股票概览
4.03
-1.47%
-0.06
4.03
开盘价
4.06
最高价
3.99
最低价
286,933
成交量
数据更新至: 2025-03-25
技术指标
4.14
MA5 (5日均线)
4.12
MA10 (10日均线)
4.18
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 | 4.03 | 4.06 | 3.99 | 4.03 | -1.47% | 286,933 | 115,151,082 |
| 2025-03-24 | 4.23 | 4.29 | 3.99 | 4.09 | -3.08% | 852,913 | 350,468,232 |
| 2025-03-21 | 4.19 | 4.35 | 4.11 | 4.22 | 0% | 871,475 | 366,159,953 |
| 2025-03-20 | 4.1 | 4.28 | 4.08 | 4.22 | +2.43% | 728,687 | 306,864,611 |
| 2025-03-19 | 4.11 | 4.17 | 4.1 | 4.12 | 0% | 296,864 | 122,909,258 |
| 2025-03-18 | 4.16 | 4.17 | 4.1 | 4.12 | -0.96% | 285,523 | 117,591,718 |
| 2025-03-17 | 4.1 | 4.2 | 4.1 | 4.16 | +1.71% | 385,808 | 160,436,274 |
| 2025-03-14 | 4.01 | 4.09 | 3.97 | 4.09 | +2% | 385,000 | 155,934,204 |
| 2025-03-13 | 4.15 | 4.16 | 3.98 | 4.01 | -3.84% | 536,687 | 216,982,242 |
| 2025-03-12 | 4.18 | 4.28 | 4.17 | 4.17 | 0% | 406,437 | 171,127,488 |
| 2025-03-11 | 4.17 | 4.21 | 4.11 | 4.17 | -0.95% | 365,773 | 151,897,092 |
| 2025-03-10 | 4.14 | 4.24 | 4.14 | 4.21 | +1.2% | 425,486 | 178,663,917 |
| 2025-03-07 | 4.24 | 4.26 | 4.13 | 4.16 | -2.58% | 561,795 | 235,363,616 |
| 2025-03-06 | 4.28 | 4.31 | 4.23 | 4.27 | 0% | 529,729 | 226,232,149 |
| 2025-03-05 | 4.24 | 4.3 | 4.18 | 4.27 | +0.47% | 534,493 | 226,615,508 |
| 2025-03-04 | 4.17 | 4.25 | 4.14 | 4.25 | +1.19% | 534,518 | 224,796,009 |
| 2025-03-03 | 4.22 | 4.32 | 4.15 | 4.2 | +0.48% | 669,272 | 283,445,755 |
| 2025-02-28 | 4.36 | 4.38 | 4.15 | 4.18 | -5% | 870,186 | 368,275,524 |
| 2025-02-27 | 4.27 | 4.65 | 4.26 | 4.4 | +3.04% | 1,320,748 | 585,383,812 |
| 2025-02-26 | 4.14 | 4.29 | 4.13 | 4.27 | +2.89% | 704,821 | 298,257,909 |
| 2025-02-25 | 4.05 | 4.25 | 4.02 | 4.15 | +1.72% | 674,433 | 280,818,935 |
| 2025-02-24 | 4.08 | 4.17 | 4.06 | 4.08 | +0.49% | 505,421 | 207,603,088 |
| 2025-02-21 | 4.1 | 4.12 | 4 | 4.06 | -0.98% | 355,777 | 143,884,574 |
| 2025-02-20 | 4.1 | 4.13 | 4.06 | 4.1 | -0.24% | 249,448 | 102,054,215 |
| 2025-02-19 | 4.05 | 4.12 | 4.04 | 4.11 | +2.24% | 303,962 | 124,229,680 |
| 2025-02-18 | 4.19 | 4.2 | 4 | 4.02 | -4.06% | 403,160 | 165,045,955 |
| 2025-02-17 | 4.13 | 4.24 | 4.12 | 4.19 | +0.96% | 348,011 | 145,447,598 |
| 2025-02-14 | 4.19 | 4.26 | 4.14 | 4.15 | -0.95% | 324,674 | 135,998,829 |
| 2025-02-13 | 4.21 | 4.26 | 4.16 | 4.19 | -0.24% | 328,420 | 138,558,720 |
| 2025-02-12 | 4.13 | 4.21 | 4.12 | 4.2 | +0.96% | 306,576 | 127,921,826 |
| 2025-02-11 | 4.28 | 4.29 | 4.14 | 4.16 | -2.8% | 414,591 | 173,083,375 |
| 2025-02-10 | 4.25 | 4.29 | 4.2 | 4.28 | +1.9% | 427,701 | 182,056,281 |
| 2025-02-07 | 4.11 | 4.25 | 4.1 | 4.2 | +1.94% | 561,501 | 235,347,706 |
| 2025-02-06 | 3.98 | 4.14 | 3.93 | 4.12 | +3% | 502,861 | 203,176,301 |
| 2025-02-05 | 3.99 | 4.04 | 3.95 | 4 | +1.52% | 277,077 | 110,879,910 |
