股票概览
4.19
+0.96%
+0.04
4.12
开盘价
4.2
最高价
4.12
最低价
45,273
成交量
数据更新至: 2025-03-25
技术指标
4.22
MA5 (5日均线)
4.23
MA10 (10日均线)
4.17
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 | 4.12 | 4.2 | 4.12 | 4.19 | +0.96% | 45,273 | 18,817,957 |
| 2025-03-24 | 4.24 | 4.25 | 4.08 | 4.15 | -2.12% | 110,565 | 45,878,824 |
| 2025-03-21 | 4.28 | 4.28 | 4.21 | 4.24 | -0.47% | 87,564 | 37,141,992 |
| 2025-03-20 | 4.27 | 4.3 | 4.22 | 4.26 | 0% | 93,322 | 39,807,062 |
| 2025-03-19 | 4.25 | 4.28 | 4.2 | 4.26 | +0.24% | 99,652 | 42,325,394 |
| 2025-03-18 | 4.26 | 4.28 | 4.21 | 4.25 | -0.23% | 75,829 | 32,135,049 |
| 2025-03-17 | 4.22 | 4.27 | 4.22 | 4.26 | +0.95% | 102,757 | 43,661,141 |
| 2025-03-14 | 4.19 | 4.24 | 4.15 | 4.22 | +0.72% | 131,566 | 55,347,629 |
| 2025-03-13 | 4.21 | 4.27 | 4.14 | 4.19 | -1.87% | 168,613 | 70,688,768 |
| 2025-03-12 | 4.31 | 4.57 | 4.23 | 4.27 | +2.4% | 341,374 | 147,610,662 |
| 2025-03-11 | 4.05 | 4.17 | 4.01 | 4.17 | +2.46% | 138,942 | 56,968,975 |
| 2025-03-10 | 4.04 | 4.09 | 4.04 | 4.07 | +0.99% | 66,231 | 26,930,241 |
| 2025-03-07 | 4.1 | 4.1 | 4.03 | 4.03 | -1.95% | 104,825 | 42,584,107 |
| 2025-03-06 | 4.09 | 4.12 | 4.06 | 4.11 | +0.49% | 73,750 | 30,255,539 |
| 2025-03-05 | 4.14 | 4.14 | 4.05 | 4.09 | -1.21% | 79,290 | 32,309,634 |
| 2025-03-04 | 4.13 | 4.14 | 4.1 | 4.14 | +0.73% | 71,380 | 29,443,614 |
| 2025-03-03 | 4.09 | 4.13 | 4.07 | 4.11 | +0.74% | 76,189 | 31,268,290 |
| 2025-02-28 | 4.12 | 4.15 | 4.08 | 4.08 | -1.45% | 85,411 | 35,131,215 |
| 2025-02-27 | 4.16 | 4.17 | 4.07 | 4.14 | -0.24% | 83,312 | 34,273,476 |
| 2025-02-26 | 4.07 | 4.16 | 4.06 | 4.15 | +1.97% | 97,183 | 40,043,552 |
| 2025-02-25 | 4.12 | 4.12 | 4.06 | 4.07 | -1.69% | 69,250 | 28,293,420 |
| 2025-02-24 | 4.06 | 4.14 | 4.01 | 4.14 | +2.22% | 116,654 | 47,873,929 |
| 2025-02-21 | 4.06 | 4.06 | 3.97 | 4.05 | 0% | 73,902 | 29,703,873 |
| 2025-02-20 | 4.02 | 4.05 | 4.01 | 4.05 | +0.5% | 54,016 | 21,777,597 |
| 2025-02-19 | 4.01 | 4.04 | 3.99 | 4.03 | +0.5% | 54,509 | 21,907,849 |
| 2025-02-18 | 4.09 | 4.09 | 4 | 4.01 | -1.96% | 80,720 | 32,646,148 |
| 2025-02-17 | 4.08 | 4.1 | 4.05 | 4.09 | +0.49% | 75,391 | 30,681,982 |
| 2025-02-14 | 4.1 | 4.13 | 4.06 | 4.07 | -0.97% | 73,140 | 29,850,221 |
| 2025-02-13 | 4.14 | 4.17 | 4.1 | 4.11 | -0.96% | 70,555 | 29,111,911 |
| 2025-02-12 | 4.13 | 4.17 | 4.09 | 4.15 | 0% | 88,010 | 36,365,851 |
| 2025-02-11 | 4.15 | 4.18 | 4.11 | 4.15 | +0.24% | 96,799 | 40,171,186 |
| 2025-02-10 | 4.1 | 4.15 | 4.1 | 4.14 | +0.73% | 170,791 | 70,568,729 |
| 2025-02-07 | 3.97 | 4.3 | 3.96 | 4.11 | +4.05% | 277,657 | 114,982,178 |
| 2025-02-06 | 3.93 | 3.95 | 3.87 | 3.95 | +0.77% | 79,437 | 31,054,130 |
| 2025-02-05 | 3.95 | 3.98 | 3.9 | 3.92 | -0.25% | 54,778 | 21,486,516 |
