股票概览
4.98
-1.19%
-0.06
4.99
开盘价
5.08
最高价
4.92
最低价
545,088
成交量
数据更新至: 2025-03-25
技术指标
5.32
MA5 (5日均线)
5.69
MA10 (10日均线)
5.82
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 | 4.99 | 5.08 | 4.92 | 4.98 | -1.19% | 545,088 | 271,845,183 |
| 2025-03-24 | 5.17 | 5.2 | 4.89 | 5.04 | -3.63% | 1,387,908 | 698,153,932 |
| 2025-03-21 | 5.39 | 5.45 | 5.17 | 5.23 | -5.77% | 1,873,047 | 986,505,692 |
| 2025-03-20 | 5.79 | 5.88 | 5.46 | 5.55 | -4.15% | 1,372,076 | 782,293,309 |
| 2025-03-19 | 5.99 | 6 | 5.75 | 5.79 | -3.18% | 1,334,402 | 777,389,092 |
| 2025-03-18 | 6.06 | 6.09 | 5.98 | 5.98 | -1.48% | 1,133,765 | 680,607,092 |
| 2025-03-17 | 6.02 | 6.18 | 5.97 | 6.07 | +0.83% | 1,402,289 | 852,298,176 |
| 2025-03-14 | 6.08 | 6.08 | 5.84 | 6.02 | -1.31% | 1,523,528 | 909,500,865 |
| 2025-03-13 | 6.1 | 6.25 | 6.02 | 6.1 | 0% | 1,665,620 | 1,018,274,027 |
| 2025-03-12 | 6.28 | 6.3 | 6.07 | 6.1 | -1.29% | 1,984,960 | 1,222,962,774 |
| 2025-03-11 | 5.88 | 6.26 | 5.8 | 6.18 | +2.66% | 2,261,971 | 1,385,345,520 |
| 2025-03-10 | 5.99 | 6.14 | 5.9 | 6.02 | +1.01% | 1,744,876 | 1,050,855,509 |
| 2025-03-07 | 6.15 | 6.29 | 5.91 | 5.96 | -5.4% | 3,489,866 | 2,117,003,537 |
| 2025-03-06 | 5.73 | 6.3 | 5.63 | 6.3 | +9.95% | 3,061,879 | 1,854,708,003 |
| 2025-03-05 | 5.59 | 5.93 | 5.53 | 5.73 | +1.6% | 1,696,516 | 973,091,720 |
| 2025-03-04 | 5.6 | 5.74 | 5.55 | 5.64 | -2.76% | 1,596,385 | 899,723,180 |
| 2025-03-03 | 5.72 | 6.17 | 5.44 | 5.8 | -1.86% | 2,335,749 | 1,351,942,882 |
| 2025-02-28 | 5.63 | 6.19 | 5.63 | 5.91 | +2.96% | 3,252,347 | 1,933,159,814 |
| 2025-02-27 | 5.92 | 6.14 | 5.7 | 5.74 | -7.12% | 3,561,597 | 2,092,059,340 |
| 2025-02-26 | 6.56 | 6.56 | 6.07 | 6.18 | +3.69% | 6,560,673 | 4,184,149,930 |
| 2025-02-25 | 5.36 | 5.96 | 5.3 | 5.96 | +9.96% | 1,828,995 | 1,062,067,249 |
| 2025-02-24 | 5.2 | 5.48 | 5.13 | 5.42 | +2.85% | 1,891,537 | 1,002,241,037 |
| 2025-02-21 | 5.37 | 5.41 | 5.15 | 5.27 | -1.68% | 1,545,869 | 810,076,899 |
| 2025-02-20 | 5.48 | 5.53 | 5.33 | 5.36 | -2.01% | 1,380,605 | 743,378,498 |
| 2025-02-19 | 5.41 | 5.54 | 5.26 | 5.47 | +1.48% | 2,113,938 | 1,143,026,939 |
| 2025-02-18 | 5.3 | 5.66 | 5.16 | 5.39 | +2.47% | 2,941,256 | 1,598,100,872 |
| 2025-02-17 | 5.09 | 5.33 | 5.05 | 5.26 | +3.34% | 1,654,816 | 860,293,550 |
| 2025-02-14 | 5.19 | 5.19 | 5.05 | 5.09 | -2.86% | 1,250,363 | 637,534,058 |
| 2025-02-13 | 5.18 | 5.37 | 5.06 | 5.24 | +0.38% | 2,106,787 | 1,096,155,209 |
| 2025-02-12 | 5.15 | 5.33 | 5.12 | 5.22 | +1.95% | 1,867,625 | 969,720,167 |
| 2025-02-11 | 5.38 | 5.38 | 5.08 | 5.12 | -5.01% | 2,292,365 | 1,186,216,493 |
| 2025-02-10 | 5.15 | 5.39 | 5.01 | 5.39 | +10% | 3,456,868 | 1,792,884,958 |
| 2025-02-07 | 4.45 | 4.9 | 4.43 | 4.9 | +10.11% | 1,612,354 | 764,149,508 |
| 2025-02-06 | 4.28 | 4.48 | 4.21 | 4.45 | +4.22% | 1,133,242 | 498,427,885 |