| 2025-01-27 | 3.99 | 4.12 | 3.94 | 3.94 | -1.99% | 432,339 | 173,666,638 |
| 2025-01-24 | 3.94 | 4.02 | 3.91 | 4.02 | +1.52% | 290,013 | 114,927,700 |
| 2025-01-23 | 4.02 | 4.1 | 3.95 | 3.96 | -0.25% | 315,240 | 127,137,225 |
| 2025-01-22 | 3.97 | 4.05 | 3.94 | 3.97 | -1% | 240,368 | 95,832,237 |
| 2025-01-21 | 4.03 | 4.04 | 3.94 | 4.01 | -0.25% | 226,615 | 90,058,710 |
| 2025-01-20 | 4.02 | 4.06 | 3.97 | 4.02 | +0.5% | 210,044 | 84,366,760 |
| 2025-01-17 | 4.01 | 4.04 | 3.96 | 4 | -1.48% | 231,966 | 92,833,048 |
| 2025-01-16 | 4.01 | 4.11 | 3.99 | 4.06 | +2.01% | 316,249 | 128,135,100 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.98 | -1% | 269,543 | 107,303,879 |
| 2025-01-14 | 3.84 | 4.05 | 3.81 | 4.02 | +5.51% | 373,478 | 148,205,442 |
| 2025-01-13 | 3.81 | 3.85 | 3.73 | 3.81 | -1.04% | 260,316 | 98,730,646 |
| 2025-01-10 | 4.02 | 4.07 | 3.84 | 3.85 | -4.23% | 274,263 | 108,477,777 |
| 2025-01-09 | 3.98 | 4.06 | 3.96 | 4.02 | +0.75% | 258,333 | 103,939,629 |
| 2025-01-08 | 3.99 | 4.03 | 3.87 | 3.99 | -0.75% | 319,119 | 126,353,453 |
| 2025-01-07 | 3.98 | 4.02 | 3.91 | 4.02 | +2.81% | 343,765 | 136,411,722 |
| 2025-01-06 | 3.84 | 3.98 | 3.72 | 3.91 | +1.03% | 312,165 | 121,022,147 |
| 2025-01-03 | 4.06 | 4.12 | 3.84 | 3.87 | -4.44% | 389,892 | 154,117,894 |
| 2025-01-02 | 4.19 | 4.24 | 4.01 | 4.05 | -3.11% | 391,143 | 161,351,044 |
| 2024-12-31 | 4.29 | 4.37 | 4.17 | 4.18 | -2.79% | 383,119 | 162,375,967 |
| 2024-12-30 | 4.38 | 4.39 | 4.2 | 4.3 | -2.71% | 459,857 | 196,882,193 |
| 2024-12-27 | 4.24 | 4.56 | 4.2 | 4.42 | +4.25% | 684,427 | 301,770,350 |
| 2024-12-26 | 4.18 | 4.26 | 4.16 | 4.24 | +1.44% | 362,063 | 153,093,531 |
| 2024-12-25 | 4.45 | 4.45 | 4.15 | 4.18 | -5.86% | 595,422 | 252,205,032 |
| 2024-12-24 | 4.41 | 4.46 | 4.34 | 4.44 | +0.68% | 364,633 | 160,728,220 |
| 2024-12-23 | 4.58 | 4.64 | 4.4 | 4.41 | -5.36% | 611,885 | 274,703,421 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.66 | -0.64% | 565,448 | 263,715,503 |
| 2024-12-19 | 4.81 | 4.82 | 4.65 | 4.69 | -4.67% | 823,522 | 387,585,916 |
| 2024-12-18 | 5.09 | 5.1 | 4.86 | 4.92 | -1.6% | 995,036 | 497,344,658 |
| 2024-12-17 | 4.96 | 5.24 | 4.92 | 5 | -0.79% | 1,415,088 | 719,418,914 |
| 2024-12-16 | 4.8 | 5.15 | 4.78 | 5.04 | +3.7% | 1,329,415 | 663,664,363 |
| 2024-12-13 | 4.9 | 5 | 4.84 | 4.86 | -1.22% | 712,331 | 349,995,234 |
| 2024-12-12 | 4.95 | 4.99 | 4.83 | 4.92 | -0.61% | 628,156 | 307,561,366 |
| 2024-12-11 | 4.76 | 4.96 | 4.75 | 4.95 | +2.06% | 808,047 | 395,422,827 |
| 2024-12-10 | 4.96 | 5.05 | 4.83 | 4.85 | +0.21% | 879,654 | 433,621,550 |
| 2024-12-09 | 4.87 | 4.99 | 4.78 | 4.84 | -1.22% | 616,085 | 301,340,453 |
| 2024-12-06 | 4.85 | 4.95 | 4.73 | 4.9 | 0% | 827,321 | 400,487,050 |
| 2024-12-05 | 4.66 | 5.09 | 4.66 | 4.9 | +4.03% | 1,269,283 | 624,178,146 |