| 2025-01-27 | 3.94 | 4.04 | 3.93 | 3.93 | 0% | 85,600 | 34,071,467 |
| 2025-01-24 | 3.95 | 3.95 | 3.88 | 3.93 | 0% | 71,244 | 27,943,682 |
| 2025-01-23 | 3.99 | 4.04 | 3.93 | 3.93 | -0.51% | 131,328 | 52,342,049 |
| 2025-01-22 | 4.02 | 4.04 | 3.93 | 3.95 | -1.74% | 107,267 | 42,520,794 |
| 2025-01-21 | 4.08 | 4.14 | 4 | 4.02 | -1.95% | 145,552 | 58,657,734 |
| 2025-01-20 | 3.99 | 4.24 | 3.94 | 4.1 | +3.54% | 269,853 | 110,375,885 |
| 2025-01-17 | 4 | 4.04 | 3.93 | 3.96 | -1.74% | 188,789 | 74,855,534 |
| 2025-01-16 | 4.03 | 4.13 | 4 | 4.03 | -0.49% | 292,296 | 118,600,375 |
| 2025-01-15 | 4.23 | 4.29 | 4 | 4.05 | -5.59% | 461,392 | 187,922,920 |
| 2025-01-14 | 4.04 | 4.44 | 3.99 | 4.29 | +6.19% | 680,570 | 292,152,402 |
| 2025-01-13 | 3.77 | 4.04 | 3.62 | 4.04 | +10.08% | 331,054 | 131,267,344 |
| 2025-01-10 | 3.75 | 3.77 | 3.65 | 3.67 | -1.87% | 45,633 | 16,855,039 |
| 2025-01-09 | 3.79 | 3.79 | 3.73 | 3.74 | -1.32% | 41,659 | 15,644,102 |
| 2025-01-08 | 3.78 | 3.81 | 3.69 | 3.79 | -0.26% | 57,486 | 21,635,081 |
| 2025-01-07 | 3.79 | 3.83 | 3.72 | 3.8 | +0.26% | 50,464 | 18,991,682 |
| 2025-01-06 | 3.75 | 3.81 | 3.64 | 3.79 | +0.8% | 58,139 | 21,823,717 |
| 2025-01-03 | 3.89 | 3.9 | 3.72 | 3.76 | -3.09% | 87,920 | 33,523,844 |
| 2025-01-02 | 3.95 | 3.99 | 3.82 | 3.88 | -1.52% | 70,108 | 27,407,734 |
| 2024-12-31 | 4.01 | 4.04 | 3.91 | 3.94 | -1.25% | 73,159 | 29,055,744 |
| 2024-12-30 | 4.07 | 4.07 | 3.97 | 3.99 | -1.97% | 72,149 | 28,831,731 |
| 2024-12-27 | 3.99 | 4.08 | 3.98 | 4.07 | +2.01% | 70,076 | 28,377,420 |
| 2024-12-26 | 3.99 | 4.03 | 3.98 | 3.99 | -0.5% | 50,105 | 20,054,077 |
| 2024-12-25 | 4.07 | 4.1 | 3.96 | 4.01 | -1.96% | 64,395 | 25,794,865 |
| 2024-12-24 | 4.04 | 4.12 | 4.03 | 4.09 | +1.49% | 85,559 | 34,856,413 |
| 2024-12-23 | 4.22 | 4.28 | 4.02 | 4.03 | -4.73% | 143,597 | 58,637,652 |
| 2024-12-20 | 4.25 | 4.46 | 4.2 | 4.23 | +1.93% | 171,624 | 73,821,308 |
| 2024-12-19 | 4.17 | 4.19 | 4.1 | 4.15 | -0.95% | 71,287 | 29,496,455 |
| 2024-12-18 | 4.22 | 4.27 | 4.16 | 4.19 | -0.71% | 79,742 | 33,603,656 |
| 2024-12-17 | 4.38 | 4.39 | 4.2 | 4.22 | -3.87% | 129,233 | 55,058,318 |
| 2024-12-16 | 4.38 | 4.44 | 4.37 | 4.39 | +0.23% | 82,671 | 36,357,389 |
| 2024-12-13 | 4.48 | 4.51 | 4.37 | 4.38 | -2.88% | 114,840 | 50,758,790 |
| 2024-12-12 | 4.42 | 4.51 | 4.39 | 4.51 | +2.73% | 188,448 | 84,271,248 |
| 2024-12-11 | 4.35 | 4.43 | 4.32 | 4.39 | +1.15% | 118,206 | 51,923,153 |
| 2024-12-10 | 4.51 | 4.51 | 4.32 | 4.34 | -0.69% | 131,953 | 57,937,795 |
| 2024-12-09 | 4.37 | 4.39 | 4.31 | 4.37 | +0.23% | 103,729 | 45,158,215 |
| 2024-12-06 | 4.3 | 4.42 | 4.29 | 4.36 | +1.63% | 152,045 | 66,114,240 |
| 2024-12-05 | 4.26 | 4.31 | 4.26 | 4.29 | 0% | 73,235 | 31,360,635 |