| 2025-02-05 | 4.2 | 4.38 | 4.17 | 4.27 | +4.15% | 926,146 | 397,622,821 |
| 2025-01-27 | 4.23 | 4.28 | 4.1 | 4.1 | -2.38% | 445,530 | 185,520,382 |
| 2025-01-24 | 4.2 | 4.26 | 4.16 | 4.2 | 0% | 467,330 | 196,613,422 |
| 2025-01-23 | 4.33 | 4.47 | 4.2 | 4.2 | -1.64% | 766,944 | 332,605,243 |
| 2025-01-22 | 4.3 | 4.36 | 4.25 | 4.27 | -2.06% | 456,538 | 195,863,465 |
| 2025-01-21 | 4.49 | 4.5 | 4.3 | 4.36 | -2.02% | 556,296 | 243,108,442 |
| 2025-01-20 | 4.54 | 4.58 | 4.41 | 4.45 | -0.45% | 614,099 | 275,266,646 |
| 2025-01-17 | 4.43 | 4.51 | 4.36 | 4.47 | +0.22% | 692,554 | 307,334,262 |
| 2025-01-16 | 4.45 | 4.57 | 4.41 | 4.46 | +1.59% | 865,749 | 388,487,528 |
| 2025-01-15 | 4.48 | 4.48 | 4.34 | 4.39 | -2.01% | 777,346 | 342,340,834 |
| 2025-01-14 | 4.18 | 4.48 | 4.17 | 4.48 | +7.95% | 1,077,409 | 469,182,900 |
| 2025-01-13 | 4.1 | 4.2 | 4 | 4.15 | -0.24% | 565,672 | 232,405,609 |
| 2025-01-10 | 4.36 | 4.41 | 4.16 | 4.16 | -5.02% | 727,569 | 311,920,914 |
| 2025-01-09 | 4.32 | 4.47 | 4.3 | 4.38 | +1.39% | 894,438 | 392,073,606 |
| 2025-01-08 | 4.29 | 4.35 | 4.1 | 4.32 | +0.93% | 1,025,631 | 434,922,942 |
| 2025-01-07 | 4.12 | 4.28 | 4.1 | 4.28 | +4.9% | 959,279 | 404,606,020 |
| 2025-01-06 | 4.14 | 4.19 | 4.01 | 4.08 | -2.39% | 720,664 | 294,932,336 |
| 2025-01-03 | 4.44 | 4.5 | 4.16 | 4.18 | -5.86% | 939,995 | 401,776,946 |
| 2025-01-02 | 4.5 | 4.61 | 4.37 | 4.44 | -1.55% | 862,953 | 387,819,550 |
| 2024-12-31 | 4.71 | 4.74 | 4.51 | 4.51 | -4.04% | 779,362 | 358,724,702 |
| 2024-12-30 | 4.89 | 4.9 | 4.64 | 4.7 | -2.08% | 698,204 | 329,060,294 |
| 2024-12-27 | 4.75 | 4.96 | 4.72 | 4.8 | +1.05% | 945,108 | 458,469,157 |
| 2024-12-26 | 4.75 | 4.84 | 4.73 | 4.75 | -0.84% | 719,768 | 344,202,817 |
| 2024-12-25 | 5.04 | 5.06 | 4.69 | 4.79 | -4.77% | 1,209,719 | 580,942,080 |
| 2024-12-24 | 5.17 | 5.21 | 4.9 | 5.03 | -3.08% | 1,130,995 | 568,919,505 |
| 2024-12-23 | 5.56 | 5.61 | 5.14 | 5.19 | -6.49% | 1,103,104 | 587,721,406 |
| 2024-12-20 | 5.43 | 5.65 | 5.41 | 5.55 | +2.4% | 1,042,344 | 577,668,008 |
| 2024-12-19 | 5.38 | 5.45 | 5.3 | 5.42 | -1.09% | 812,040 | 436,958,559 |
| 2024-12-18 | 5.36 | 5.6 | 5.36 | 5.48 | +2.24% | 954,624 | 523,692,521 |
| 2024-12-17 | 5.7 | 5.7 | 5.35 | 5.36 | -6.62% | 1,219,839 | 668,890,830 |
| 2024-12-16 | 5.67 | 5.89 | 5.61 | 5.74 | -0.17% | 1,291,125 | 740,317,833 |
| 2024-12-13 | 5.95 | 5.96 | 5.73 | 5.75 | -4.17% | 1,454,585 | 850,642,291 |
| 2024-12-12 | 6.13 | 6.15 | 5.95 | 6 | -2.12% | 1,751,217 | 1,055,333,545 |
| 2024-12-11 | 5.83 | 6.23 | 5.78 | 6.13 | +4.07% | 2,405,472 | 1,447,738,114 |
| 2024-12-10 | 6.09 | 6.12 | 5.88 | 5.89 | -1.01% | 1,648,155 | 985,557,504 |
| 2024-12-09 | 6.08 | 6.1 | 5.8 | 5.95 | -2.14% | 2,116,392 | 1,257,737,020 |
| 2024-12-06 | 6.08 | 6.25 | 5.94 | 6.08 | -0.65% | 2,191,421 | 1,335,540,890 |
| 2024-12-05 | 6.01 | 6.23 | 5.91 | 6.12 | -0.16% | 2,452,623 | 1,486,374,544 |
