股票概览
4.66
-1.89%
-0.09
4.7
开盘价
4.71
最高价
4.55
最低价
194,367
成交量
数据更新至: 2025-03-25
技术指标
4.90
MA5 (5日均线)
4.99
MA10 (10日均线)
5.08
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 | 4.7 | 4.71 | 4.55 | 4.66 | -1.89% | 194,367 | 89,566,725 |
| 2025-03-24 | 5.09 | 5.12 | 4.58 | 4.75 | -6.5% | 426,922 | 205,461,752 |
| 2025-03-21 | 5.05 | 5.15 | 5.02 | 5.08 | +1.2% | 376,143 | 191,224,782 |
| 2025-03-20 | 5.02 | 5.08 | 4.96 | 5.02 | +0.4% | 174,835 | 87,422,341 |
| 2025-03-19 | 4.98 | 5.04 | 4.98 | 5 | -0.4% | 137,063 | 68,511,666 |
| 2025-03-18 | 5.11 | 5.13 | 4.98 | 5.02 | -1.76% | 256,852 | 129,067,743 |
| 2025-03-17 | 5.06 | 5.14 | 5.04 | 5.11 | +0.99% | 238,953 | 121,657,721 |
| 2025-03-14 | 5 | 5.08 | 5 | 5.06 | +0.6% | 181,252 | 91,403,105 |
| 2025-03-13 | 5.15 | 5.16 | 4.95 | 5.03 | -2.71% | 266,447 | 134,071,184 |
| 2025-03-12 | 5.24 | 5.28 | 5.15 | 5.17 | -1.15% | 235,464 | 122,105,758 |
| 2025-03-11 | 5.1 | 5.27 | 5.05 | 5.23 | +0.97% | 362,562 | 187,997,732 |
| 2025-03-10 | 5.08 | 5.28 | 5.03 | 5.18 | +3.19% | 427,787 | 219,928,971 |
| 2025-03-07 | 5.13 | 5.17 | 4.99 | 5.02 | -3.09% | 385,626 | 195,107,870 |
| 2025-03-06 | 5.11 | 5.19 | 5.08 | 5.18 | +2.17% | 441,801 | 227,438,923 |
| 2025-03-05 | 5.04 | 5.08 | 4.88 | 5.07 | +0.4% | 377,957 | 187,155,003 |
| 2025-03-04 | 5.03 | 5.27 | 4.94 | 5.05 | +0.8% | 546,538 | 277,022,196 |
| 2025-03-03 | 5.14 | 5.2 | 4.98 | 5.01 | -2.15% | 510,520 | 258,781,173 |
| 2025-02-28 | 5.37 | 5.53 | 5.08 | 5.12 | -7.58% | 933,037 | 492,327,237 |
| 2025-02-27 | 5.26 | 5.84 | 5.2 | 5.54 | +4.33% | 1,511,269 | 844,359,808 |
| 2025-02-26 | 4.81 | 5.31 | 4.8 | 5.31 | +9.94% | 492,515 | 256,577,683 |
| 2025-02-25 | 4.78 | 4.87 | 4.75 | 4.83 | +0.42% | 165,410 | 79,585,750 |
| 2025-02-24 | 4.79 | 4.87 | 4.78 | 4.81 | -0.41% | 159,261 | 76,801,276 |
| 2025-02-21 | 4.88 | 4.93 | 4.78 | 4.83 | -1.83% | 257,896 | 124,612,933 |
| 2025-02-20 | 4.84 | 5.1 | 4.82 | 4.92 | +2.07% | 329,517 | 163,436,058 |
| 2025-02-19 | 4.74 | 4.82 | 4.67 | 4.82 | +1.69% | 230,891 | 110,280,840 |
| 2025-02-18 | 4.99 | 5.02 | 4.72 | 4.74 | -5.39% | 383,258 | 186,096,584 |
| 2025-02-17 | 5.05 | 5.08 | 4.97 | 5.01 | -1.96% | 387,184 | 194,028,728 |
| 2025-02-14 | 4.94 | 5.2 | 4.8 | 5.11 | +3.65% | 718,804 | 361,986,325 |
| 2025-02-13 | 4.89 | 5.08 | 4.8 | 4.93 | +0.82% | 398,108 | 196,147,398 |
| 2025-02-12 | 4.86 | 4.96 | 4.82 | 4.89 | +0.62% | 292,775 | 143,320,234 |
| 2025-02-11 | 4.85 | 5.05 | 4.74 | 4.86 | +0.41% | 389,584 | 189,743,756 |
| 2025-02-10 | 4.73 | 4.87 | 4.71 | 4.84 | +1.04% | 420,480 | 202,273,277 |
| 2025-02-07 | 4.55 | 4.91 | 4.52 | 4.79 | +2.35% | 736,374 | 349,237,208 |
| 2025-02-06 | 4.29 | 4.72 | 4.14 | 4.68 | +8.33% | 460,180 | 202,033,144 |
| 2025-02-05 | 4.25 | 4.32 | 4.19 | 4.32 | +0.47% | 200,309 | 85,656,026 |