| 2024-12-04 | 4.37 | 4.37 | 4.27 | 4.29 | -2.05% | 86,843 | 37,508,840 |
| 2024-12-03 | 4.35 | 4.41 | 4.32 | 4.38 | +0.69% | 107,783 | 46,980,570 |
| 2024-12-02 | 4.27 | 4.36 | 4.24 | 4.35 | +2.59% | 139,516 | 60,304,719 |
| 2024-11-29 | 4.21 | 4.27 | 4.17 | 4.24 | +0.24% | 116,636 | 49,382,294 |
| 2024-11-28 | 4.19 | 4.27 | 4.17 | 4.23 | +1.44% | 123,432 | 52,317,420 |
| 2024-11-27 | 4.17 | 4.17 | 4.03 | 4.17 | 0% | 105,930 | 43,487,252 |
| 2024-11-26 | 4.19 | 4.23 | 4.16 | 4.17 | -0.48% | 77,697 | 32,617,787 |
| 2024-11-25 | 4.16 | 4.2 | 4.11 | 4.19 | +1.7% | 90,558 | 37,707,399 |
| 2024-11-22 | 4.23 | 4.27 | 4.11 | 4.12 | -2.83% | 129,806 | 54,567,686 |
| 2024-11-21 | 4.25 | 4.27 | 4.2 | 4.24 | +0.24% | 110,651 | 46,858,793 |
| 2024-11-20 | 4.22 | 4.25 | 4.15 | 4.23 | -0.47% | 141,995 | 59,702,985 |
| 2024-11-19 | 4.16 | 4.28 | 4.08 | 4.25 | +2.66% | 215,506 | 90,194,118 |
| 2024-11-18 | 4.11 | 4.31 | 4.08 | 4.14 | +4.02% | 245,107 | 102,285,017 |
| 2024-11-15 | 4.03 | 4.08 | 3.97 | 3.98 | -1.49% | 81,178 | 32,672,294 |
| 2024-11-14 | 4.18 | 4.19 | 4.04 | 4.04 | -3.35% | 96,865 | 39,581,839 |
| 2024-11-13 | 4.18 | 4.21 | 4.12 | 4.18 | -0.24% | 71,966 | 29,936,102 |
| 2024-11-12 | 4.27 | 4.28 | 4.15 | 4.19 | -1.64% | 110,608 | 46,623,128 |
| 2024-11-11 | 4.23 | 4.27 | 4.19 | 4.26 | 0% | 97,260 | 41,125,712 |
| 2024-11-08 | 4.3 | 4.4 | 4.24 | 4.26 | 0% | 200,248 | 86,133,776 |
| 2024-11-07 | 4.09 | 4.27 | 4.07 | 4.26 | +3.65% | 157,569 | 66,360,089 |
| 2024-11-06 | 4.03 | 4.12 | 4.03 | 4.11 | +1.73% | 128,257 | 52,486,974 |
| 2024-11-05 | 3.94 | 4.04 | 3.94 | 4.04 | +1.76% | 103,024 | 41,380,432 |
| 2024-11-04 | 3.94 | 3.98 | 3.9 | 3.97 | +0.76% | 69,052 | 27,154,489 |
| 2024-11-01 | 4.03 | 4.06 | 3.92 | 3.94 | -2.72% | 92,218 | 36,578,744 |
| 2024-10-31 | 3.99 | 4.06 | 3.97 | 4.05 | +2.27% | 93,849 | 37,790,221 |
| 2024-10-30 | 3.91 | 3.99 | 3.91 | 3.96 | +0.51% | 61,777 | 24,390,503 |
| 2024-10-29 | 4.06 | 4.08 | 3.92 | 3.94 | -3.67% | 127,293 | 50,671,537 |
| 2024-10-28 | 4 | 4.09 | 4 | 4.09 | +3.28% | 101,168 | 40,985,926 |
| 2024-10-25 | 3.87 | 3.97 | 3.86 | 3.96 | +2.86% | 106,331 | 41,900,333 |
| 2024-10-24 | 3.85 | 3.88 | 3.83 | 3.85 | -0.26% | 46,925 | 18,062,379 |
| 2024-10-23 | 3.87 | 3.89 | 3.83 | 3.86 | +0.26% | 69,233 | 26,743,499 |
| 2024-10-22 | 3.8 | 3.85 | 3.75 | 3.85 | +1.58% | 73,797 | 28,142,589 |
| 2024-10-21 | 3.84 | 3.84 | 3.77 | 3.79 | -0.79% | 70,882 | 26,933,128 |
| 2024-10-18 | 3.81 | 3.85 | 3.73 | 3.82 | +1.33% | 83,737 | 31,762,117 |
| 2024-10-17 | 3.87 | 3.89 | 3.76 | 3.77 | -2.08% | 59,638 | 22,838,891 |
| 2024-10-16 | 3.77 | 3.87 | 3.77 | 3.85 | +1.05% | 52,695 | 20,240,330 |
| 2024-10-15 | 3.88 | 3.89 | 3.8 | 3.81 | -2.06% | 59,595 | 22,917,139 |