| 2024-12-04 | 4.92 | 4.93 | 4.68 | 4.71 | -5.04% | 1,103,545 | 529,966,820 |
| 2024-12-03 | 5.18 | 5.19 | 4.91 | 4.96 | +0.2% | 2,010,709 | 1,009,091,584 |
| 2024-12-02 | 4.62 | 4.95 | 4.61 | 4.95 | +10% | 637,538 | 308,374,590 |
| 2024-11-29 | 4.46 | 4.55 | 4.34 | 4.5 | +1.35% | 595,871 | 265,128,247 |
| 2024-11-28 | 4.39 | 4.58 | 4.37 | 4.44 | +1.14% | 736,029 | 330,037,422 |
| 2024-11-27 | 4.4 | 4.4 | 4.21 | 4.39 | -0.9% | 589,243 | 253,412,556 |
| 2024-11-26 | 4.5 | 4.55 | 4.41 | 4.43 | -1.99% | 421,793 | 188,298,462 |
| 2024-11-25 | 4.54 | 4.57 | 4.34 | 4.52 | +1.8% | 674,614 | 301,755,023 |
| 2024-11-22 | 4.72 | 4.75 | 4.43 | 4.44 | -6.53% | 752,107 | 345,002,976 |
| 2024-11-21 | 4.66 | 4.79 | 4.65 | 4.75 | +0.64% | 740,380 | 349,758,720 |
| 2024-11-20 | 4.59 | 4.79 | 4.53 | 4.72 | +2.16% | 857,395 | 402,488,045 |
| 2024-11-19 | 4.47 | 4.65 | 4.37 | 4.62 | +3.82% | 844,316 | 379,878,202 |
| 2024-11-18 | 4.75 | 4.78 | 4.4 | 4.45 | -4.91% | 754,627 | 341,516,840 |
| 2024-11-15 | 4.84 | 4.9 | 4.67 | 4.68 | -4.1% | 905,022 | 431,993,335 |
| 2024-11-14 | 5 | 5.08 | 4.87 | 4.88 | -1.21% | 979,706 | 486,708,728 |
| 2024-11-13 | 5.05 | 5.13 | 4.77 | 4.94 | -3.33% | 1,147,587 | 562,886,831 |
| 2024-11-12 | 5.35 | 5.44 | 5.06 | 5.11 | -5.02% | 1,476,741 | 769,434,565 |
| 2024-11-11 | 5.18 | 5.48 | 5.18 | 5.38 | +2.09% | 1,271,100 | 680,409,301 |
| 2024-11-08 | 5.43 | 5.8 | 5.21 | 5.27 | -3.83% | 2,119,697 | 1,172,374,398 |
| 2024-11-07 | 5.8 | 5.8 | 5.45 | 5.48 | -9.57% | 2,617,035 | 1,460,155,402 |
| 2024-11-06 | 5.58 | 6.06 | 5.45 | 6.06 | +9.98% | 3,012,103 | 1,796,695,354 |
| 2024-11-05 | 5.08 | 5.69 | 5.08 | 5.51 | +6.37% | 2,255,329 | 1,221,698,100 |
| 2024-11-04 | 4.77 | 5.28 | 4.68 | 5.18 | +7.69% | 2,510,595 | 1,279,418,460 |
| 2024-11-01 | 5.42 | 5.6 | 4.78 | 4.81 | -9.42% | 2,611,543 | 1,315,258,235 |
| 2024-10-31 | 4.93 | 5.31 | 4.67 | 5.31 | +9.94% | 2,299,113 | 1,158,854,043 |
| 2024-10-30 | 4.39 | 4.83 | 4.22 | 4.83 | +10.02% | 2,365,516 | 1,087,496,879 |
| 2024-10-29 | 4.07 | 4.39 | 4 | 4.39 | +10.03% | 1,964,455 | 834,385,277 |
| 2024-10-28 | 3.87 | 4.04 | 3.76 | 3.99 | +3.37% | 1,071,963 | 418,635,146 |
| 2024-10-25 | 3.71 | 3.94 | 3.68 | 3.86 | +4.61% | 1,088,562 | 416,365,824 |
| 2024-10-24 | 3.57 | 3.76 | 3.54 | 3.69 | +2.5% | 959,861 | 351,863,868 |
| 2024-10-23 | 3.5 | 3.63 | 3.44 | 3.6 | +3.75% | 865,443 | 308,691,517 |
| 2024-10-22 | 3.39 | 3.5 | 3.36 | 3.47 | +2.66% | 475,693 | 163,954,694 |
| 2024-10-21 | 3.37 | 3.41 | 3.33 | 3.38 | -0.29% | 418,489 | 140,925,630 |
| 2024-10-18 | 3.29 | 3.42 | 3.27 | 3.39 | +2.73% | 457,618 | 154,111,383 |
| 2024-10-17 | 3.33 | 3.38 | 3.3 | 3.3 | -0.6% | 283,033 | 94,589,450 |
| 2024-10-16 | 3.28 | 3.36 | 3.26 | 3.32 | 0% | 247,377 | 81,961,366 |
| 2024-10-15 | 3.35 | 3.43 | 3.31 | 3.32 | -2.06% | 350,465 | 118,165,463 |