| 2025-01-27 | 4.32 | 4.45 | 4.29 | 4.3 | -0.69% | 128,674 | 56,156,309 |
| 2025-01-24 | 4.31 | 4.34 | 4.27 | 4.33 | +0.46% | 125,536 | 54,100,506 |
| 2025-01-23 | 4.39 | 4.46 | 4.3 | 4.31 | -0.46% | 154,747 | 67,965,835 |
| 2025-01-22 | 4.41 | 4.41 | 4.29 | 4.33 | -2.04% | 132,038 | 57,233,704 |
| 2025-01-21 | 4.55 | 4.57 | 4.39 | 4.42 | -2.21% | 150,762 | 66,894,132 |
| 2025-01-20 | 4.52 | 4.55 | 4.43 | 4.52 | +0.89% | 128,156 | 57,718,452 |
| 2025-01-17 | 4.52 | 4.56 | 4.46 | 4.48 | -1.97% | 134,318 | 60,463,542 |
| 2025-01-16 | 4.5 | 4.63 | 4.5 | 4.57 | +1.56% | 164,512 | 75,048,128 |
| 2025-01-15 | 4.6 | 4.6 | 4.46 | 4.5 | -1.32% | 150,246 | 67,741,579 |
| 2025-01-14 | 4.33 | 4.57 | 4.33 | 4.56 | +5.31% | 214,654 | 96,016,871 |
| 2025-01-13 | 4.26 | 4.34 | 4.16 | 4.33 | -0.46% | 158,142 | 67,599,735 |
| 2025-01-10 | 4.53 | 4.57 | 4.35 | 4.35 | -3.97% | 183,508 | 81,441,609 |
| 2025-01-09 | 4.47 | 4.59 | 4.43 | 4.53 | +0.22% | 156,102 | 70,635,946 |
| 2025-01-08 | 4.54 | 4.58 | 4.39 | 4.52 | 0% | 218,631 | 98,289,505 |
| 2025-01-07 | 4.54 | 4.54 | 4.39 | 4.52 | -0.88% | 252,975 | 112,693,854 |
| 2025-01-06 | 4.49 | 4.68 | 4.45 | 4.56 | +1.33% | 282,887 | 129,628,608 |
| 2025-01-03 | 4.71 | 4.73 | 4.5 | 4.5 | -3.85% | 228,638 | 104,783,889 |
| 2025-01-02 | 4.8 | 4.86 | 4.63 | 4.68 | -2.3% | 241,186 | 114,540,969 |
| 2024-12-31 | 4.92 | 5 | 4.77 | 4.79 | -2.04% | 261,121 | 127,145,212 |
| 2024-12-30 | 5.02 | 5.02 | 4.81 | 4.89 | -2.98% | 218,122 | 106,316,533 |
| 2024-12-27 | 4.9 | 5.15 | 4.87 | 5.04 | +2.65% | 277,071 | 139,932,461 |
| 2024-12-26 | 4.81 | 4.97 | 4.79 | 4.91 | +1.87% | 213,172 | 104,050,639 |
| 2024-12-25 | 5.05 | 5.05 | 4.77 | 4.82 | -3.79% | 272,804 | 132,315,887 |
| 2024-12-24 | 5.08 | 5.13 | 4.91 | 5.01 | -1.18% | 285,953 | 142,746,098 |
| 2024-12-23 | 5.36 | 5.37 | 5.05 | 5.07 | -6.28% | 362,515 | 186,979,702 |
| 2024-12-20 | 5.36 | 5.45 | 5.3 | 5.41 | +1.69% | 287,292 | 154,527,508 |
| 2024-12-19 | 5.29 | 5.37 | 5.23 | 5.32 | -1.12% | 267,758 | 141,753,880 |
| 2024-12-18 | 5.55 | 5.58 | 5.35 | 5.38 | -1.28% | 334,364 | 181,479,088 |
| 2024-12-17 | 5.83 | 5.83 | 5.41 | 5.45 | -6.68% | 560,363 | 310,639,095 |
| 2024-12-16 | 5.71 | 6 | 5.71 | 5.84 | +0.86% | 504,946 | 296,241,776 |
| 2024-12-13 | 5.88 | 6.05 | 5.76 | 5.79 | -2.03% | 551,529 | 325,390,752 |
| 2024-12-12 | 5.92 | 5.98 | 5.83 | 5.91 | -0.84% | 443,554 | 261,624,682 |
| 2024-12-11 | 5.68 | 6.08 | 5.65 | 5.96 | +3.83% | 772,521 | 455,828,519 |
| 2024-12-10 | 5.86 | 5.92 | 5.72 | 5.74 | +0.53% | 536,948 | 311,709,102 |
| 2024-12-09 | 5.93 | 5.98 | 5.67 | 5.71 | -1.38% | 501,528 | 290,726,830 |
| 2024-12-06 | 5.75 | 5.88 | 5.67 | 5.79 | -0.34% | 575,302 | 332,064,832 |
| 2024-12-05 | 5.76 | 5.97 | 5.62 | 5.81 | +1.22% | 694,643 | 403,611,630 |