| 2024-10-14 | 3.82 | 3.89 | 3.82 | 3.89 | +2.1% | 74,341 | 28,705,113 |
| 2024-10-11 | 3.9 | 3.93 | 3.78 | 3.81 | -2.06% | 74,619 | 28,659,648 |
| 2024-10-10 | 3.86 | 3.99 | 3.79 | 3.89 | +1.04% | 107,990 | 42,019,615 |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.85 | -9.62% | 171,261 | 68,649,237 |
| 2024-10-08 | 4.42 | 4.42 | 4.04 | 4.26 | +5.97% | 282,681 | 119,858,080 |
| 2024-09-30 | 3.88 | 4.06 | 3.8 | 4.02 | +7.49% | 210,995 | 83,337,837 |
| 2024-09-27 | 3.71 | 3.77 | 3.63 | 3.74 | +3.6% | 97,969 | 36,286,549 |
| 2024-09-26 | 3.49 | 3.62 | 3.47 | 3.61 | +3.74% | 92,807 | 32,898,299 |
| 2024-09-25 | 3.45 | 3.57 | 3.45 | 3.48 | +1.46% | 79,759 | 28,008,931 |
| 2024-09-24 | 3.36 | 3.44 | 3.35 | 3.43 | +2.08% | 62,238 | 21,220,081 |
| 2024-09-23 | 3.33 | 3.37 | 3.29 | 3.36 | +0.9% | 28,741 | 9,598,234 |
| 2024-09-20 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 27,995 | 9,312,721 |
| 2024-09-19 | 3.21 | 3.34 | 3.21 | 3.33 | +3.74% | 45,429 | 14,957,259 |
| 2024-09-18 | 3.27 | 3.28 | 3.15 | 3.21 | -1.83% | 41,292 | 13,223,669 |
| 2024-09-13 | 3.27 | 3.31 | 3.26 | 3.27 | -0.3% | 27,291 | 8,970,914 |
| 2024-09-12 | 3.27 | 3.33 | 3.27 | 3.28 | 0% | 23,572 | 7,768,052 |
| 2024-09-11 | 3.29 | 3.31 | 3.26 | 3.28 | -0.91% | 22,715 | 7,456,677 |
| 2024-09-10 | 3.3 | 3.33 | 3.25 | 3.31 | 0% | 34,811 | 11,439,460 |
| 2024-09-09 | 3.32 | 3.34 | 3.26 | 3.31 | -0.3% | 23,771 | 7,844,793 |
| 2024-09-06 | 3.36 | 3.38 | 3.32 | 3.32 | -1.48% | 23,472 | 7,857,430 |
| 2024-09-05 | 3.33 | 3.38 | 3.33 | 3.37 | +0.9% | 22,482 | 7,562,192 |
| 2024-09-04 | 3.39 | 3.4 | 3.32 | 3.34 | -1.47% | 26,652 | 8,971,489 |
| 2024-09-03 | 3.38 | 3.42 | 3.37 | 3.39 | +0.59% | 23,362 | 7,928,847 |
| 2024-09-02 | 3.39 | 3.42 | 3.36 | 3.37 | -0.59% | 29,447 | 9,985,129 |
| 2024-08-30 | 3.33 | 3.42 | 3.32 | 3.39 | +2.11% | 51,148 | 17,290,322 |
| 2024-08-29 | 3.32 | 3.36 | 3.29 | 3.32 | -0.3% | 35,296 | 11,742,964 |
| 2024-08-28 | 3.31 | 3.34 | 3.26 | 3.33 | 0% | 32,612 | 10,799,577 |
| 2024-08-27 | 3.34 | 3.36 | 3.3 | 3.33 | -0.6% | 23,581 | 7,841,771 |
| 2024-08-26 | 3.28 | 3.36 | 3.28 | 3.35 | +2.13% | 28,411 | 9,465,860 |
| 2024-08-23 | 3.31 | 3.32 | 3.27 | 3.28 | -0.91% | 27,724 | 9,111,023 |
| 2024-08-22 | 3.34 | 3.37 | 3.3 | 3.31 | -1.49% | 25,070 | 8,333,577 |
| 2024-08-21 | 3.36 | 3.38 | 3.33 | 3.36 | -0.59% | 25,990 | 8,718,025 |
| 2024-08-20 | 3.43 | 3.44 | 3.35 | 3.38 | -1.46% | 25,597 | 8,655,871 |
| 2024-08-19 | 3.46 | 3.47 | 3.42 | 3.43 | -0.29% | 18,433 | 6,341,601 |
| 2024-08-16 | 3.48 | 3.49 | 3.42 | 3.44 | -1.15% | 26,004 | 8,976,199 |
| 2024-08-15 | 3.46 | 3.5 | 3.43 | 3.48 | +0.29% | 28,833 | 10,013,235 |
| 2024-08-14 | 3.5 | 3.52 | 3.47 | 3.47 | -0.57% | 26,831 | 9,375,900 |