| 2024-10-14 | 3.35 | 3.41 | 3.3 | 3.39 | +0.89% | 405,244 | 136,358,406 |
| 2024-10-11 | 3.46 | 3.47 | 3.31 | 3.36 | -2.89% | 352,110 | 118,959,092 |
| 2024-10-10 | 3.39 | 3.6 | 3.39 | 3.46 | +2.06% | 585,092 | 204,366,024 |
| 2024-10-09 | 3.67 | 3.69 | 3.39 | 3.39 | -10.08% | 791,185 | 280,232,782 |
| 2024-10-08 | 4.03 | 4.08 | 3.53 | 3.77 | +1.62% | 1,470,839 | 565,001,894 |
| 2024-09-30 | 3.53 | 3.75 | 3.47 | 3.71 | +7.85% | 986,511 | 357,684,334 |
| 2024-09-27 | 3.36 | 3.49 | 3.34 | 3.44 | +3.93% | 555,099 | 188,905,992 |
| 2024-09-26 | 3.18 | 3.31 | 3.15 | 3.31 | +3.76% | 377,696 | 122,821,725 |
| 2024-09-25 | 3.17 | 3.28 | 3.17 | 3.19 | +0.95% | 357,739 | 115,586,556 |
| 2024-09-24 | 3.09 | 3.17 | 3.05 | 3.16 | +2.6% | 316,783 | 98,699,152 |
| 2024-09-23 | 3.1 | 3.11 | 3.06 | 3.08 | 0% | 119,360 | 36,842,417 |
| 2024-09-20 | 3.08 | 3.1 | 3.05 | 3.08 | 0% | 129,929 | 39,834,432 |
| 2024-09-19 | 3.04 | 3.08 | 3.01 | 3.08 | +2.33% | 203,049 | 62,079,113 |
| 2024-09-18 | 2.99 | 3.02 | 2.96 | 3.01 | 0% | 129,354 | 38,645,184 |
| 2024-09-13 | 3.04 | 3.07 | 3.01 | 3.01 | -1.31% | 159,415 | 48,259,630 |
| 2024-09-12 | 3.03 | 3.12 | 3.02 | 3.05 | +0.33% | 206,314 | 63,566,744 |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.04 | -0.98% | 105,966 | 32,215,557 |
| 2024-09-10 | 3.07 | 3.08 | 3 | 3.07 | +0.33% | 193,332 | 58,669,918 |
| 2024-09-09 | 3.13 | 3.15 | 3.03 | 3.06 | -3.47% | 316,386 | 97,128,072 |
| 2024-09-06 | 3.12 | 3.25 | 3.12 | 3.17 | +1.93% | 522,987 | 166,847,703 |
| 2024-09-05 | 3.05 | 3.12 | 3.04 | 3.11 | +1.97% | 224,619 | 69,613,857 |
| 2024-09-04 | 3.03 | 3.08 | 3.02 | 3.05 | -0.33% | 146,909 | 44,812,175 |
| 2024-09-03 | 3.03 | 3.08 | 3.03 | 3.06 | +0.66% | 156,602 | 47,767,962 |
| 2024-09-02 | 3.11 | 3.15 | 3.04 | 3.04 | -1.62% | 177,524 | 54,910,136 |
| 2024-08-30 | 3.01 | 3.14 | 3.01 | 3.09 | +1.98% | 294,834 | 91,253,907 |
| 2024-08-29 | 2.98 | 3.04 | 2.97 | 3.03 | +1% | 165,805 | 49,928,416 |
| 2024-08-28 | 3.03 | 3.05 | 2.99 | 3 | -0.99% | 171,121 | 51,558,015 |
| 2024-08-27 | 3.08 | 3.09 | 3.01 | 3.03 | -2.26% | 214,791 | 65,472,972 |
| 2024-08-26 | 3.1 | 3.11 | 3.03 | 3.1 | -0.32% | 218,586 | 67,304,446 |
| 2024-08-23 | 3.06 | 3.2 | 3.05 | 3.11 | +1.63% | 277,146 | 86,657,702 |
| 2024-08-22 | 3.14 | 3.16 | 3.05 | 3.06 | -2.55% | 312,456 | 96,849,770 |
| 2024-08-21 | 3.23 | 3.25 | 3.14 | 3.14 | -5.71% | 541,976 | 171,843,359 |
| 2024-08-20 | 3.21 | 3.49 | 3.16 | 3.33 | +3.74% | 769,161 | 258,890,530 |
| 2024-08-19 | 3.2 | 3.27 | 3.17 | 3.21 | 0% | 270,057 | 87,035,667 |
| 2024-08-16 | 3.28 | 3.33 | 3.21 | 3.21 | -2.43% | 315,935 | 102,975,078 |
| 2024-08-15 | 3.25 | 3.34 | 3.18 | 3.29 | +0.92% | 418,947 | 136,696,769 |
| 2024-08-14 | 3.22 | 3.35 | 3.2 | 3.26 | +0.62% | 436,794 | 143,757,753 |
| 2024-08-13 | 3.16 | 3.25 | 3.16 | 3.24 | +1.89% | 328,595 | 105,450,476 |
