| 2024-07-03 | 2.16 | 2.23 | 2.14 | 2.18 | +0.93% | 160,024 | 35,047,893 |
| 2024-07-02 | 2.13 | 2.22 | 2.11 | 2.16 | +0.93% | 154,298 | 33,464,173 |
| 2024-07-01 | 2.11 | 2.15 | 2.09 | 2.14 | +0.47% | 127,702 | 27,041,113 |
| 2024-06-28 | 2.14 | 2.21 | 2.12 | 2.13 | -0.47% | 169,044 | 36,749,654 |
| 2024-06-27 | 2.22 | 2.24 | 2.14 | 2.14 | -3.6% | 138,377 | 30,112,608 |
| 2024-06-26 | 2.09 | 2.22 | 2.04 | 2.22 | +6.22% | 226,156 | 48,409,060 |
| 2024-06-25 | 2.1 | 2.13 | 2.05 | 2.09 | -0.48% | 154,100 | 32,122,812 |
| 2024-06-24 | 2.21 | 2.22 | 2.06 | 2.1 | -5.41% | 289,703 | 61,305,916 |
| 2024-06-21 | 2.28 | 2.31 | 2.2 | 2.22 | -3.06% | 216,334 | 48,474,293 |
| 2024-06-20 | 2.39 | 2.39 | 2.28 | 2.29 | -3.78% | 163,792 | 37,920,439 |
| 2024-06-19 | 2.43 | 2.44 | 2.37 | 2.38 | -2.06% | 96,551 | 23,102,285 |
| 2024-06-18 | 2.38 | 2.44 | 2.37 | 2.43 | +1.67% | 106,319 | 25,714,245 |
| 2024-06-17 | 2.42 | 2.43 | 2.36 | 2.39 | -1.65% | 100,959 | 24,180,864 |
| 2024-06-14 | 2.42 | 2.44 | 2.38 | 2.43 | +0.41% | 108,241 | 26,086,209 |
| 2024-06-13 | 2.48 | 2.5 | 2.4 | 2.42 | -2.02% | 110,241 | 26,886,783 |
| 2024-06-12 | 2.45 | 2.51 | 2.44 | 2.47 | +0.82% | 111,404 | 27,607,011 |
| 2024-06-11 | 2.41 | 2.46 | 2.34 | 2.45 | +1.66% | 153,952 | 37,082,650 |
| 2024-06-07 | 2.36 | 2.44 | 2.34 | 2.41 | +2.55% | 184,773 | 44,178,511 |
| 2024-06-06 | 2.48 | 2.53 | 2.32 | 2.35 | -5.62% | 298,213 | 71,312,231 |
| 2024-06-05 | 2.53 | 2.54 | 2.49 | 2.49 | -1.19% | 153,228 | 38,512,359 |
| 2024-06-04 | 2.59 | 2.59 | 2.5 | 2.52 | -3.08% | 223,527 | 56,617,555 |
| 2024-06-03 | 2.73 | 2.73 | 2.59 | 2.6 | -4.41% | 156,249 | 41,123,521 |
| 2024-05-31 | 2.69 | 2.75 | 2.68 | 2.72 | +1.12% | 108,958 | 29,672,108 |
| 2024-05-30 | 2.64 | 2.7 | 2.61 | 2.69 | +1.13% | 132,041 | 35,267,408 |
| 2024-05-29 | 2.67 | 2.74 | 2.64 | 2.66 | -1.12% | 128,567 | 34,454,252 |
| 2024-05-28 | 2.73 | 2.76 | 2.67 | 2.69 | -1.47% | 114,279 | 30,960,512 |
| 2024-05-27 | 2.74 | 2.78 | 2.66 | 2.73 | 0% | 142,866 | 38,596,175 |
| 2024-05-24 | 2.79 | 2.82 | 2.73 | 2.73 | -2.85% | 140,222 | 38,720,509 |
| 2024-05-23 | 2.92 | 2.92 | 2.79 | 2.81 | -3.77% | 196,337 | 55,658,535 |
| 2024-05-22 | 2.9 | 2.94 | 2.9 | 2.92 | +0.34% | 105,236 | 30,669,471 |