| 2024-12-04 | 5.83 | 6.05 | 5.71 | 5.74 | -5.59% | 1,111,545 | 650,320,493 |
| 2024-12-03 | 6.7 | 6.82 | 5.99 | 6.08 | -1.94% | 1,937,242 | 1,257,837,036 |
| 2024-12-02 | 5.99 | 6.2 | 5.89 | 6.2 | +9.93% | 468,986 | 287,241,051 |
| 2024-11-29 | 5.47 | 5.71 | 5.34 | 5.64 | +1.62% | 718,680 | 395,144,155 |
| 2024-11-28 | 5.33 | 5.76 | 5.25 | 5.55 | +3.74% | 884,696 | 487,838,579 |
| 2024-11-27 | 5.1 | 5.37 | 5.08 | 5.35 | +5.52% | 680,540 | 358,107,670 |
| 2024-11-26 | 5.04 | 5.22 | 5.02 | 5.07 | -0.2% | 332,652 | 170,479,461 |
| 2024-11-25 | 5.04 | 5.14 | 4.89 | 5.08 | -0.97% | 400,104 | 201,200,001 |
| 2024-11-22 | 5.3 | 5.4 | 5.1 | 5.13 | -5.35% | 559,813 | 293,731,222 |
| 2024-11-21 | 5.32 | 5.58 | 5.25 | 5.42 | +1.12% | 773,428 | 417,765,137 |
| 2024-11-20 | 5.28 | 5.48 | 5.25 | 5.36 | +0.75% | 587,716 | 315,392,346 |
| 2024-11-19 | 5.11 | 5.35 | 5.11 | 5.32 | +4.72% | 559,971 | 294,576,216 |
| 2024-11-18 | 5.29 | 5.4 | 5.03 | 5.08 | -3.97% | 516,384 | 266,873,447 |
| 2024-11-15 | 5.5 | 5.58 | 5.29 | 5.29 | -5.2% | 558,710 | 303,861,719 |
| 2024-11-14 | 5.69 | 5.86 | 5.55 | 5.58 | -2.96% | 576,051 | 327,167,541 |
| 2024-11-13 | 5.87 | 6.13 | 5.61 | 5.75 | -4.49% | 877,161 | 506,907,459 |
| 2024-11-12 | 5.86 | 6.2 | 5.86 | 6.02 | 0% | 1,095,891 | 663,405,025 |
| 2024-11-11 | 6.01 | 6.58 | 5.96 | 6.02 | -6.67% | 1,602,562 | 981,258,004 |
| 2024-11-08 | 7.1 | 7.11 | 6.18 | 6.45 | -0.15% | 2,573,182 | 1,753,777,892 |
| 2024-11-07 | 5.67 | 6.46 | 5.66 | 6.46 | +10.05% | 1,697,421 | 1,044,424,197 |
| 2024-11-06 | 5.57 | 5.87 | 5.49 | 5.87 | +9.93% | 1,836,847 | 1,063,938,881 |
| 2024-11-05 | 4.8 | 5.34 | 4.8 | 5.34 | +10.1% | 624,380 | 325,036,573 |
| 2024-11-04 | 4.69 | 4.99 | 4.69 | 4.85 | +2.11% | 510,028 | 247,339,458 |
| 2024-11-01 | 5.15 | 5.19 | 4.75 | 4.75 | -10.04% | 1,092,194 | 536,564,683 |
| 2024-10-31 | 4.78 | 5.37 | 4.73 | 5.28 | +8.2% | 1,343,517 | 696,710,539 |
| 2024-10-30 | 4.82 | 4.93 | 4.75 | 4.88 | -1.81% | 821,747 | 399,114,230 |
| 2024-10-29 | 5.29 | 5.5 | 4.97 | 4.97 | -6.05% | 1,155,893 | 597,407,812 |
| 2024-10-28 | 5.03 | 5.42 | 4.85 | 5.29 | +5.38% | 1,504,501 | 773,419,305 |
| 2024-10-25 | 4.9 | 5.45 | 4.71 | 5.02 | +1.01% | 1,819,045 | 908,273,934 |
| 2024-10-24 | 4.7 | 4.97 | 4.59 | 4.97 | +9.96% | 1,752,662 | 838,273,639 |
| 2024-10-23 | 4.11 | 4.52 | 4.08 | 4.52 | +9.98% | 1,184,719 | 519,841,657 |
| 2024-10-22 | 4.15 | 4.17 | 4.06 | 4.11 | -1.67% | 501,291 | 206,026,846 |
| 2024-10-21 | 3.98 | 4.22 | 3.98 | 4.18 | +3.72% | 578,087 | 236,317,008 |
| 2024-10-18 | 3.94 | 4.08 | 3.91 | 4.03 | +1.26% | 398,763 | 159,094,248 |
| 2024-10-17 | 4.04 | 4.09 | 3.98 | 3.98 | -0.5% | 268,261 | 107,960,434 |
| 2024-10-16 | 3.96 | 4.05 | 3.92 | 4 | 0% | 272,756 | 108,966,751 |