| 2024-08-13 | 3.47 | 3.49 | 3.4 | 3.49 | +0.87% | 24,074 | 8,319,932 |
| 2024-08-12 | 3.47 | 3.5 | 3.42 | 3.46 | 0% | 28,302 | 9,787,217 |
| 2024-08-09 | 3.48 | 3.55 | 3.46 | 3.46 | -0.29% | 47,345 | 16,606,100 |
| 2024-08-08 | 3.46 | 3.49 | 3.42 | 3.47 | +0.29% | 22,716 | 7,849,887 |
| 2024-08-07 | 3.47 | 3.47 | 3.43 | 3.46 | 0% | 13,949 | 4,820,991 |
| 2024-08-06 | 3.42 | 3.47 | 3.41 | 3.46 | +2.06% | 26,997 | 9,264,978 |
| 2024-08-05 | 3.45 | 3.49 | 3.39 | 3.39 | -1.74% | 27,337 | 9,422,237 |
| 2024-08-02 | 3.49 | 3.5 | 3.44 | 3.45 | -1.15% | 27,544 | 9,564,549 |
| 2024-08-01 | 3.5 | 3.52 | 3.47 | 3.49 | -0.29% | 27,420 | 9,568,779 |
| 2024-07-31 | 3.41 | 3.51 | 3.4 | 3.5 | +2.64% | 42,577 | 14,782,777 |
| 2024-07-30 | 3.38 | 3.42 | 3.35 | 3.41 | +1.49% | 29,311 | 9,927,740 |
| 2024-07-29 | 3.4 | 3.4 | 3.35 | 3.36 | -0.59% | 23,789 | 8,024,533 |
| 2024-07-26 | 3.35 | 3.38 | 3.34 | 3.38 | +1.2% | 17,093 | 5,753,038 |
| 2024-07-25 | 3.28 | 3.36 | 3.27 | 3.34 | +1.21% | 26,686 | 8,855,970 |
| 2024-07-24 | 3.32 | 3.34 | 3.27 | 3.3 | -0.6% | 25,227 | 8,321,618 |
| 2024-07-23 | 3.35 | 3.39 | 3.32 | 3.32 | -0.9% | 21,050 | 7,067,087 |
| 2024-07-22 | 3.33 | 3.36 | 3.31 | 3.35 | +0.3% | 21,994 | 7,343,843 |
| 2024-07-19 | 3.35 | 3.35 | 3.3 | 3.34 | -0.6% | 27,100 | 9,025,637 |
| 2024-07-18 | 3.37 | 3.38 | 3.3 | 3.36 | -0.3% | 26,027 | 8,697,128 |
| 2024-07-17 | 3.35 | 3.39 | 3.32 | 3.37 | +0.9% | 27,179 | 9,118,345 |
| 2024-07-16 | 3.33 | 3.36 | 3.31 | 3.34 | -0.3% | 26,093 | 8,698,636 |
| 2024-07-15 | 3.42 | 3.42 | 3.33 | 3.35 | -2.05% | 23,492 | 7,890,680 |
| 2024-07-12 | 3.44 | 3.47 | 3.4 | 3.42 | 0% | 20,913 | 7,182,793 |
| 2024-07-11 | 3.37 | 3.43 | 3.34 | 3.42 | +3.95% | 48,071 | 16,314,890 |
| 2024-07-10 | 3.35 | 3.38 | 3.28 | 3.29 | -2.37% | 34,927 | 11,592,525 |
| 2024-07-09 | 3.36 | 3.39 | 3.26 | 3.37 | +0.3% | 45,249 | 15,021,286 |
| 2024-07-08 | 3.5 | 3.5 | 3.36 | 3.36 | -3.45% | 28,606 | 9,709,497 |
| 2024-07-05 | 3.45 | 3.49 | 3.42 | 3.48 | +0.87% | 19,403 | 6,735,973 |
| 2024-07-04 | 3.55 | 3.57 | 3.43 | 3.45 | -2.82% | 34,899 | 12,133,953 |
| 2024-07-03 | 3.58 | 3.59 | 3.55 | 3.55 | -0.84% | 26,239 | 9,366,292 |
| 2024-07-02 | 3.55 | 3.59 | 3.53 | 3.58 | +0.85% | 33,705 | 12,047,619 |
| 2024-07-01 | 3.5 | 3.55 | 3.48 | 3.55 | +1.43% | 29,423 | 10,361,860 |
| 2024-06-28 | 3.45 | 3.54 | 3.45 | 3.5 | +0.86% | 23,003 | 8,074,517 |
| 2024-06-27 | 3.51 | 3.53 | 3.46 | 3.47 | -1.14% | 19,988 | 6,983,962 |
| 2024-06-26 | 3.44 | 3.52 | 3.41 | 3.51 | +2.03% | 29,676 | 10,314,007 |
| 2024-06-25 | 3.4 | 3.47 | 3.39 | 3.44 | +1.47% | 22,024 | 7,560,985 |
| 2024-06-24 | 3.48 | 3.5 | 3.36 | 3.39 | -3.42% | 36,969 | 12,608,998 |
| 2024-06-21 | 3.5 | 3.53 | 3.46 | 3.51 | +0.29% | 21,193 | 7,430,201 |