| 2024-05-21 | 2.97 | 2.98 | 2.9 | 2.91 | -2.02% | 179,074 | 52,484,472 |
| 2024-05-20 | 3.02 | 3.05 | 2.96 | 2.97 | -1.66% | 200,460 | 60,250,131 |
| 2024-05-17 | 2.98 | 3.02 | 2.94 | 3.02 | +1.68% | 144,870 | 43,311,883 |
| 2024-05-16 | 2.95 | 3.01 | 2.95 | 2.97 | +1.02% | 140,544 | 41,922,957 |
| 2024-05-15 | 2.96 | 3.01 | 2.93 | 2.94 | -1.01% | 113,940 | 33,773,034 |
| 2024-05-14 | 2.99 | 3.04 | 2.96 | 2.97 | -0.67% | 163,551 | 48,895,081 |
| 2024-05-13 | 3.04 | 3.05 | 2.96 | 2.99 | -1.97% | 162,446 | 48,739,035 |
| 2024-05-10 | 3.11 | 3.11 | 3.03 | 3.05 | -1.61% | 127,921 | 39,176,949 |
| 2024-05-09 | 3.05 | 3.13 | 3.04 | 3.1 | +1.97% | 114,644 | 35,545,095 |
| 2024-05-08 | 3.12 | 3.12 | 3.04 | 3.04 | -2.56% | 116,494 | 35,753,835 |
| 2024-05-07 | 3.12 | 3.14 | 3.09 | 3.12 | -0.32% | 102,378 | 31,843,586 |
| 2024-05-06 | 3.1 | 3.16 | 3.1 | 3.13 | +1.95% | 160,414 | 50,228,943 |
| 2024-04-30 | 3.11 | 3.12 | 3.05 | 3.07 | -0.65% | 143,360 | 44,164,884 |
| 2024-04-29 | 3 | 3.11 | 3 | 3.09 | +1.64% | 231,005 | 71,069,209 |
| 2024-04-26 | 2.97 | 3.06 | 2.97 | 3.04 | +2.01% | 156,926 | 47,647,959 |
| 2024-04-25 | 2.98 | 3.04 | 2.95 | 2.98 | -0.33% | 111,925 | 33,572,069 |
| 2024-04-24 | 2.92 | 2.99 | 2.92 | 2.99 | +1.7% | 110,580 | 32,807,535 |
| 2024-04-23 | 2.91 | 2.95 | 2.89 | 2.94 | +0.68% | 118,298 | 34,644,676 |
| 2024-04-22 | 2.93 | 2.98 | 2.87 | 2.92 | -0.34% | 119,318 | 34,908,828 |
| 2024-04-19 | 2.97 | 3.01 | 2.92 | 2.93 | -2.33% | 151,745 | 44,800,240 |
| 2024-04-18 | 3 | 3.09 | 2.95 | 3 | -0.33% | 197,556 | 59,775,174 |
| 2024-04-17 | 2.86 | 3.01 | 2.86 | 3.01 | +6.36% | 186,823 | 55,343,237 |
| 2024-04-16 | 3.01 | 3.03 | 2.82 | 2.83 | -6.91% | 202,540 | 58,711,200 |
| 2024-04-15 | 3.15 | 3.18 | 2.93 | 3.04 | -4.4% | 213,073 | 64,909,625 |
| 2024-04-12 | 3.18 | 3.27 | 3.17 | 3.18 | +0.63% | 137,963 | 44,315,011 |
| 2024-04-11 | 3.14 | 3.22 | 3.13 | 3.16 | -0.63% | 106,968 | 34,000,189 |
| 2024-04-10 | 3.26 | 3.26 | 3.14 | 3.18 | -2.75% | 126,714 | 40,366,724 |
| 2024-04-09 | 3.23 | 3.28 | 3.22 | 3.27 | +1.24% | 96,679 | 31,437,114 |
| 2024-04-08 | 3.34 | 3.34 | 3.23 | 3.23 | -3.29% | 133,275 | 43,704,981 |
| 2024-04-03 | 3.4 | 3.4 | 3.3 | 3.34 | -2.05% | 155,373 | 51,922,173 |