| 2024-10-15 | 4.03 | 4.15 | 3.97 | 4 | -1.72% | 393,494 | 159,092,556 |
| 2024-10-14 | 3.9 | 4.15 | 3.84 | 4.07 | +5.71% | 417,107 | 165,639,281 |
| 2024-10-11 | 4.03 | 4.08 | 3.8 | 3.85 | -5.64% | 428,713 | 169,023,208 |
| 2024-10-10 | 4.16 | 4.25 | 4 | 4.08 | -4% | 536,678 | 221,275,000 |
| 2024-10-09 | 4.46 | 4.48 | 4.25 | 4.25 | -9.96% | 740,944 | 322,188,498 |
| 2024-10-08 | 4.75 | 4.75 | 4.21 | 4.72 | +9.26% | 1,488,212 | 670,551,709 |
| 2024-09-30 | 3.97 | 4.32 | 3.96 | 4.32 | +9.92% | 1,675,338 | 693,485,050 |
| 2024-09-27 | 3.83 | 4.02 | 3.82 | 3.93 | +2.61% | 1,204,915 | 470,599,994 |
| 2024-09-26 | 3.71 | 3.84 | 3.66 | 3.83 | +0.26% | 1,092,818 | 411,065,021 |
| 2024-09-25 | 3.69 | 4.03 | 3.66 | 3.82 | +1.87% | 1,575,070 | 598,927,699 |
| 2024-09-24 | 3.6 | 3.78 | 3.58 | 3.75 | +2.74% | 1,445,522 | 531,383,438 |
| 2024-09-23 | 3.79 | 3.83 | 3.62 | 3.65 | -7.83% | 1,686,377 | 624,667,224 |
| 2024-09-20 | 4.07 | 4.3 | 3.96 | 3.96 | -10% | 2,556,503 | 1,043,128,837 |
| 2024-09-19 | 4.4 | 4.4 | 4.4 | 4.4 | -10.02% | 153,346 | 67,472,240 |
| 2024-09-18 | 5.6 | 5.69 | 4.89 | 4.89 | -9.94% | 485,492 | 261,374,639 |
| 2024-09-13 | 5.43 | 5.43 | 5.36 | 5.43 | +9.92% | 1,220,372 | 662,624,860 |
| 2024-09-12 | 4.94 | 4.94 | 4.94 | 4.94 | +10.02% | 308,557 | 152,427,168 |
| 2024-09-11 | 4.49 | 4.49 | 4.36 | 4.49 | +10.05% | 2,019,556 | 905,488,279 |
| 2024-09-10 | 4.08 | 4.08 | 4.08 | 4.08 | +9.97% | 162,253 | 66,199,224 |
| 2024-09-09 | 3.71 | 3.71 | 3.71 | 3.71 | +10.09% | 98,720 | 36,625,120 |
| 2024-09-06 | 3.37 | 3.37 | 3.34 | 3.37 | +10.13% | 500,177 | 168,525,312 |
| 2024-09-05 | 3.01 | 3.06 | 3 | 3.06 | +2.34% | 56,558 | 17,160,406 |
| 2024-09-04 | 2.99 | 3.03 | 2.98 | 2.99 | -0.33% | 43,085 | 12,936,423 |
| 2024-09-03 | 3 | 3.02 | 2.97 | 3 | +0.33% | 60,788 | 18,197,944 |
| 2024-09-02 | 3.05 | 3.09 | 2.99 | 2.99 | -1.97% | 76,844 | 23,333,910 |
| 2024-08-30 | 3.02 | 3.09 | 2.99 | 3.05 | +0.33% | 84,531 | 25,852,753 |
| 2024-08-29 | 3.02 | 3.05 | 2.98 | 3.04 | 0% | 45,549 | 13,783,193 |
| 2024-08-28 | 2.99 | 3.08 | 2.97 | 3.04 | +0.66% | 61,563 | 18,656,443 |
| 2024-08-27 | 3.04 | 3.12 | 3 | 3.02 | -0.66% | 77,792 | 23,759,202 |
| 2024-08-26 | 3.01 | 3.05 | 2.96 | 3.04 | +1.67% | 60,593 | 18,283,308 |
| 2024-08-23 | 3.02 | 3.04 | 2.98 | 2.99 | -1.64% | 77,414 | 23,224,704 |
| 2024-08-22 | 3.09 | 3.12 | 3.03 | 3.04 | -1.62% | 63,066 | 19,342,385 |
| 2024-08-21 | 3.11 | 3.13 | 3.07 | 3.09 | -1.28% | 70,531 | 21,827,199 |
| 2024-08-20 | 3.23 | 3.23 | 3.12 | 3.13 | -2.19% | 103,793 | 32,755,894 |
| 2024-08-19 | 3.3 | 3.32 | 3.18 | 3.2 | -3.32% | 178,978 | 57,797,254 |
| 2024-08-16 | 3.31 | 3.41 | 3.24 | 3.31 | +1.22% | 233,818 | 77,584,075 |
| 2024-08-15 | 3.33 | 3.34 | 3.23 | 3.27 | -1.8% | 259,033 | 84,769,580 |