| 2024-12-04 | 6.4 | 6.58 | 5.9 | 6.13 | -1.13% | 4,382,768 | 2,723,186,102 |
| 2024-12-03 | 5.65 | 6.2 | 5.53 | 6.2 | +9.93% | 3,730,194 | 2,217,919,424 |
| 2024-12-02 | 5.41 | 5.76 | 5.41 | 5.64 | +4.25% | 2,118,704 | 1,184,163,480 |
| 2024-11-29 | 5.45 | 5.53 | 5.26 | 5.41 | -1.46% | 1,800,623 | 971,212,545 |
| 2024-11-28 | 5.68 | 5.73 | 5.45 | 5.49 | -3.35% | 1,948,440 | 1,084,034,639 |
| 2024-11-27 | 5.24 | 5.9 | 5.18 | 5.68 | +4.99% | 2,556,965 | 1,422,702,466 |
| 2024-11-26 | 5.73 | 5.85 | 5.36 | 5.41 | -4.75% | 1,851,155 | 1,035,488,925 |
| 2024-11-25 | 5.81 | 5.91 | 5.55 | 5.68 | -4.05% | 1,986,999 | 1,130,224,804 |
| 2024-11-22 | 6.18 | 6.37 | 5.84 | 5.92 | -7.36% | 3,278,608 | 1,984,558,932 |
| 2024-11-21 | 6.24 | 6.88 | 6.2 | 6.39 | -0.93% | 3,796,095 | 2,469,676,609 |
| 2024-11-20 | 6.09 | 6.69 | 5.85 | 6.45 | +5.91% | 4,632,322 | 2,936,614,068 |
| 2024-11-19 | 5.48 | 6.09 | 5.28 | 6.09 | +9.93% | 3,745,450 | 2,141,620,163 |
| 2024-11-18 | 5.45 | 5.8 | 5.06 | 5.54 | 0% | 3,521,508 | 1,890,785,618 |
| 2024-11-15 | 6 | 6.12 | 5.54 | 5.54 | -9.92% | 3,523,575 | 2,006,604,817 |
| 2024-11-14 | 6.16 | 6.46 | 6.15 | 6.15 | -9.96% | 3,354,121 | 2,089,822,454 |
| 2024-11-13 | 5.92 | 6.96 | 5.92 | 6.83 | +4.59% | 5,302,309 | 3,468,094,951 |
| 2024-11-12 | 6.53 | 6.53 | 6.53 | 6.53 | -9.93% | 394,745 | 257,768,485 |
| 2024-11-11 | 7.25 | 7.25 | 7.25 | 7.25 | -10.05% | 493,261 | 357,614,225 |
| 2024-11-08 | 8.89 | 8.89 | 8.05 | 8.06 | -9.64% | 6,889,600 | 5,778,043,598 |
| 2024-11-07 | 8.2 | 8.92 | 7.3 | 8.92 | +9.99% | 6,979,831 | 5,916,677,954 |
| 2024-11-06 | 8.11 | 8.11 | 7.67 | 8.11 | +10.04% | 3,583,736 | 2,901,485,765 |
| 2024-11-05 | 7.37 | 7.37 | 7.37 | 7.37 | +10% | 259,953 | 191,585,479 |
| 2024-11-04 | 6.05 | 6.7 | 5.48 | 6.7 | +10.02% | 3,532,240 | 2,139,461,546 |
| 2024-11-01 | 6.09 | 6.09 | 5.56 | 6.09 | +9.93% | 7,808,932 | 4,691,917,180 |
| 2024-10-31 | 5.54 | 5.54 | 5.54 | 5.54 | +9.92% | 125,904 | 69,751,010 |
| 2024-10-30 | 5.04 | 5.04 | 5.04 | 5.04 | +10.04% | 284,321 | 143,297,784 |
| 2024-10-29 | 4.58 | 4.58 | 4.28 | 4.58 | +10.1% | 2,014,508 | 914,830,028 |
| 2024-10-28 | 3.99 | 4.16 | 3.9 | 4.16 | +10.05% | 3,679,472 | 1,494,088,024 |
| 2024-10-25 | 3.46 | 3.78 | 3.46 | 3.78 | +9.88% | 2,277,573 | 842,928,397 |
| 2024-10-24 | 3.45 | 3.54 | 3.4 | 3.44 | -2.82% | 1,255,373 | 432,983,277 |
| 2024-10-23 | 3.73 | 3.75 | 3.54 | 3.54 | -4.84% | 1,961,671 | 709,240,295 |
| 2024-10-22 | 3.68 | 3.75 | 3.57 | 3.72 | +1.36% | 2,217,745 | 814,448,291 |
| 2024-10-21 | 3.6 | 3.73 | 3.53 | 3.67 | +3.09% | 2,244,778 | 817,250,179 |
| 2024-10-18 | 3.44 | 3.68 | 3.39 | 3.56 | +1.14% | 2,114,392 | 747,590,914 |
| 2024-10-17 | 3.55 | 3.71 | 3.49 | 3.52 | -1.95% | 2,314,022 | 832,605,754 |
| 2024-10-16 | 3.28 | 3.68 | 3.2 | 3.59 | +6.53% | 2,464,749 | 852,523,804 |