| 2024-06-20 | 3.56 | 3.57 | 3.47 | 3.5 | -1.69% | 33,601 | 11,786,782 |
| 2024-06-19 | 3.58 | 3.61 | 3.55 | 3.56 | -0.28% | 28,491 | 10,173,274 |
| 2024-06-18 | 3.54 | 3.58 | 3.52 | 3.57 | +1.13% | 27,632 | 9,818,490 |
| 2024-06-17 | 3.47 | 3.58 | 3.47 | 3.53 | -0.84% | 39,428 | 13,955,677 |
| 2024-06-14 | 3.53 | 3.57 | 3.5 | 3.56 | +0.56% | 33,100 | 11,719,685 |
| 2024-06-13 | 3.59 | 3.61 | 3.5 | 3.54 | -1.39% | 45,798 | 16,260,631 |
| 2024-06-12 | 3.61 | 3.63 | 3.56 | 3.59 | -0.55% | 44,693 | 16,048,625 |
| 2024-06-11 | 3.66 | 3.66 | 3.57 | 3.61 | -1.37% | 37,057 | 13,342,508 |
| 2024-06-07 | 3.55 | 3.67 | 3.55 | 3.66 | +3.98% | 66,577 | 24,049,801 |
| 2024-06-06 | 3.68 | 3.7 | 3.48 | 3.52 | -4.35% | 86,778 | 30,774,613 |
| 2024-06-05 | 3.8 | 3.8 | 3.67 | 3.68 | -2.9% | 60,784 | 22,653,495 |
| 2024-06-04 | 3.79 | 3.82 | 3.72 | 3.79 | -0.52% | 50,044 | 18,922,678 |
| 2024-06-03 | 3.91 | 3.92 | 3.77 | 3.81 | -2.56% | 62,242 | 23,781,964 |
| 2024-05-31 | 3.86 | 3.94 | 3.86 | 3.91 | +0.77% | 38,821 | 15,162,034 |
| 2024-05-30 | 3.92 | 3.95 | 3.87 | 3.88 | -1.02% | 38,645 | 15,063,839 |
| 2024-05-29 | 3.91 | 3.99 | 3.9 | 3.92 | 0% | 27,662 | 10,893,878 |
| 2024-05-28 | 3.99 | 4.01 | 3.92 | 3.92 | -2% | 38,536 | 15,258,541 |
| 2024-05-27 | 4.06 | 4.09 | 3.96 | 4 | -1.48% | 65,663 | 26,242,734 |
| 2024-05-24 | 4.05 | 4.1 | 4.03 | 4.06 | +0.5% | 44,989 | 18,324,656 |
| 2024-05-23 | 4.13 | 4.15 | 4.04 | 4.04 | -2.42% | 37,168 | 15,148,329 |
| 2024-05-22 | 4.12 | 4.17 | 4.12 | 4.14 | +0.49% | 30,546 | 12,655,996 |
| 2024-05-21 | 4.13 | 4.16 | 4.11 | 4.12 | -0.24% | 40,959 | 16,917,860 |
| 2024-05-20 | 4.14 | 4.22 | 4.12 | 4.13 | -0.24% | 53,910 | 22,361,099 |
| 2024-05-17 | 4.11 | 4.14 | 4.06 | 4.14 | -0.48% | 66,677 | 27,369,301 |
| 2024-05-16 | 4.12 | 4.19 | 4.12 | 4.16 | +0.97% | 64,611 | 26,913,900 |
| 2024-05-15 | 4.15 | 4.19 | 4.11 | 4.12 | -0.72% | 40,106 | 16,618,820 |
| 2024-05-14 | 4.17 | 4.18 | 4.11 | 4.15 | 0% | 43,069 | 17,848,570 |
| 2024-05-13 | 4.15 | 4.24 | 4.1 | 4.15 | 0% | 65,486 | 27,246,256 |
| 2024-05-10 | 4.14 | 4.17 | 4.1 | 4.15 | +0.48% | 40,600 | 16,825,680 |
| 2024-05-09 | 4.08 | 4.15 | 4.07 | 4.13 | +0.98% | 34,249 | 14,142,650 |
| 2024-05-08 | 4.13 | 4.14 | 4.07 | 4.09 | -1.21% | 38,855 | 15,919,018 |
| 2024-05-07 | 4.13 | 4.18 | 4.11 | 4.14 | +0.24% | 55,249 | 22,852,185 |
| 2024-05-06 | 4.05 | 4.14 | 4.05 | 4.13 | +2.74% | 74,346 | 30,492,794 |
| 2024-04-30 | 4.02 | 4.04 | 3.99 | 4.02 | 0% | 48,967 | 19,660,637 |
| 2024-04-29 | 3.92 | 4.03 | 3.9 | 4.02 | +2.03% | 58,402 | 23,294,351 |
| 2024-04-26 | 3.9 | 3.95 | 3.86 | 3.94 | +0.51% | 47,968 | 18,734,280 |
| 2024-04-25 | 3.91 | 3.95 | 3.88 | 3.92 | 0% | 26,255 | 10,302,617 |