| 2024-08-14 | 3.5 | 3.54 | 3.27 | 3.33 | -4.03% | 455,769 | 153,647,778 |
| 2024-08-13 | 3.47 | 3.47 | 3.47 | 3.47 | +10.16% | 109,662 | 38,052,714 |
| 2024-08-12 | 3.14 | 3.22 | 3.1 | 3.15 | +2.27% | 135,213 | 42,864,557 |
| 2024-08-09 | 3.14 | 3.16 | 3.08 | 3.08 | -2.22% | 85,200 | 26,610,899 |
| 2024-08-08 | 3.11 | 3.2 | 3.1 | 3.15 | +0.96% | 113,390 | 35,859,517 |
| 2024-08-07 | 3.14 | 3.15 | 3.08 | 3.12 | -0.64% | 71,384 | 22,249,396 |
| 2024-08-06 | 3.04 | 3.14 | 3.04 | 3.14 | +3.29% | 92,781 | 28,720,043 |
| 2024-08-05 | 3.14 | 3.14 | 3.04 | 3.04 | -1.62% | 86,772 | 26,822,751 |
| 2024-08-02 | 3.04 | 3.15 | 3.03 | 3.09 | +0.98% | 97,986 | 30,424,082 |
| 2024-08-01 | 3.08 | 3.1 | 3.04 | 3.06 | +0.33% | 59,808 | 18,332,603 |
| 2024-07-31 | 2.94 | 3.07 | 2.93 | 3.05 | +3.39% | 68,600 | 20,756,900 |
| 2024-07-30 | 2.92 | 2.95 | 2.92 | 2.95 | +0.68% | 35,164 | 10,341,209 |
| 2024-07-29 | 2.93 | 2.94 | 2.9 | 2.93 | +0.34% | 28,484 | 8,303,959 |
| 2024-07-26 | 2.88 | 2.92 | 2.87 | 2.92 | +1.74% | 35,729 | 10,372,122 |
| 2024-07-25 | 2.85 | 2.9 | 2.84 | 2.87 | 0% | 35,529 | 10,184,132 |
| 2024-07-24 | 2.92 | 2.95 | 2.86 | 2.87 | -2.05% | 48,562 | 14,050,491 |
| 2024-07-23 | 2.94 | 2.98 | 2.92 | 2.93 | -0.34% | 44,106 | 12,993,965 |
| 2024-07-22 | 2.94 | 2.96 | 2.91 | 2.94 | +0.34% | 32,142 | 9,438,812 |
| 2024-07-19 | 2.87 | 2.94 | 2.87 | 2.93 | +0.34% | 35,453 | 10,319,440 |
| 2024-07-18 | 2.9 | 2.93 | 2.86 | 2.92 | 0% | 36,958 | 10,687,866 |
| 2024-07-17 | 2.95 | 2.95 | 2.9 | 2.92 | 0% | 39,848 | 11,648,782 |
| 2024-07-16 | 2.94 | 2.94 | 2.9 | 2.92 | -0.34% | 34,062 | 9,922,672 |
| 2024-07-15 | 2.97 | 2.98 | 2.92 | 2.93 | -1.68% | 49,912 | 14,649,342 |
| 2024-07-12 | 2.96 | 3.02 | 2.96 | 2.98 | +0.34% | 55,426 | 16,586,582 |
| 2024-07-11 | 2.94 | 2.99 | 2.93 | 2.97 | +1.37% | 77,408 | 22,903,156 |
| 2024-07-10 | 2.98 | 2.99 | 2.93 | 2.93 | -2.66% | 69,837 | 20,569,302 |
| 2024-07-09 | 3 | 3.03 | 2.92 | 3.01 | 0% | 73,388 | 21,818,494 |
| 2024-07-08 | 3.09 | 3.09 | 3 | 3.01 | -2.9% | 54,079 | 16,360,274 |
| 2024-07-05 | 2.98 | 3.1 | 2.95 | 3.1 | +3.68% | 70,811 | 21,566,470 |
| 2024-07-04 | 3.1 | 3.13 | 2.97 | 2.99 | -3.86% | 65,780 | 19,949,476 |
| 2024-07-03 | 3.15 | 3.15 | 3.09 | 3.11 | -0.96% | 74,158 | 23,127,073 |
| 2024-07-02 | 3 | 3.2 | 3 | 3.14 | +5.72% | 142,382 | 44,588,744 |
| 2024-07-01 | 2.93 | 2.98 | 2.9 | 2.97 | +1.71% | 52,650 | 15,502,031 |
| 2024-06-28 | 2.95 | 2.98 | 2.91 | 2.92 | -0.34% | 45,147 | 13,300,070 |
| 2024-06-27 | 2.98 | 3.02 | 2.92 | 2.93 | -2.01% | 58,669 | 17,373,411 |
| 2024-06-26 | 2.86 | 3 | 2.83 | 2.99 | +4.18% | 76,824 | 22,409,933 |
| 2024-06-25 | 2.92 | 2.93 | 2.85 | 2.87 | -1.37% | 79,005 | 22,792,749 |
| 2024-06-24 | 3.01 | 3.03 | 2.9 | 2.91 | -4.28% | 89,833 | 26,452,794 |