| 2024-04-02 | 3.49 | 3.5 | 3.38 | 3.41 | -2.57% | 188,080 | 64,324,123 |
| 2024-04-01 | 3.41 | 3.51 | 3.38 | 3.5 | +2.94% | 184,302 | 63,783,151 |
| 2024-03-29 | 3.41 | 3.42 | 3.35 | 3.4 | 0% | 104,246 | 35,229,798 |
| 2024-03-28 | 3.31 | 3.43 | 3.31 | 3.4 | +3.03% | 192,776 | 65,139,117 |
| 2024-03-27 | 3.37 | 3.43 | 3.3 | 3.3 | -3.23% | 159,066 | 53,371,089 |
| 2024-03-26 | 3.41 | 3.45 | 3.36 | 3.41 | -0.58% | 166,097 | 56,521,513 |
| 2024-03-25 | 3.49 | 3.56 | 3.42 | 3.43 | -2.83% | 241,059 | 84,070,587 |
| 2024-03-22 | 3.58 | 3.64 | 3.48 | 3.53 | -0.84% | 314,519 | 111,145,933 |
| 2024-03-21 | 3.54 | 3.61 | 3.49 | 3.56 | +2.01% | 306,950 | 108,648,707 |
| 2024-03-20 | 3.47 | 3.49 | 3.44 | 3.49 | +1.45% | 219,989 | 76,272,068 |
| 2024-03-19 | 3.48 | 3.5 | 3.42 | 3.44 | -1.15% | 215,843 | 74,603,463 |
| 2024-03-18 | 3.42 | 3.48 | 3.4 | 3.48 | +1.75% | 285,123 | 98,077,834 |
| 2024-03-15 | 3.39 | 3.44 | 3.33 | 3.42 | +0.59% | 248,322 | 83,979,403 |
| 2024-03-14 | 3.48 | 3.52 | 3.36 | 3.4 | -2.3% | 400,020 | 136,688,773 |
| 2024-03-13 | 3.48 | 3.59 | 3.41 | 3.48 | -0.29% | 683,074 | 238,734,392 |
| 2024-03-12 | 3.35 | 3.69 | 3.34 | 3.49 | +4.18% | 852,157 | 305,011,441 |
| 2024-03-11 | 3.28 | 3.35 | 3.25 | 3.35 | +2.13% | 155,653 | 51,281,613 |
| 2024-03-08 | 3.26 | 3.3 | 3.21 | 3.28 | +0.92% | 155,243 | 50,533,427 |
| 2024-03-07 | 3.32 | 3.35 | 3.25 | 3.25 | -1.52% | 143,126 | 47,276,504 |
| 2024-03-06 | 3.26 | 3.35 | 3.22 | 3.3 | +0.61% | 140,099 | 45,950,653 |
| 2024-03-05 | 3.33 | 3.34 | 3.25 | 3.28 | -2.38% | 151,723 | 49,966,156 |
| 2024-03-04 | 3.32 | 3.37 | 3.26 | 3.36 | +1.51% | 239,745 | 79,875,213 |
| 2024-03-01 | 3.28 | 3.33 | 3.25 | 3.31 | +0.91% | 148,896 | 49,045,796 |
| 2024-02-29 | 3.11 | 3.28 | 3.08 | 3.28 | +4.46% | 222,161 | 71,610,519 |
| 2024-02-28 | 3.38 | 3.45 | 3.13 | 3.14 | -6.82% | 367,088 | 121,591,768 |
| 2024-02-27 | 3.26 | 3.37 | 3.26 | 3.37 | +2.43% | 206,991 | 68,581,341 |
| 2024-02-26 | 3.29 | 3.38 | 3.25 | 3.29 | +2.49% | 295,345 | 97,670,436 |
| 2024-02-23 | 3.13 | 3.21 | 3.11 | 3.21 | +2.23% | 197,943 | 62,663,197 |
| 2024-02-22 | 3.06 | 3.16 | 3.05 | 3.14 | +1.95% | 196,333 | 61,136,002 |
| 2024-02-21 | 3 | 3.18 | 2.97 | 3.08 | +1.32% | 265,087 | 82,308,643 |
| 2024-02-20 | 3.02 | 3.06 | 2.94 | 3.04 | +1% | 210,604 | 63,272,071 |