| 2024-08-12 | 3.2 | 3.25 | 3.15 | 3.18 | -1.85% | 430,434 | 137,342,381 |
| 2024-08-09 | 3.3 | 3.37 | 3.21 | 3.24 | -1.82% | 510,792 | 167,375,126 |
| 2024-08-08 | 3.38 | 3.43 | 3.29 | 3.3 | -4.07% | 523,912 | 174,265,202 |
| 2024-08-07 | 3.32 | 3.58 | 3.28 | 3.44 | +2.38% | 808,368 | 279,989,278 |
| 2024-08-06 | 3.47 | 3.55 | 3.28 | 3.36 | -3.45% | 782,335 | 261,819,634 |
| 2024-08-05 | 3.69 | 3.75 | 3.48 | 3.48 | -10.08% | 1,239,946 | 446,019,129 |
| 2024-08-02 | 4.09 | 4.14 | 3.85 | 3.87 | -4.44% | 1,963,246 | 786,435,402 |
| 2024-08-01 | 3.78 | 4.05 | 3.66 | 4.05 | +10.05% | 1,789,650 | 713,020,607 |
| 2024-07-31 | 3.77 | 3.9 | 3.55 | 3.68 | -2.65% | 1,284,964 | 476,759,919 |
| 2024-07-30 | 3.81 | 3.94 | 3.67 | 3.78 | -4.79% | 1,326,317 | 503,185,564 |
| 2024-07-29 | 3.72 | 4.16 | 3.69 | 3.97 | +3.93% | 1,736,209 | 684,788,149 |
| 2024-07-26 | 3.78 | 3.95 | 3.64 | 3.82 | +6.11% | 1,805,996 | 687,087,062 |
| 2024-07-25 | 3.32 | 3.6 | 3.28 | 3.6 | +10.09% | 1,036,243 | 358,260,158 |
| 2024-07-24 | 3.36 | 3.44 | 3.22 | 3.27 | -5.76% | 747,167 | 247,317,567 |
| 2024-07-23 | 3.23 | 3.59 | 3.19 | 3.47 | +5.79% | 1,106,777 | 378,506,688 |
| 2024-07-22 | 3.23 | 3.45 | 3.21 | 3.28 | +1.55% | 700,758 | 231,350,577 |
| 2024-07-19 | 3.2 | 3.46 | 3.15 | 3.23 | -1.22% | 1,142,599 | 382,189,294 |
| 2024-07-18 | 2.93 | 3.27 | 2.87 | 3.27 | +10.1% | 628,868 | 200,177,287 |
| 2024-07-17 | 3.08 | 3.13 | 2.97 | 2.97 | -6.31% | 637,654 | 193,983,502 |
| 2024-07-16 | 2.9 | 3.22 | 2.88 | 3.17 | +8.19% | 816,329 | 257,417,413 |
| 2024-07-15 | 3.01 | 3.06 | 2.91 | 2.93 | -3.3% | 197,580 | 58,926,484 |
| 2024-07-12 | 2.97 | 3.06 | 2.94 | 3.03 | +2.36% | 259,054 | 77,976,591 |
| 2024-07-11 | 2.88 | 3 | 2.86 | 2.96 | +4.23% | 237,829 | 69,995,306 |
| 2024-07-10 | 2.77 | 2.9 | 2.75 | 2.84 | +2.53% | 209,695 | 59,716,899 |
| 2024-07-09 | 2.69 | 2.78 | 2.68 | 2.77 | +2.59% | 192,102 | 52,686,703 |
| 2024-07-08 | 2.8 | 2.81 | 2.67 | 2.7 | -3.91% | 178,897 | 48,743,198 |
| 2024-07-05 | 2.82 | 2.83 | 2.75 | 2.81 | 0% | 172,310 | 48,046,058 |
| 2024-07-04 | 2.88 | 2.91 | 2.79 | 2.81 | -2.09% | 173,248 | 49,199,692 |
| 2024-07-03 | 2.96 | 3 | 2.86 | 2.87 | -3.69% | 245,697 | 71,884,102 |
| 2024-07-02 | 3.04 | 3.06 | 2.97 | 2.98 | -1.65% | 223,031 | 67,192,191 |
| 2024-07-01 | 3.06 | 3.09 | 2.99 | 3.03 | -0.98% | 144,651 | 44,016,173 |
| 2024-06-28 | 3.05 | 3.11 | 3.03 | 3.06 | 0% | 100,682 | 31,045,487 |
| 2024-06-27 | 3.11 | 3.11 | 3.05 | 3.06 | -1.61% | 124,778 | 38,303,382 |
| 2024-06-26 | 2.99 | 3.13 | 2.94 | 3.11 | +4.01% | 201,248 | 61,462,042 |
| 2024-06-25 | 2.98 | 3.06 | 2.97 | 2.99 | +0.67% | 142,617 | 42,931,891 |
| 2024-06-24 | 3.09 | 3.11 | 2.96 | 2.97 | -5.41% | 234,732 | 70,776,575 |
| 2024-06-21 | 3.17 | 3.2 | 3.13 | 3.14 | -1.57% | 140,759 | 44,442,242 |