| 2024-10-15 | 3.49 | 3.57 | 3.36 | 3.37 | -3.16% | 2,074,899 | 717,506,529 |
| 2024-10-14 | 3.26 | 3.52 | 3.2 | 3.48 | +6.75% | 2,097,564 | 710,539,900 |
| 2024-10-11 | 3.35 | 3.44 | 3.26 | 3.26 | -9.94% | 1,934,584 | 637,802,444 |
| 2024-10-10 | 4.01 | 4.01 | 3.62 | 3.62 | -9.95% | 3,450,146 | 1,284,503,200 |
| 2024-10-09 | 3.73 | 4.02 | 3.48 | 4.02 | +10.14% | 4,322,740 | 1,647,067,545 |
| 2024-10-08 | 3.65 | 3.65 | 3.36 | 3.65 | +9.94% | 3,290,573 | 1,182,329,953 |
| 2024-09-30 | 3.11 | 3.32 | 3.05 | 3.32 | +9.93% | 3,322,117 | 1,073,475,570 |
| 2024-09-27 | 2.96 | 3.09 | 2.94 | 3.02 | +3.07% | 2,846,143 | 853,255,848 |
| 2024-09-26 | 2.83 | 2.94 | 2.74 | 2.93 | +2.81% | 2,599,589 | 748,404,044 |
| 2024-09-25 | 2.84 | 3.03 | 2.84 | 2.85 | +0.35% | 3,190,267 | 927,255,374 |
| 2024-09-24 | 2.68 | 2.88 | 2.67 | 2.84 | +2.16% | 3,069,325 | 861,143,038 |
| 2024-09-23 | 3.03 | 3.03 | 2.78 | 2.78 | -9.74% | 3,414,178 | 981,548,678 |
| 2024-09-20 | 3 | 3.29 | 2.98 | 3.08 | -3.75% | 4,097,898 | 1,269,371,539 |
| 2024-09-19 | 2.94 | 3.5 | 2.94 | 3.2 | -2.14% | 5,102,476 | 1,606,401,786 |
| 2024-09-18 | 3.27 | 3.27 | 3.27 | 3.27 | -9.92% | 531,589 | 173,829,603 |
| 2024-09-13 | 3.63 | 3.63 | 2.97 | 3.63 | +10% | 6,659,492 | 2,202,938,662 |
| 2024-09-12 | 3.3 | 3.3 | 3.3 | 3.3 | +10% | 326,752 | 107,828,167 |
| 2024-09-11 | 3 | 3 | 3 | 3 | +9.89% | 271,122 | 81,336,537 |
| 2024-09-10 | 2.73 | 2.73 | 2.6 | 2.73 | +10.08% | 1,146,758 | 311,320,817 |
| 2024-09-09 | 2.28 | 2.48 | 2.26 | 2.48 | +10.22% | 1,672,467 | 400,899,205 |
| 2024-09-06 | 2.13 | 2.3 | 2.07 | 2.25 | +5.14% | 1,678,619 | 368,748,609 |
| 2024-09-05 | 2.13 | 2.16 | 2.11 | 2.14 | -0.93% | 568,518 | 121,353,730 |
| 2024-09-04 | 2.22 | 2.23 | 2.13 | 2.16 | -3.57% | 886,763 | 192,386,313 |
| 2024-09-03 | 2.21 | 2.3 | 2.17 | 2.24 | -0.44% | 1,194,446 | 265,128,939 |
| 2024-09-02 | 2.2 | 2.33 | 2.18 | 2.25 | +2.27% | 1,631,519 | 366,422,433 |
| 2024-08-30 | 2.16 | 2.28 | 2.15 | 2.2 | +1.85% | 1,515,873 | 336,326,886 |
| 2024-08-29 | 2.05 | 2.22 | 2.03 | 2.16 | +3.35% | 1,239,192 | 265,485,823 |
| 2024-08-28 | 2.06 | 2.15 | 2.06 | 2.09 | +1.46% | 706,210 | 147,501,674 |
| 2024-08-27 | 2.14 | 2.16 | 2.06 | 2.06 | -5.5% | 968,615 | 203,409,103 |
| 2024-08-26 | 2.15 | 2.25 | 2.11 | 2.18 | -0.46% | 1,352,127 | 293,053,708 |
| 2024-08-23 | 2.04 | 2.23 | 1.99 | 2.19 | +7.35% | 2,070,254 | 441,476,246 |
| 2024-08-22 | 2.16 | 2.17 | 2.04 | 2.04 | -4.23% | 1,359,582 | 284,184,370 |
| 2024-08-21 | 2.25 | 2.29 | 2.12 | 2.13 | -4.91% | 1,739,660 | 379,104,301 |
| 2024-08-20 | 2.32 | 2.44 | 2.17 | 2.24 | -7.05% | 2,248,941 | 512,832,417 |
| 2024-08-19 | 2.47 | 2.63 | 2.37 | 2.41 | -4.37% | 3,581,726 | 884,159,383 |
| 2024-08-16 | 2.31 | 2.52 | 2.3 | 2.52 | +10.04% | 3,516,483 | 868,279,017 |
| 2024-08-15 | 2.43 | 2.51 | 2.27 | 2.29 | -1.72% | 3,194,728 | 766,181,674 |