| 2024-04-24 | 3.87 | 3.92 | 3.86 | 3.92 | +1.55% | 37,441 | 14,584,453 |
| 2024-04-23 | 3.87 | 3.88 | 3.84 | 3.86 | +0.26% | 30,244 | 11,656,704 |
| 2024-04-22 | 3.88 | 3.9 | 3.82 | 3.85 | -1.28% | 40,241 | 15,535,752 |
| 2024-04-19 | 3.9 | 3.96 | 3.87 | 3.9 | -0.51% | 45,447 | 17,729,798 |
| 2024-04-18 | 3.94 | 3.97 | 3.91 | 3.92 | -0.25% | 38,576 | 15,195,685 |
| 2024-04-17 | 3.83 | 3.95 | 3.8 | 3.93 | +3.69% | 77,956 | 30,352,694 |
| 2024-04-16 | 3.93 | 3.94 | 3.75 | 3.79 | -4.05% | 82,110 | 31,363,803 |
| 2024-04-15 | 4.03 | 4.06 | 3.89 | 3.95 | -2.23% | 73,030 | 29,109,632 |
| 2024-04-12 | 4.08 | 4.14 | 4.03 | 4.04 | -0.74% | 47,723 | 19,504,207 |
| 2024-04-11 | 4.05 | 4.1 | 3.98 | 4.07 | +0.49% | 47,111 | 19,114,584 |
| 2024-04-10 | 4.14 | 4.14 | 4.02 | 4.05 | -1.7% | 46,515 | 18,938,583 |
| 2024-04-09 | 4.09 | 4.14 | 4.08 | 4.12 | +0.73% | 43,656 | 17,934,119 |
| 2024-04-08 | 4.16 | 4.18 | 4.09 | 4.09 | -2.15% | 68,679 | 28,344,793 |
| 2024-04-03 | 4.17 | 4.19 | 4.13 | 4.18 | -0.24% | 82,679 | 34,427,880 |
| 2024-04-02 | 4.1 | 4.21 | 4.07 | 4.19 | -2.33% | 135,514 | 56,443,491 |
| 2024-04-01 | 4.18 | 4.29 | 4.18 | 4.29 | +2.88% | 82,121 | 34,876,072 |
| 2024-03-29 | 4.08 | 4.17 | 4.08 | 4.17 | +2.21% | 42,249 | 17,460,199 |
| 2024-03-28 | 4.03 | 4.14 | 4.02 | 4.08 | +0.74% | 47,080 | 19,276,447 |
| 2024-03-27 | 4.15 | 4.17 | 4.04 | 4.05 | -2.41% | 44,168 | 18,142,594 |
| 2024-03-26 | 4.14 | 4.16 | 4.08 | 4.15 | +0.73% | 44,095 | 18,172,973 |
| 2024-03-25 | 4.15 | 4.23 | 4.1 | 4.12 | -1.44% | 54,788 | 22,831,538 |
| 2024-03-22 | 4.25 | 4.25 | 4.14 | 4.18 | -1.65% | 57,167 | 23,896,129 |
| 2024-03-21 | 4.22 | 4.28 | 4.19 | 4.25 | +0.71% | 51,095 | 21,674,102 |
| 2024-03-20 | 4.2 | 4.22 | 4.18 | 4.22 | +0.96% | 35,804 | 15,064,814 |
| 2024-03-19 | 4.21 | 4.23 | 4.17 | 4.18 | -0.71% | 41,506 | 17,415,975 |
| 2024-03-18 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 54,034 | 22,579,262 |
| 2024-03-15 | 4.08 | 4.14 | 4.07 | 4.14 | +1.22% | 42,099 | 17,311,757 |
| 2024-03-14 | 4.09 | 4.12 | 4.04 | 4.09 | 0% | 45,780 | 18,702,597 |
| 2024-03-13 | 4.13 | 4.15 | 4.07 | 4.09 | -0.97% | 44,914 | 18,392,007 |
| 2024-03-12 | 4.07 | 4.13 | 4.05 | 4.13 | +1.47% | 61,807 | 25,314,727 |
| 2024-03-11 | 4 | 4.09 | 3.99 | 4.07 | +2.26% | 66,993 | 27,001,317 |
| 2024-03-08 | 3.98 | 4 | 3.93 | 3.98 | 0% | 34,626 | 13,717,289 |
| 2024-03-07 | 4 | 4.05 | 3.97 | 3.98 | -0.25% | 43,717 | 17,551,341 |
| 2024-03-06 | 3.92 | 4.02 | 3.91 | 3.99 | +1.27% | 47,620 | 18,910,787 |
| 2024-03-05 | 3.99 | 3.99 | 3.93 | 3.94 | -1.75% | 47,513 | 18,792,876 |
| 2024-03-04 | 4.05 | 4.08 | 3.95 | 4.01 | -1.23% | 57,205 | 22,868,277 |
| 2024-03-01 | 4.03 | 4.07 | 4 | 4.06 | +0.74% | 54,356 | 21,937,322 |
| 2024-02-29 | 3.89 | 4.03 | 3.88 | 4.03 | +2.81% | 79,802 | 31,789,384 |