| 2024-06-20 | 3.26 | 3.3 | 3.17 | 3.19 | -3.33% | 140,911 | 45,287,455 |
| 2024-06-19 | 3.37 | 3.4 | 3.29 | 3.3 | -2.37% | 160,634 | 53,588,323 |
| 2024-06-18 | 3.23 | 3.5 | 3.21 | 3.38 | +4.97% | 272,014 | 91,447,925 |
| 2024-06-17 | 3.18 | 3.25 | 3.17 | 3.22 | +0.31% | 102,792 | 33,152,105 |
| 2024-06-14 | 3.16 | 3.22 | 3.13 | 3.21 | +1.26% | 109,763 | 34,944,294 |
| 2024-06-13 | 3.23 | 3.27 | 3.16 | 3.17 | -1.25% | 132,194 | 42,280,914 |
| 2024-06-12 | 3.13 | 3.22 | 3.12 | 3.21 | +1.9% | 120,981 | 38,506,886 |
| 2024-06-11 | 3.21 | 3.21 | 3.14 | 3.15 | -2.78% | 134,502 | 42,494,364 |
| 2024-06-07 | 3.18 | 3.27 | 3.16 | 3.24 | +3.18% | 170,563 | 54,716,194 |
| 2024-06-06 | 3.32 | 3.33 | 3.1 | 3.14 | -5.42% | 260,751 | 82,857,054 |
| 2024-06-05 | 3.36 | 3.38 | 3.32 | 3.32 | -0.9% | 110,698 | 37,061,757 |
| 2024-06-04 | 3.37 | 3.39 | 3.32 | 3.35 | -1.18% | 128,453 | 42,977,626 |
| 2024-06-03 | 3.47 | 3.49 | 3.37 | 3.39 | -2.31% | 148,085 | 50,502,466 |
| 2024-05-31 | 3.49 | 3.52 | 3.46 | 3.47 | -0.57% | 121,030 | 42,264,433 |
| 2024-05-30 | 3.58 | 3.58 | 3.48 | 3.49 | -2.79% | 185,098 | 65,204,139 |
| 2024-05-29 | 3.5 | 3.62 | 3.48 | 3.59 | +3.16% | 227,151 | 81,026,804 |
| 2024-05-28 | 3.48 | 3.53 | 3.44 | 3.48 | -0.29% | 120,889 | 42,173,395 |
| 2024-05-27 | 3.46 | 3.5 | 3.43 | 3.49 | +0.58% | 126,154 | 43,684,445 |
| 2024-05-24 | 3.52 | 3.56 | 3.46 | 3.47 | -1.42% | 117,415 | 41,061,493 |
| 2024-05-23 | 3.61 | 3.61 | 3.5 | 3.52 | -3.03% | 192,296 | 68,119,882 |
| 2024-05-22 | 3.6 | 3.65 | 3.6 | 3.63 | 0% | 133,900 | 48,554,580 |
| 2024-05-21 | 3.73 | 3.73 | 3.61 | 3.63 | -1.63% | 226,723 | 82,946,710 |
| 2024-05-20 | 3.68 | 3.74 | 3.66 | 3.69 | -0.81% | 196,905 | 72,948,753 |
| 2024-05-17 | 3.62 | 3.76 | 3.6 | 3.72 | +1.36% | 270,984 | 99,767,487 |
| 2024-05-16 | 3.62 | 3.73 | 3.6 | 3.67 | +1.38% | 286,254 | 104,332,029 |
| 2024-05-15 | 3.77 | 3.79 | 3.62 | 3.62 | -4.49% | 371,286 | 136,429,567 |
| 2024-05-14 | 3.75 | 3.9 | 3.72 | 3.79 | +0.26% | 359,284 | 136,166,382 |
| 2024-05-13 | 3.78 | 4.08 | 3.71 | 3.78 | -0.79% | 554,643 | 216,121,923 |
| 2024-05-10 | 3.81 | 3.91 | 3.75 | 3.81 | +0.26% | 231,092 | 88,146,455 |
| 2024-05-09 | 3.67 | 3.88 | 3.65 | 3.8 | +4.11% | 334,995 | 126,663,552 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.65 | -2.41% | 149,657 | 55,035,505 |
| 2024-05-07 | 3.79 | 3.8 | 3.72 | 3.74 | -1.06% | 191,652 | 71,781,590 |
| 2024-05-06 | 3.76 | 3.86 | 3.73 | 3.78 | +2.16% | 219,135 | 83,319,121 |
| 2024-04-30 | 3.82 | 3.86 | 3.68 | 3.7 | -2.37% | 251,864 | 94,357,435 |
| 2024-04-29 | 3.74 | 3.82 | 3.72 | 3.79 | +1.34% | 269,186 | 101,434,237 |
| 2024-04-26 | 3.6 | 3.79 | 3.58 | 3.74 | +2.19% | 333,040 | 123,643,621 |
| 2024-04-25 | 3.58 | 3.72 | 3.56 | 3.66 | +3.1% | 337,632 | 123,536,458 |