| 2024-08-14 | 2.14 | 2.33 | 2.07 | 2.33 | +9.91% | 1,288,181 | 289,988,178 |
| 2024-08-13 | 2.03 | 2.21 | 2.03 | 2.12 | -4.5% | 1,864,266 | 391,949,318 |
| 2024-08-12 | 2.19 | 2.29 | 2.16 | 2.22 | +6.73% | 2,648,066 | 592,819,883 |
| 2024-08-09 | 1.89 | 2.08 | 1.88 | 2.08 | +10.05% | 627,352 | 125,652,554 |
| 2024-08-08 | 1.87 | 1.91 | 1.85 | 1.89 | +0.53% | 240,326 | 45,202,407 |
| 2024-08-07 | 1.87 | 1.91 | 1.86 | 1.88 | -0.53% | 190,927 | 36,038,587 |
| 2024-08-06 | 1.88 | 1.89 | 1.86 | 1.89 | +1.61% | 222,296 | 41,684,597 |
| 2024-08-05 | 1.96 | 1.97 | 1.86 | 1.86 | -4.12% | 380,913 | 72,500,418 |
| 2024-08-02 | 2 | 2 | 1.94 | 1.94 | -3% | 296,002 | 58,275,183 |
| 2024-08-01 | 1.99 | 2.02 | 1.97 | 2 | +2.04% | 448,607 | 89,434,072 |
| 2024-07-31 | 1.89 | 1.96 | 1.87 | 1.96 | +4.26% | 418,496 | 80,842,734 |
| 2024-07-30 | 1.87 | 1.89 | 1.85 | 1.88 | +0.53% | 217,715 | 40,794,227 |
| 2024-07-29 | 1.84 | 1.89 | 1.82 | 1.87 | +1.63% | 270,532 | 50,398,986 |
| 2024-07-26 | 1.79 | 1.84 | 1.79 | 1.84 | +2.22% | 277,847 | 50,876,261 |
| 2024-07-25 | 1.8 | 1.83 | 1.75 | 1.8 | -0.55% | 255,801 | 45,729,323 |
| 2024-07-24 | 1.86 | 1.88 | 1.8 | 1.81 | -3.21% | 339,826 | 62,072,016 |
| 2024-07-23 | 1.9 | 1.94 | 1.86 | 1.87 | -1.58% | 271,463 | 51,744,920 |
| 2024-07-22 | 1.88 | 1.92 | 1.86 | 1.9 | +0.53% | 230,963 | 43,788,510 |
| 2024-07-19 | 1.88 | 1.9 | 1.85 | 1.89 | +1.07% | 243,570 | 45,782,289 |
| 2024-07-18 | 1.91 | 1.91 | 1.82 | 1.87 | -2.09% | 359,946 | 66,866,458 |
| 2024-07-17 | 1.95 | 1.96 | 1.91 | 1.91 | -2.55% | 225,035 | 43,434,261 |
| 2024-07-16 | 1.96 | 1.98 | 1.93 | 1.96 | +0.51% | 237,871 | 46,495,948 |
| 2024-07-15 | 2 | 2 | 1.94 | 1.95 | -2.5% | 254,927 | 49,993,228 |
| 2024-07-12 | 1.98 | 2.03 | 1.98 | 2 | -0.99% | 284,746 | 57,119,104 |
| 2024-07-11 | 1.93 | 2.08 | 1.93 | 2.02 | +6.32% | 710,333 | 142,583,817 |
| 2024-07-10 | 1.96 | 1.96 | 1.89 | 1.9 | -3.55% | 310,666 | 59,577,650 |
| 2024-07-09 | 1.92 | 1.98 | 1.89 | 1.97 | +2.6% | 371,698 | 72,066,958 |
| 2024-07-08 | 2.01 | 2.01 | 1.91 | 1.92 | -3.52% | 251,617 | 48,913,012 |
| 2024-07-05 | 1.96 | 2 | 1.92 | 1.99 | +1.02% | 231,390 | 45,518,124 |
| 2024-07-04 | 2.02 | 2.05 | 1.96 | 1.97 | -2.96% | 257,907 | 51,406,994 |
| 2024-07-03 | 2.03 | 2.06 | 2.02 | 2.03 | -0.49% | 204,311 | 41,709,584 |
| 2024-07-02 | 2.03 | 2.07 | 2.01 | 2.04 | +0.49% | 230,461 | 47,137,353 |
| 2024-07-01 | 2.04 | 2.04 | 1.97 | 2.03 | +0.5% | 290,365 | 58,337,689 |
| 2024-06-28 | 1.98 | 2.07 | 1.96 | 2.02 | +2.02% | 465,715 | 94,746,179 |
| 2024-06-27 | 2.03 | 2.06 | 1.98 | 1.98 | -1.49% | 394,859 | 79,698,717 |
| 2024-06-26 | 1.94 | 2.02 | 1.9 | 2.01 | +4.15% | 372,700 | 73,033,590 |
| 2024-06-25 | 1.95 | 1.99 | 1.91 | 1.93 | -1.03% | 310,252 | 60,352,943 |
| 2024-06-24 | 2.03 | 2.04 | 1.95 | 1.95 | -4.88% | 434,598 | 86,341,352 |