| 2024-02-19 | 3.09 | 3.11 | 2.96 | 3.01 | 0% | 375,617 | 114,058,895 |
| 2024-02-08 | 2.75 | 3.01 | 2.75 | 3.01 | +9.85% | 248,698 | 73,963,169 |
| 2024-02-07 | 2.66 | 2.77 | 2.64 | 2.74 | +3.01% | 309,267 | 84,227,390 |
| 2024-02-06 | 2.45 | 2.74 | 2.41 | 2.66 | +1.92% | 461,332 | 116,823,027 |
| 2024-02-05 | 2.89 | 2.89 | 2.61 | 2.61 | -10% | 395,767 | 104,914,692 |
| 2024-02-02 | 3.07 | 3.14 | 2.75 | 2.9 | -4.92% | 362,881 | 106,452,978 |
| 2024-02-01 | 3.06 | 3.14 | 3.01 | 3.05 | -2.87% | 249,076 | 76,475,092 |
| 2024-01-31 | 3.4 | 3.44 | 3.14 | 3.14 | -10.03% | 423,141 | 135,784,907 |
| 2024-01-30 | 3.63 | 3.66 | 3.48 | 3.49 | -4.38% | 201,149 | 71,757,326 |
| 2024-01-29 | 3.79 | 3.8 | 3.63 | 3.65 | -3.44% | 240,666 | 88,985,647 |
| 2024-01-26 | 3.79 | 3.82 | 3.73 | 3.78 | -0.79% | 329,639 | 124,469,594 |
| 2024-01-25 | 3.64 | 3.82 | 3.61 | 3.81 | +3.25% | 402,428 | 150,326,996 |
| 2024-01-24 | 3.52 | 3.8 | 3.52 | 3.69 | +4.24% | 445,212 | 162,129,229 |
| 2024-01-23 | 3.61 | 3.63 | 3.45 | 3.54 | -2.48% | 438,832 | 155,092,204 |
| 2024-01-22 | 3.52 | 3.89 | 3.51 | 3.63 | +2.54% | 652,426 | 242,738,338 |
| 2024-01-19 | 3.54 | 3.61 | 3.52 | 3.54 | -0.84% | 159,973 | 57,041,196 |
| 2024-01-18 | 3.64 | 3.66 | 3.47 | 3.57 | -2.99% | 260,970 | 92,475,707 |
| 2024-01-17 | 3.73 | 3.77 | 3.67 | 3.68 | -1.6% | 129,427 | 48,077,275 |
| 2024-01-16 | 3.76 | 3.76 | 3.65 | 3.74 | -0.53% | 153,055 | 56,690,878 |
| 2024-01-15 | 3.7 | 3.8 | 3.69 | 3.76 | +1.08% | 177,976 | 66,815,853 |
| 2024-01-12 | 3.77 | 3.77 | 3.71 | 3.72 | -1.59% | 164,909 | 61,690,185 |
| 2024-01-11 | 3.65 | 3.79 | 3.63 | 3.78 | +3.56% | 197,445 | 73,670,396 |
| 2024-01-10 | 3.7 | 3.72 | 3.61 | 3.65 | -1.35% | 189,764 | 69,409,143 |
| 2024-01-09 | 3.7 | 3.77 | 3.67 | 3.7 | 0% | 196,483 | 73,003,696 |
| 2024-01-08 | 3.85 | 3.87 | 3.7 | 3.7 | -4.15% | 234,894 | 88,341,962 |
| 2024-01-05 | 3.92 | 3.94 | 3.8 | 3.86 | -2.03% | 295,674 | 114,709,780 |
| 2024-01-04 | 3.99 | 4.03 | 3.89 | 3.94 | -2.48% | 378,713 | 149,033,494 |
| 2024-01-03 | 4.09 | 4.14 | 3.98 | 4.04 | +0.25% | 427,601 | 173,133,220 |
| 2024-01-02 | 4.35 | 4.35 | 4.03 | 4.03 | -3.36% | 916,251 | 378,940,305 |
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：