| 2024-04-24 | 3.53 | 3.63 | 3.49 | 3.55 | +0.28% | 253,503 | 90,170,316 |
| 2024-04-23 | 3.36 | 3.67 | 3.36 | 3.54 | +4.42% | 354,514 | 124,334,156 |
| 2024-04-22 | 3.39 | 3.46 | 3.32 | 3.39 | -1.17% | 199,525 | 67,849,365 |
| 2024-04-19 | 3.47 | 3.53 | 3.41 | 3.43 | -2.28% | 200,022 | 69,077,070 |
| 2024-04-18 | 3.53 | 3.68 | 3.5 | 3.51 | -0.28% | 314,898 | 112,517,782 |
| 2024-04-17 | 3.29 | 3.52 | 3.29 | 3.52 | +7.98% | 358,803 | 123,591,855 |
| 2024-04-16 | 3.52 | 3.54 | 3.25 | 3.26 | -9.7% | 515,265 | 172,818,141 |
| 2024-04-15 | 3.75 | 3.8 | 3.5 | 3.61 | -5.74% | 460,321 | 167,211,984 |
| 2024-04-12 | 3.92 | 3.95 | 3.81 | 3.83 | -2.05% | 249,952 | 96,979,366 |
| 2024-04-11 | 3.84 | 3.98 | 3.8 | 3.91 | +1.3% | 292,067 | 114,023,312 |
| 2024-04-10 | 4.01 | 4.03 | 3.8 | 3.86 | -3.74% | 441,681 | 171,413,410 |
| 2024-04-09 | 4.08 | 4.13 | 3.96 | 4.01 | -2.43% | 357,808 | 143,665,076 |
| 2024-04-08 | 4.15 | 4.19 | 4.1 | 4.11 | -0.72% | 340,485 | 141,297,917 |
| 2024-04-03 | 4.3 | 4.31 | 4.13 | 4.14 | -3.5% | 408,396 | 170,417,321 |
| 2024-04-02 | 4.39 | 4.47 | 4.25 | 4.29 | -2.94% | 553,741 | 239,758,353 |
| 2024-04-01 | 4.42 | 4.53 | 4.37 | 4.42 | +0.23% | 732,353 | 325,992,310 |
| 2024-03-29 | 4.33 | 4.56 | 4.19 | 4.41 | +1.61% | 912,977 | 402,575,754 |
| 2024-03-28 | 4.23 | 4.4 | 4.22 | 4.34 | +1.64% | 674,379 | 290,816,659 |
| 2024-03-27 | 4.48 | 4.57 | 4.25 | 4.27 | -5.32% | 974,239 | 428,163,530 |
| 2024-03-26 | 4.1 | 4.51 | 4.09 | 4.51 | +10% | 697,403 | 301,804,975 |
| 2024-03-25 | 4.22 | 4.27 | 4.1 | 4.1 | -4.21% | 415,663 | 173,716,364 |
| 2024-03-22 | 4.38 | 4.38 | 4.23 | 4.28 | -3.39% | 530,703 | 227,712,032 |
| 2024-03-21 | 4.39 | 4.5 | 4.35 | 4.43 | +0.91% | 718,793 | 318,888,362 |
| 2024-03-20 | 4.21 | 4.41 | 4.21 | 4.39 | +4.28% | 787,042 | 340,939,955 |
| 2024-03-19 | 4.26 | 4.32 | 4.21 | 4.21 | -1.86% | 434,933 | 185,079,637 |
| 2024-03-18 | 4.27 | 4.33 | 4.26 | 4.29 | +1.66% | 532,572 | 228,477,926 |
| 2024-03-15 | 4.09 | 4.25 | 4.06 | 4.22 | +2.43% | 558,818 | 233,352,354 |
| 2024-03-14 | 4.17 | 4.25 | 4.06 | 4.12 | -1.2% | 511,022 | 212,728,015 |
| 2024-03-13 | 4.09 | 4.26 | 4.09 | 4.17 | +0.48% | 614,789 | 257,976,288 |
| 2024-03-12 | 4.17 | 4.24 | 4.09 | 4.15 | +1.97% | 608,730 | 253,256,175 |
| 2024-03-11 | 3.97 | 4.1 | 3.95 | 4.07 | +2.26% | 416,270 | 168,295,943 |
| 2024-03-08 | 4 | 4.03 | 3.93 | 3.98 | -0.75% | 389,497 | 154,738,526 |
| 2024-03-07 | 4.1 | 4.2 | 4 | 4.01 | -2.67% | 571,743 | 233,555,316 |
| 2024-03-06 | 4.18 | 4.23 | 4.09 | 4.12 | -4.63% | 735,181 | 305,044,583 |
| 2024-03-05 | 4.06 | 4.39 | 4 | 4.32 | +4.1% | 1,187,715 | 496,855,047 |
| 2024-03-04 | 4.2 | 4.34 | 4.02 | 4.15 | -3.26% | 963,783 | 399,260,038 |
| 2024-03-01 | 4.5 | 4.5 | 4.25 | 4.29 | +2.63% | 1,625,076 | 707,338,445 |
| 2024-02-29 | 3.7 | 4.18 | 3.69 | 4.18 | +10% | 1,124,742 | 453,195,517 |