| 2024-06-21 | 2.95 | 3.09 | 2.95 | 3.04 | +0.33% | 54,254 | 16,463,759 |
| 2024-06-20 | 3.08 | 3.17 | 3.02 | 3.03 | -1.62% | 75,913 | 23,370,352 |
| 2024-06-19 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 41,038 | 12,607,562 |
| 2024-06-18 | 3.06 | 3.09 | 3.02 | 3.08 | +1.32% | 52,392 | 16,016,311 |
| 2024-06-17 | 3.05 | 3.11 | 3.02 | 3.04 | -0.65% | 69,453 | 21,326,378 |
| 2024-06-14 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 56,612 | 17,298,824 |
| 2024-06-13 | 3.16 | 3.18 | 3.06 | 3.07 | -2.85% | 78,342 | 24,236,755 |
| 2024-06-12 | 3.04 | 3.18 | 3.03 | 3.16 | +4.29% | 114,421 | 35,903,759 |
| 2024-06-11 | 3 | 3.05 | 2.97 | 3.03 | +0.33% | 70,231 | 21,140,838 |
| 2024-06-07 | 2.96 | 3.04 | 2.95 | 3.02 | +2.72% | 125,281 | 37,509,887 |
| 2024-06-06 | 3.07 | 3.1 | 2.91 | 2.94 | -4.23% | 176,637 | 52,673,047 |
| 2024-06-05 | 3.15 | 3.15 | 3.06 | 3.07 | -2.54% | 113,497 | 35,291,186 |
| 2024-06-04 | 3.18 | 3.2 | 3.12 | 3.15 | -0.94% | 100,967 | 31,801,200 |
| 2024-06-03 | 3.34 | 3.35 | 3.16 | 3.18 | -5.07% | 171,404 | 55,025,963 |
| 2024-05-31 | 3.27 | 3.38 | 3.27 | 3.35 | +2.76% | 92,660 | 30,906,308 |
| 2024-05-30 | 3.26 | 3.32 | 3.2 | 3.26 | -0.91% | 93,730 | 30,647,615 |
| 2024-05-29 | 3.36 | 3.37 | 3.24 | 3.29 | -2.08% | 171,938 | 56,710,397 |
| 2024-05-28 | 3.4 | 3.4 | 3.34 | 3.36 | -1.18% | 57,933 | 19,468,116 |
| 2024-05-27 | 3.43 | 3.44 | 3.35 | 3.4 | -0.29% | 79,397 | 26,855,385 |
| 2024-05-24 | 3.41 | 3.47 | 3.41 | 3.41 | -0.58% | 66,664 | 22,874,541 |
| 2024-05-23 | 3.49 | 3.5 | 3.42 | 3.43 | -1.72% | 80,685 | 27,838,903 |
| 2024-05-22 | 3.5 | 3.55 | 3.49 | 3.49 | -0.29% | 85,363 | 29,973,737 |
| 2024-05-21 | 3.53 | 3.56 | 3.49 | 3.5 | -1.69% | 76,148 | 26,770,523 |
| 2024-05-20 | 3.58 | 3.6 | 3.54 | 3.56 | -0.56% | 95,442 | 34,035,503 |
| 2024-05-17 | 3.58 | 3.63 | 3.54 | 3.58 | -0.28% | 96,336 | 34,486,595 |
| 2024-05-16 | 3.63 | 3.63 | 3.57 | 3.59 | -0.28% | 88,474 | 31,846,942 |
| 2024-05-15 | 3.65 | 3.65 | 3.6 | 3.6 | -1.37% | 75,718 | 27,400,769 |
| 2024-05-14 | 3.61 | 3.7 | 3.6 | 3.65 | +0.83% | 76,708 | 28,135,534 |
| 2024-05-13 | 3.71 | 3.72 | 3.6 | 3.62 | -2.16% | 103,038 | 37,605,784 |
| 2024-05-10 | 3.83 | 3.86 | 3.68 | 3.7 | -2.63% | 134,796 | 50,463,558 |
| 2024-05-09 | 3.78 | 3.9 | 3.74 | 3.8 | -0.52% | 210,213 | 80,271,512 |
| 2024-05-08 | 3.8 | 3.86 | 3.74 | 3.82 | +2.69% | 246,445 | 93,950,461 |
| 2024-05-07 | 3.74 | 3.76 | 3.66 | 3.72 | -0.53% | 91,773 | 34,092,319 |
| 2024-05-06 | 3.67 | 3.77 | 3.66 | 3.74 | +1.91% | 105,849 | 39,507,787 |
| 2024-04-30 | 3.58 | 3.69 | 3.57 | 3.67 | +2.51% | 115,827 | 42,169,541 |
| 2024-04-29 | 3.47 | 3.6 | 3.45 | 3.58 | +2.29% | 90,320 | 32,130,746 |
| 2024-04-26 | 3.43 | 3.5 | 3.41 | 3.5 | +1.74% | 70,532 | 24,445,764 |
| 2024-04-25 | 3.4 | 3.48 | 3.38 | 3.44 | +1.47% | 64,464 | 22,180,488 |