| 2024-02-28 | 4.18 | 4.21 | 3.91 | 3.92 | -5.31% | 103,540 | 42,224,146 |
| 2024-02-27 | 4.08 | 4.15 | 4 | 4.14 | +1.47% | 53,199 | 21,878,951 |
| 2024-02-26 | 4.07 | 4.12 | 4.04 | 4.08 | +0.99% | 59,479 | 24,297,271 |
| 2024-02-23 | 4.01 | 4.07 | 3.96 | 4.04 | +1.25% | 62,229 | 24,972,238 |
| 2024-02-22 | 3.96 | 4.01 | 3.91 | 3.99 | +0.5% | 53,605 | 21,228,526 |
| 2024-02-21 | 3.95 | 4.04 | 3.89 | 3.97 | +1.02% | 83,465 | 33,212,083 |
| 2024-02-20 | 3.93 | 3.97 | 3.84 | 3.93 | 0% | 48,887 | 19,185,783 |
| 2024-02-19 | 3.89 | 3.97 | 3.86 | 3.93 | +1.81% | 87,677 | 34,304,178 |
| 2024-02-08 | 3.57 | 3.89 | 3.56 | 3.86 | +6.93% | 129,311 | 48,104,263 |
| 2024-02-07 | 3.64 | 3.67 | 3.53 | 3.61 | 0% | 111,185 | 39,869,211 |
| 2024-02-06 | 3.5 | 3.74 | 3.28 | 3.61 | +2.85% | 130,289 | 45,271,428 |
| 2024-02-05 | 3.8 | 3.85 | 3.51 | 3.51 | -9.3% | 152,219 | 55,277,468 |
| 2024-02-02 | 4.04 | 4.11 | 3.73 | 3.87 | -3.97% | 107,257 | 42,115,952 |
| 2024-02-01 | 4.16 | 4.16 | 3.97 | 4.03 | -2.89% | 85,946 | 34,864,622 |
| 2024-01-31 | 4.28 | 4.34 | 4.13 | 4.15 | -4.38% | 84,792 | 35,914,574 |
| 2024-01-30 | 4.45 | 4.51 | 4.32 | 4.34 | -2.47% | 72,895 | 32,238,308 |
| 2024-01-29 | 4.57 | 4.6 | 4.45 | 4.45 | -2.41% | 75,241 | 33,939,963 |
| 2024-01-26 | 4.51 | 4.59 | 4.48 | 4.56 | +1.79% | 76,691 | 34,985,835 |
| 2024-01-25 | 4.28 | 4.48 | 4.28 | 4.48 | +4.43% | 76,984 | 33,846,627 |
| 2024-01-24 | 4.19 | 4.29 | 4.12 | 4.29 | +3.62% | 92,569 | 39,049,791 |
| 2024-01-23 | 4.16 | 4.2 | 4 | 4.14 | -1.19% | 99,499 | 40,863,874 |
| 2024-01-22 | 4.46 | 4.46 | 4.13 | 4.19 | -6.26% | 84,001 | 36,212,404 |
| 2024-01-19 | 4.54 | 4.55 | 4.46 | 4.47 | -1.11% | 44,668 | 20,118,819 |
| 2024-01-18 | 4.54 | 4.55 | 4.41 | 4.52 | -1.09% | 75,138 | 33,602,879 |
| 2024-01-17 | 4.64 | 4.65 | 4.56 | 4.57 | -0.87% | 58,106 | 26,798,736 |
| 2024-01-16 | 4.63 | 4.67 | 4.55 | 4.61 | 0% | 68,107 | 31,413,768 |
| 2024-01-15 | 4.6 | 4.64 | 4.58 | 4.61 | +0.44% | 46,204 | 21,310,408 |
| 2024-01-12 | 4.57 | 4.66 | 4.57 | 4.59 | +0.44% | 75,969 | 35,140,538 |
| 2024-01-11 | 4.51 | 4.58 | 4.5 | 4.57 | +1.33% | 49,104 | 22,356,657 |
| 2024-01-10 | 4.54 | 4.56 | 4.48 | 4.51 | -0.44% | 45,121 | 20,403,026 |
| 2024-01-09 | 4.5 | 4.56 | 4.48 | 4.53 | +0.89% | 37,474 | 16,937,519 |
| 2024-01-08 | 4.53 | 4.54 | 4.48 | 4.49 | -0.88% | 48,223 | 21,743,033 |
| 2024-01-05 | 4.57 | 4.59 | 4.5 | 4.53 | -0.66% | 51,229 | 23,311,515 |
| 2024-01-04 | 4.58 | 4.58 | 4.53 | 4.56 | -0.22% | 44,054 | 20,060,041 |
| 2024-01-03 | 4.54 | 4.58 | 4.53 | 4.57 | +0.44% | 52,879 | 24,084,662 |
| 2024-01-02 | 4.53 | 4.58 | 4.52 | 4.55 | +0.66% | 62,154 | 28,343,119 |
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：