| 2024-06-21 | 2.06 | 2.08 | 2.03 | 2.05 | -0.49% | 223,911 | 46,146,240 |
| 2024-06-20 | 2.12 | 2.15 | 2.06 | 2.06 | -3.29% | 281,554 | 58,927,305 |
| 2024-06-19 | 2.16 | 2.19 | 2.13 | 2.13 | -1.39% | 221,686 | 47,692,959 |
| 2024-06-18 | 2.11 | 2.17 | 2.09 | 2.16 | +2.37% | 299,964 | 64,408,337 |
| 2024-06-17 | 2.11 | 2.13 | 2.07 | 2.11 | -0.47% | 218,060 | 45,903,645 |
| 2024-06-14 | 2.13 | 2.13 | 2.1 | 2.12 | -0.47% | 212,456 | 44,908,011 |
| 2024-06-13 | 2.19 | 2.2 | 2.12 | 2.13 | -2.29% | 272,977 | 58,909,169 |
| 2024-06-12 | 2.14 | 2.2 | 2.13 | 2.18 | +1.4% | 305,716 | 66,695,864 |
| 2024-06-11 | 2.1 | 2.15 | 2.06 | 2.15 | +1.9% | 314,736 | 66,587,008 |
| 2024-06-07 | 2.08 | 2.14 | 2.08 | 2.11 | +1.93% | 395,474 | 83,397,365 |
| 2024-06-06 | 2.17 | 2.21 | 2.05 | 2.07 | -4.17% | 575,639 | 121,355,118 |
| 2024-06-05 | 2.18 | 2.22 | 2.16 | 2.16 | -1.82% | 284,473 | 62,367,324 |
| 2024-06-04 | 2.26 | 2.26 | 2.16 | 2.2 | -2.22% | 398,532 | 87,221,794 |
| 2024-06-03 | 2.33 | 2.35 | 2.23 | 2.25 | -3.43% | 467,423 | 105,976,391 |
| 2024-05-31 | 2.29 | 2.36 | 2.28 | 2.33 | +1.75% | 345,093 | 80,515,585 |
| 2024-05-30 | 2.28 | 2.33 | 2.25 | 2.29 | 0% | 337,871 | 77,418,836 |
| 2024-05-29 | 2.31 | 2.34 | 2.28 | 2.29 | -0.87% | 258,381 | 59,747,959 |
| 2024-05-28 | 2.35 | 2.38 | 2.3 | 2.31 | -2.12% | 298,756 | 69,639,518 |
| 2024-05-27 | 2.34 | 2.37 | 2.27 | 2.36 | +0.85% | 474,857 | 109,680,619 |
| 2024-05-24 | 2.37 | 2.41 | 2.33 | 2.34 | -2.09% | 504,831 | 118,986,149 |
| 2024-05-23 | 2.46 | 2.49 | 2.38 | 2.39 | -4.02% | 738,903 | 178,869,796 |
| 2024-05-22 | 2.5 | 2.54 | 2.46 | 2.49 | -3.11% | 938,740 | 233,789,207 |
| 2024-05-21 | 2.44 | 2.66 | 2.41 | 2.57 | +3.63% | 1,510,901 | 383,530,878 |
| 2024-05-20 | 2.51 | 2.56 | 2.45 | 2.48 | +0.4% | 945,129 | 235,998,629 |
| 2024-05-17 | 2.39 | 2.5 | 2.34 | 2.47 | +4.22% | 786,401 | 191,264,517 |
| 2024-05-16 | 2.35 | 2.4 | 2.33 | 2.37 | +2.16% | 453,501 | 107,525,909 |
| 2024-05-15 | 2.35 | 2.36 | 2.31 | 2.32 | -1.28% | 236,507 | 55,187,569 |
| 2024-05-14 | 2.33 | 2.38 | 2.31 | 2.35 | +2.17% | 335,576 | 78,712,870 |
| 2024-05-13 | 2.35 | 2.35 | 2.29 | 2.3 | -2.95% | 361,527 | 83,698,447 |
| 2024-05-10 | 2.46 | 2.47 | 2.36 | 2.37 | -3.27% | 410,195 | 97,981,500 |
| 2024-05-09 | 2.42 | 2.49 | 2.41 | 2.45 | +0.82% | 294,142 | 72,257,938 |
| 2024-05-08 | 2.48 | 2.48 | 2.42 | 2.43 | -2.41% | 331,198 | 80,829,857 |
| 2024-05-07 | 2.49 | 2.51 | 2.45 | 2.49 | 0% | 348,494 | 86,427,059 |
| 2024-05-06 | 2.47 | 2.55 | 2.47 | 2.49 | +1.63% | 367,817 | 92,085,271 |
| 2024-04-30 | 2.51 | 2.52 | 2.42 | 2.45 | -2.39% | 430,216 | 105,828,930 |
| 2024-04-29 | 2.45 | 2.52 | 2.45 | 2.51 | +2.45% | 428,335 | 107,080,562 |
| 2024-04-26 | 2.39 | 2.47 | 2.37 | 2.45 | +2.94% | 491,712 | 119,788,005 |
| 2024-04-25 | 2.38 | 2.43 | 2.34 | 2.38 | 0% | 350,524 | 83,999,331 |