| 2024-04-24 | 3.4 | 3.4 | 3.32 | 3.39 | 0% | 65,204 | 21,942,704 |
| 2024-04-23 | 3.33 | 3.41 | 3.32 | 3.39 | +1.8% | 69,048 | 23,253,403 |
| 2024-04-22 | 3.3 | 3.38 | 3.24 | 3.33 | +0.6% | 62,082 | 20,677,288 |
| 2024-04-19 | 3.34 | 3.38 | 3.3 | 3.31 | -0.6% | 60,065 | 19,965,002 |
| 2024-04-18 | 3.41 | 3.47 | 3.32 | 3.33 | -2.35% | 98,602 | 33,195,171 |
| 2024-04-17 | 3.17 | 3.41 | 3.17 | 3.41 | +7.57% | 121,521 | 40,620,058 |
| 2024-04-16 | 3.4 | 3.43 | 3.16 | 3.17 | -7.85% | 158,497 | 51,693,331 |
| 2024-04-15 | 3.64 | 3.65 | 3.37 | 3.44 | -4.97% | 160,521 | 56,100,158 |
| 2024-04-12 | 3.65 | 3.68 | 3.58 | 3.62 | -0.82% | 83,537 | 30,285,841 |
| 2024-04-11 | 3.67 | 3.72 | 3.64 | 3.65 | -1.08% | 76,655 | 28,226,036 |
| 2024-04-10 | 3.76 | 3.78 | 3.68 | 3.69 | -1.6% | 79,876 | 29,579,981 |
| 2024-04-09 | 3.67 | 3.76 | 3.64 | 3.75 | +2.18% | 73,445 | 27,200,879 |
| 2024-04-08 | 3.75 | 3.76 | 3.66 | 3.67 | -3.17% | 100,728 | 37,313,604 |
| 2024-04-03 | 3.81 | 3.82 | 3.74 | 3.79 | 0% | 70,348 | 26,559,565 |
| 2024-04-02 | 3.78 | 3.82 | 3.75 | 3.79 | +0.26% | 78,286 | 29,623,427 |
| 2024-04-01 | 3.7 | 3.78 | 3.68 | 3.78 | +2.16% | 89,140 | 33,401,096 |
| 2024-03-29 | 3.73 | 3.73 | 3.65 | 3.7 | -0.8% | 90,541 | 33,321,038 |
| 2024-03-28 | 3.66 | 3.76 | 3.65 | 3.73 | +1.36% | 73,172 | 27,203,974 |
| 2024-03-27 | 3.75 | 3.79 | 3.67 | 3.68 | -2.13% | 90,201 | 33,794,077 |
| 2024-03-26 | 3.75 | 3.79 | 3.7 | 3.76 | +0.27% | 73,157 | 27,349,593 |
| 2024-03-25 | 3.84 | 3.87 | 3.75 | 3.75 | -3.1% | 97,191 | 37,034,332 |
| 2024-03-22 | 3.92 | 3.92 | 3.8 | 3.87 | -1.28% | 97,375 | 37,582,947 |
| 2024-03-21 | 3.91 | 3.95 | 3.86 | 3.92 | -0.25% | 93,647 | 36,644,627 |
| 2024-03-20 | 3.88 | 3.94 | 3.86 | 3.93 | +1.81% | 96,301 | 37,622,671 |
| 2024-03-19 | 3.87 | 3.91 | 3.85 | 3.86 | -0.52% | 107,212 | 41,555,669 |
| 2024-03-18 | 3.77 | 3.88 | 3.76 | 3.88 | +2.92% | 138,008 | 52,787,714 |
| 2024-03-15 | 3.71 | 3.81 | 3.7 | 3.77 | +1.07% | 124,528 | 46,976,230 |
| 2024-03-14 | 3.79 | 3.83 | 3.69 | 3.73 | +0.27% | 143,698 | 54,125,153 |
| 2024-03-13 | 3.74 | 3.75 | 3.67 | 3.72 | -0.53% | 92,525 | 34,239,269 |
| 2024-03-12 | 3.64 | 3.81 | 3.64 | 3.74 | +2.75% | 140,369 | 52,394,627 |
| 2024-03-11 | 3.55 | 3.64 | 3.55 | 3.64 | +1.68% | 93,423 | 33,682,952 |
| 2024-03-08 | 3.62 | 3.65 | 3.51 | 3.58 | -0.28% | 153,665 | 54,875,972 |
| 2024-03-07 | 3.63 | 3.67 | 3.58 | 3.59 | -1.37% | 78,697 | 28,528,811 |
| 2024-03-06 | 3.64 | 3.67 | 3.57 | 3.64 | +0.28% | 91,493 | 33,153,582 |
| 2024-03-05 | 3.73 | 3.73 | 3.61 | 3.63 | -3.46% | 128,686 | 47,052,053 |
| 2024-03-04 | 3.71 | 3.79 | 3.67 | 3.76 | +1.35% | 97,037 | 36,223,627 |
| 2024-03-01 | 3.7 | 3.72 | 3.65 | 3.71 | +0.27% | 91,597 | 33,730,419 |