| 2024-02-28 | 4.03 | 4.36 | 3.79 | 3.8 | -6.17% | 1,082,688 | 440,431,395 |
| 2024-02-27 | 3.83 | 4.07 | 3.81 | 4.05 | +4.92% | 787,228 | 313,191,424 |
| 2024-02-26 | 3.82 | 3.94 | 3.8 | 3.86 | +0.52% | 644,236 | 249,854,663 |
| 2024-02-23 | 3.69 | 3.84 | 3.65 | 3.84 | +3.78% | 709,781 | 266,092,780 |
| 2024-02-22 | 3.72 | 3.76 | 3.57 | 3.7 | -0.54% | 754,896 | 277,622,468 |
| 2024-02-21 | 3.33 | 3.72 | 3.31 | 3.72 | +10.06% | 568,385 | 203,135,910 |
| 2024-02-20 | 3.3 | 3.4 | 3.24 | 3.38 | +1.2% | 441,842 | 147,598,013 |
| 2024-02-19 | 3.17 | 3.35 | 3.17 | 3.34 | +6.37% | 644,013 | 210,701,614 |
| 2024-02-08 | 3.01 | 3.15 | 2.9 | 3.14 | +5.72% | 746,522 | 224,588,755 |
| 2024-02-07 | 3.07 | 3.21 | 2.88 | 2.97 | -2.94% | 870,732 | 266,795,518 |
| 2024-02-06 | 2.96 | 3.19 | 2.78 | 3.06 | -0.65% | 723,016 | 213,723,397 |
| 2024-02-05 | 3.44 | 3.45 | 3.08 | 3.08 | -9.94% | 620,814 | 195,458,855 |
| 2024-02-02 | 3.69 | 3.73 | 3.3 | 3.42 | -6.81% | 559,616 | 195,756,914 |
| 2024-02-01 | 3.81 | 3.81 | 3.65 | 3.67 | -4.18% | 458,241 | 170,404,745 |
| 2024-01-31 | 4.01 | 4.08 | 3.79 | 3.83 | -5.2% | 631,535 | 248,499,119 |
| 2024-01-30 | 4.11 | 4.25 | 4.03 | 4.04 | -1.46% | 488,434 | 202,278,183 |
| 2024-01-29 | 4.32 | 4.35 | 4.1 | 4.1 | -5.96% | 672,215 | 282,013,109 |
| 2024-01-26 | 4.3 | 4.59 | 4.26 | 4.36 | +2.83% | 1,156,385 | 509,025,222 |
| 2024-01-25 | 4.13 | 4.28 | 4.1 | 4.24 | +1.92% | 345,707 | 145,776,226 |
| 2024-01-24 | 4.12 | 4.18 | 3.99 | 4.16 | +1.22% | 404,401 | 165,352,535 |
| 2024-01-23 | 4.13 | 4.16 | 4.03 | 4.11 | 0% | 371,825 | 152,522,376 |
| 2024-01-22 | 4.41 | 4.43 | 4.08 | 4.11 | -5.73% | 345,189 | 146,724,506 |
| 2024-01-19 | 4.44 | 4.48 | 4.35 | 4.36 | -2.02% | 190,401 | 83,792,281 |
| 2024-01-18 | 4.4 | 4.45 | 4.3 | 4.45 | +0.45% | 300,559 | 131,238,051 |
| 2024-01-17 | 4.56 | 4.57 | 4.42 | 4.43 | -3.06% | 227,306 | 102,219,612 |
| 2024-01-16 | 4.55 | 4.59 | 4.48 | 4.57 | -0.22% | 290,215 | 131,691,517 |
| 2024-01-15 | 4.61 | 4.61 | 4.54 | 4.58 | -1.29% | 286,827 | 131,068,676 |
| 2024-01-12 | 4.67 | 4.72 | 4.61 | 4.64 | -1.07% | 217,086 | 101,296,002 |
| 2024-01-11 | 4.61 | 4.69 | 4.58 | 4.69 | +1.52% | 277,121 | 128,605,016 |
| 2024-01-10 | 4.65 | 4.69 | 4.58 | 4.62 | -1.49% | 226,825 | 104,997,092 |
| 2024-01-09 | 4.64 | 4.76 | 4.64 | 4.69 | +0.86% | 266,185 | 125,186,308 |
| 2024-01-08 | 4.68 | 4.73 | 4.64 | 4.65 | -1.69% | 340,358 | 159,437,124 |
| 2024-01-05 | 4.87 | 4.99 | 4.71 | 4.73 | -2.27% | 557,324 | 268,407,315 |
| 2024-01-04 | 4.81 | 4.93 | 4.81 | 4.84 | 0% | 372,510 | 181,499,546 |
| 2024-01-03 | 4.85 | 4.94 | 4.81 | 4.84 | -0.82% | 333,476 | 162,013,444 |
| 2024-01-02 | 4.93 | 5.01 | 4.88 | 4.88 | -0.61% | 516,927 | 255,346,841 |
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：