| 2024-04-24 | 2.29 | 2.38 | 2.28 | 2.38 | +4.39% | 554,125 | 130,146,378 |
| 2024-04-23 | 2.31 | 2.35 | 2.27 | 2.28 | -0.87% | 381,783 | 88,051,843 |
| 2024-04-22 | 2.33 | 2.36 | 2.25 | 2.3 | -1.29% | 436,854 | 101,391,164 |
| 2024-04-19 | 2.38 | 2.4 | 2.32 | 2.33 | -2.51% | 410,731 | 96,441,363 |
| 2024-04-18 | 2.42 | 2.45 | 2.35 | 2.39 | -0.42% | 524,346 | 125,939,696 |
| 2024-04-17 | 2.23 | 2.4 | 2.23 | 2.4 | +8.11% | 621,730 | 147,157,170 |
| 2024-04-16 | 2.45 | 2.45 | 2.21 | 2.22 | -9.76% | 703,012 | 160,851,696 |
| 2024-04-15 | 2.55 | 2.55 | 2.34 | 2.46 | -5.02% | 801,009 | 196,579,103 |
| 2024-04-12 | 2.66 | 2.69 | 2.58 | 2.59 | -3.36% | 528,781 | 138,969,307 |
| 2024-04-11 | 2.66 | 2.72 | 2.63 | 2.68 | 0% | 391,057 | 105,235,344 |
| 2024-04-10 | 2.76 | 2.76 | 2.65 | 2.68 | -2.9% | 506,404 | 135,974,875 |
| 2024-04-09 | 2.77 | 2.8 | 2.72 | 2.76 | -0.36% | 425,498 | 116,835,498 |
| 2024-04-08 | 2.87 | 2.87 | 2.76 | 2.77 | -3.48% | 591,811 | 165,717,274 |
| 2024-04-03 | 2.94 | 2.96 | 2.85 | 2.87 | -2.38% | 783,149 | 225,745,988 |
| 2024-04-02 | 3.05 | 3.06 | 2.92 | 2.94 | -5.16% | 1,704,483 | 505,124,365 |
| 2024-04-01 | 2.85 | 3.14 | 2.85 | 3.1 | +8.77% | 2,214,981 | 679,651,203 |
| 2024-03-29 | 2.8 | 2.85 | 2.71 | 2.85 | +1.79% | 642,651 | 178,820,757 |
| 2024-03-28 | 2.68 | 2.84 | 2.66 | 2.8 | +4.48% | 759,735 | 211,200,571 |
| 2024-03-27 | 2.87 | 2.88 | 2.68 | 2.68 | -6.62% | 750,348 | 206,446,401 |
| 2024-03-26 | 2.92 | 2.95 | 2.82 | 2.87 | -1.71% | 655,592 | 188,694,735 |
| 2024-03-25 | 3.01 | 3.04 | 2.91 | 2.92 | -3.31% | 705,305 | 210,469,538 |
| 2024-03-22 | 3.07 | 3.09 | 3 | 3.02 | -2.27% | 698,278 | 212,179,913 |
| 2024-03-21 | 3.15 | 3.18 | 3.08 | 3.09 | -0.96% | 890,003 | 278,268,426 |
| 2024-03-20 | 3.07 | 3.14 | 3.05 | 3.12 | +1.96% | 763,990 | 236,921,283 |
| 2024-03-19 | 3.13 | 3.13 | 3.06 | 3.06 | -2.55% | 716,865 | 221,997,955 |
| 2024-03-18 | 3.09 | 3.16 | 3.07 | 3.14 | +2.61% | 1,055,386 | 328,671,505 |
| 2024-03-15 | 3.02 | 3.08 | 2.96 | 3.06 | +1.32% | 721,412 | 218,219,932 |
| 2024-03-14 | 3.05 | 3.08 | 2.97 | 3.02 | -1.63% | 692,327 | 209,543,414 |
| 2024-03-13 | 3.09 | 3.13 | 3.04 | 3.07 | -0.32% | 908,947 | 280,963,469 |
| 2024-03-12 | 3.08 | 3.1 | 3.02 | 3.08 | 0% | 778,585 | 238,649,155 |
| 2024-03-11 | 2.99 | 3.09 | 2.97 | 3.08 | +2.33% | 784,628 | 238,661,438 |
| 2024-03-08 | 3 | 3.05 | 2.96 | 3.01 | +0.33% | 581,136 | 174,883,878 |
| 2024-03-07 | 3.06 | 3.1 | 2.98 | 3 | -2.91% | 1,058,444 | 321,438,021 |
| 2024-03-06 | 3.11 | 3.16 | 3.05 | 3.09 | -2.52% | 1,230,240 | 380,596,359 |
| 2024-03-05 | 3.21 | 3.37 | 3.11 | 3.17 | -2.46% | 2,020,935 | 648,175,401 |
| 2024-03-04 | 3.06 | 3.3 | 3 | 3.25 | +6.91% | 2,240,323 | 710,754,777 |
| 2024-03-01 | 3.03 | 3.1 | 2.96 | 3.04 | -0.98% | 1,320,110 | 400,823,820 |