| 2024-02-29 | 3.64 | 3.73 | 3.62 | 3.7 | +1.93% | 124,890 | 45,958,274 |
| 2024-02-28 | 3.83 | 3.98 | 3.63 | 3.63 | -5.22% | 204,645 | 77,949,570 |
| 2024-02-27 | 3.72 | 3.83 | 3.68 | 3.83 | +2.68% | 133,148 | 50,198,455 |
| 2024-02-26 | 3.67 | 3.79 | 3.66 | 3.73 | +1.36% | 153,167 | 57,003,772 |
| 2024-02-23 | 3.59 | 3.68 | 3.54 | 3.68 | +3.37% | 142,374 | 51,600,838 |
| 2024-02-22 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 89,310 | 31,628,940 |
| 2024-02-21 | 3.49 | 3.64 | 3.48 | 3.53 | +0.28% | 146,972 | 52,334,692 |
| 2024-02-20 | 3.42 | 3.54 | 3.37 | 3.52 | +2.62% | 150,293 | 52,432,962 |
| 2024-02-19 | 3.34 | 3.5 | 3.34 | 3.43 | +3.63% | 218,234 | 74,558,502 |
| 2024-02-08 | 3.13 | 3.32 | 3.04 | 3.31 | +5.41% | 242,131 | 77,153,818 |
| 2024-02-07 | 3.19 | 3.22 | 3.04 | 3.14 | -1.88% | 250,375 | 78,321,342 |
| 2024-02-06 | 3.05 | 3.3 | 2.9 | 3.2 | +3.23% | 207,857 | 64,330,379 |
| 2024-02-05 | 3.41 | 3.43 | 3.1 | 3.1 | -9.88% | 227,628 | 72,469,650 |
| 2024-02-02 | 3.66 | 3.71 | 3.27 | 3.44 | -4.18% | 191,628 | 66,959,767 |
| 2024-02-01 | 3.74 | 3.74 | 3.58 | 3.59 | -4.01% | 156,907 | 57,172,269 |
| 2024-01-31 | 3.88 | 3.95 | 3.7 | 3.74 | -5.08% | 160,258 | 61,222,228 |
| 2024-01-30 | 4.04 | 4.09 | 3.93 | 3.94 | -2.96% | 125,530 | 50,454,260 |
| 2024-01-29 | 4.21 | 4.21 | 4.04 | 4.06 | -4.25% | 248,607 | 102,273,933 |
| 2024-01-26 | 4.13 | 4.49 | 4.11 | 4.24 | +2.66% | 373,024 | 161,038,223 |
| 2024-01-25 | 3.98 | 4.13 | 3.95 | 4.13 | +3.77% | 114,366 | 46,547,512 |
| 2024-01-24 | 3.92 | 3.99 | 3.81 | 3.98 | +1.79% | 98,910 | 38,659,149 |
| 2024-01-23 | 3.86 | 3.93 | 3.77 | 3.91 | +0.77% | 114,442 | 44,251,677 |
| 2024-01-22 | 4.11 | 4.12 | 3.84 | 3.88 | -5.6% | 119,769 | 47,678,462 |
| 2024-01-19 | 4.12 | 4.18 | 4.1 | 4.11 | -0.48% | 67,916 | 28,111,380 |
| 2024-01-18 | 4.21 | 4.22 | 4.02 | 4.13 | -1.9% | 140,906 | 57,769,552 |
| 2024-01-17 | 4.29 | 4.33 | 4.21 | 4.21 | -2.09% | 81,873 | 34,871,068 |
| 2024-01-16 | 4.35 | 4.36 | 4.25 | 4.3 | -0.69% | 118,046 | 50,681,409 |
| 2024-01-15 | 4.3 | 4.36 | 4.3 | 4.33 | 0% | 64,212 | 27,823,175 |
| 2024-01-12 | 4.39 | 4.4 | 4.33 | 4.33 | -1.14% | 81,232 | 35,441,014 |
| 2024-01-11 | 4.34 | 4.39 | 4.33 | 4.38 | +0.92% | 92,228 | 40,210,137 |
| 2024-01-10 | 4.39 | 4.39 | 4.32 | 4.34 | -1.14% | 73,645 | 32,042,593 |
| 2024-01-09 | 4.4 | 4.43 | 4.34 | 4.39 | -0.23% | 110,692 | 48,452,723 |
| 2024-01-08 | 4.45 | 4.51 | 4.38 | 4.4 | -2.22% | 100,095 | 44,450,896 |
| 2024-01-05 | 4.61 | 4.62 | 4.48 | 4.5 | -2.17% | 102,910 | 46,779,083 |
| 2024-01-04 | 4.61 | 4.61 | 4.53 | 4.6 | -0.43% | 87,434 | 40,048,616 |
| 2024-01-03 | 4.55 | 4.66 | 4.55 | 4.62 | +1.09% | 126,108 | 58,169,116 |
| 2024-01-02 | 4.51 | 4.6 | 4.5 | 4.57 | +1.11% | 99,566 | 45,402,393 |
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：