| 2024-02-29 | 2.8 | 3.12 | 2.77 | 3.07 | +7.34% | 1,804,544 | 537,688,851 |
| 2024-02-28 | 3.05 | 3.2 | 2.83 | 2.86 | -6.54% | 1,877,828 | 568,884,009 |
| 2024-02-27 | 2.98 | 3.08 | 2.94 | 3.06 | +1.66% | 1,556,374 | 469,921,325 |
| 2024-02-26 | 2.99 | 3.09 | 2.91 | 3.01 | -0.33% | 1,752,347 | 524,461,353 |
| 2024-02-23 | 2.95 | 3.08 | 2.94 | 3.02 | +4.86% | 2,530,155 | 760,876,428 |
| 2024-02-22 | 2.6 | 2.88 | 2.58 | 2.88 | +9.92% | 1,462,987 | 404,058,869 |
| 2024-02-21 | 2.54 | 2.68 | 2.51 | 2.62 | +2.34% | 956,382 | 251,590,674 |
| 2024-02-20 | 2.52 | 2.63 | 2.44 | 2.56 | +3.23% | 1,021,357 | 259,149,676 |
| 2024-02-19 | 2.34 | 2.48 | 2.32 | 2.48 | +7.83% | 1,040,050 | 251,954,286 |
| 2024-02-08 | 2.24 | 2.3 | 2.1 | 2.3 | +4.07% | 1,006,605 | 221,922,757 |
| 2024-02-07 | 2.23 | 2.35 | 2.18 | 2.21 | -0.9% | 865,525 | 196,290,909 |
| 2024-02-06 | 2.15 | 2.32 | 2.02 | 2.23 | +1.83% | 774,799 | 167,838,612 |
| 2024-02-05 | 2.42 | 2.42 | 2.18 | 2.19 | -9.5% | 722,332 | 162,402,567 |
| 2024-02-02 | 2.55 | 2.6 | 2.29 | 2.42 | -3.59% | 742,258 | 182,206,058 |
| 2024-02-01 | 2.54 | 2.58 | 2.45 | 2.51 | -1.57% | 574,227 | 144,905,767 |
| 2024-01-31 | 2.6 | 2.7 | 2.53 | 2.55 | -6.59% | 922,357 | 240,061,341 |
| 2024-01-30 | 2.82 | 2.84 | 2.72 | 2.73 | -3.87% | 553,782 | 153,761,035 |
| 2024-01-29 | 2.98 | 3 | 2.83 | 2.84 | -4.7% | 668,446 | 192,671,920 |
| 2024-01-26 | 2.97 | 3.06 | 2.95 | 2.98 | -0.67% | 754,536 | 226,646,612 |
| 2024-01-25 | 2.92 | 3.1 | 2.88 | 3 | +2.74% | 1,172,505 | 349,496,232 |
| 2024-01-24 | 2.83 | 2.93 | 2.81 | 2.92 | +2.82% | 794,503 | 228,724,364 |
| 2024-01-23 | 2.83 | 2.9 | 2.79 | 2.84 | 0% | 553,590 | 157,025,494 |
| 2024-01-22 | 2.97 | 3.03 | 2.8 | 2.84 | -5.02% | 737,885 | 215,518,112 |
| 2024-01-19 | 3.04 | 3.07 | 2.99 | 2.99 | -1.64% | 513,963 | 155,276,152 |
| 2024-01-18 | 2.95 | 3.05 | 2.92 | 3.04 | +1.33% | 793,237 | 236,321,753 |
| 2024-01-17 | 3.06 | 3.07 | 3 | 3 | -2.28% | 451,133 | 136,757,041 |
| 2024-01-16 | 3.09 | 3.11 | 3.02 | 3.07 | -0.65% | 579,725 | 176,826,392 |
| 2024-01-15 | 3.08 | 3.13 | 3.07 | 3.09 | -0.32% | 456,495 | 141,605,928 |
| 2024-01-12 | 3.18 | 3.19 | 3.09 | 3.1 | -3.13% | 684,610 | 213,717,111 |
| 2024-01-11 | 3.07 | 3.23 | 3.04 | 3.2 | +3.23% | 930,418 | 294,847,076 |
| 2024-01-10 | 3.25 | 3.26 | 3.06 | 3.1 | -4.62% | 933,675 | 291,527,446 |
| 2024-01-09 | 3.34 | 3.38 | 3.21 | 3.25 | -2.99% | 1,059,542 | 347,749,725 |
| 2024-01-08 | 3.41 | 3.44 | 3.35 | 3.35 | -3.18% | 867,542 | 293,110,065 |
| 2024-01-05 | 3.76 | 3.76 | 3.38 | 3.46 | -7.73% | 1,577,549 | 563,282,669 |
| 2024-01-04 | 3.67 | 3.86 | 3.58 | 3.75 | +1.9% | 1,679,257 | 624,178,803 |
| 2024-01-03 | 3.71 | 3.79 | 3.6 | 3.68 | -1.87% | 1,311,622 | 481,504,908 |
| 2024-01-02 | 3.86 | 3.9 | 3.74 | 3.75 | -4.09% | 1,764,912 | 670,586,923 |
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：