股票概览
4.55
0%
0
4.53
开盘价
4.57
最高价
4.47
最低价
79,638
成交量
数据更新至: 2025-03-25
技术指标
4.69
MA5 (5日均线)
4.70
MA10 (10日均线)
4.66
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 | 4.53 | 4.57 | 4.47 | 4.55 | 0% | 79,638 | 35,971,122 |
| 2025-03-24 | 4.72 | 4.75 | 4.46 | 4.55 | -4.21% | 172,026 | 78,754,659 |
| 2025-03-21 | 4.82 | 4.84 | 4.7 | 4.75 | -1.66% | 135,234 | 64,473,659 |
| 2025-03-20 | 4.76 | 4.86 | 4.74 | 4.83 | +1.47% | 156,032 | 75,210,646 |
| 2025-03-19 | 4.75 | 4.79 | 4.71 | 4.76 | +0.21% | 102,208 | 48,628,695 |
| 2025-03-18 | 4.75 | 4.77 | 4.7 | 4.75 | +0.21% | 94,864 | 44,825,248 |
| 2025-03-17 | 4.7 | 4.8 | 4.66 | 4.74 | +1.07% | 140,482 | 66,402,696 |
| 2025-03-14 | 4.62 | 4.71 | 4.58 | 4.69 | +1.08% | 141,488 | 65,769,666 |
| 2025-03-13 | 4.72 | 4.74 | 4.58 | 4.64 | -2.11% | 174,268 | 80,920,814 |
| 2025-03-12 | 4.73 | 4.82 | 4.69 | 4.74 | +1.5% | 227,349 | 108,317,718 |
| 2025-03-11 | 4.56 | 4.75 | 4.53 | 4.67 | +0.86% | 189,432 | 88,071,609 |
| 2025-03-10 | 4.6 | 4.65 | 4.57 | 4.63 | +1.54% | 210,891 | 97,371,061 |
| 2025-03-07 | 4.73 | 4.75 | 4.55 | 4.56 | -5.79% | 483,476 | 223,077,260 |
| 2025-03-06 | 4.62 | 5.08 | 4.61 | 4.84 | +4.76% | 697,327 | 342,340,528 |
| 2025-03-05 | 4.58 | 4.63 | 4.52 | 4.62 | +0.65% | 114,816 | 52,338,460 |
| 2025-03-04 | 4.5 | 4.65 | 4.48 | 4.59 | +1.55% | 106,059 | 48,593,720 |
| 2025-03-03 | 4.59 | 4.61 | 4.5 | 4.52 | -0.66% | 107,901 | 49,125,788 |
| 2025-02-28 | 4.58 | 4.67 | 4.5 | 4.55 | -1.09% | 154,048 | 70,561,182 |
| 2025-02-27 | 4.58 | 4.61 | 4.48 | 4.6 | +0.88% | 140,398 | 63,845,369 |
| 2025-02-26 | 4.47 | 4.57 | 4.47 | 4.56 | +2.01% | 117,405 | 53,149,579 |
| 2025-02-25 | 4.43 | 4.53 | 4.38 | 4.47 | +0.45% | 129,862 | 58,148,288 |
| 2025-02-24 | 4.36 | 4.48 | 4.33 | 4.45 | +1.83% | 150,259 | 66,605,328 |
| 2025-02-21 | 4.41 | 4.45 | 4.33 | 4.37 | -1.35% | 145,294 | 63,339,839 |
| 2025-02-20 | 4.43 | 4.45 | 4.39 | 4.43 | +0.23% | 84,351 | 37,303,733 |
| 2025-02-19 | 4.37 | 4.45 | 4.37 | 4.42 | +0.91% | 77,805 | 34,349,992 |
| 2025-02-18 | 4.55 | 4.57 | 4.37 | 4.38 | -3.74% | 98,762 | 43,964,208 |
| 2025-02-17 | 4.48 | 4.57 | 4.48 | 4.55 | +2.02% | 123,338 | 55,877,076 |
| 2025-02-14 | 4.48 | 4.52 | 4.44 | 4.46 | -0.45% | 95,069 | 42,581,423 |
| 2025-02-13 | 4.51 | 4.54 | 4.47 | 4.48 | -0.88% | 78,474 | 35,346,621 |
| 2025-02-12 | 4.48 | 4.52 | 4.46 | 4.52 | +0.22% | 99,186 | 44,575,160 |
| 2025-02-11 | 4.56 | 4.59 | 4.47 | 4.51 | -1.74% | 112,677 | 50,821,456 |
| 2025-02-10 | 4.58 | 4.6 | 4.47 | 4.59 | +3.15% | 145,493 | 66,020,963 |
| 2025-02-07 | 4.42 | 4.48 | 4.38 | 4.45 | +0.91% | 111,499 | 49,466,604 |
| 2025-02-06 | 4.34 | 4.42 | 4.29 | 4.41 | +1.61% | 116,263 | 50,747,390 |
| 2025-02-05 | 4.31 | 4.35 | 4.27 | 4.34 | +1.64% | 92,270 | 39,859,141 |
| 2025-01-27 | 4.29 | 4.41 | 4.23 | 4.27 | +0.23% | 112,099 | 48,418,987 |
| 2025-01-24 | 4.29 | 4.29 | 4.23 | 4.26 | 0% | 70,005 | 29,809,680 |
| 2025-01-23 | 4.33 | 4.41 | 4.26 | 4.26 | -0.47% | 119,359 | 51,911,035 |
| 2025-01-22 | 4.31 | 4.33 | 4.23 | 4.28 | -2.06% | 119,844 | 51,248,582 |
| 2025-01-21 | 4.45 | 4.47 | 4.34 | 4.37 | -1.8% | 84,897 | 37,178,132 |
| 2025-01-20 | 4.43 | 4.48 | 4.35 | 4.45 | +0.91% | 84,093 | 37,236,488 |
| 2025-01-17 | 4.38 | 4.43 | 4.34 | 4.41 | -0.23% | 80,329 | 35,220,889 |
| 2025-01-16 | 4.36 | 4.47 | 4.36 | 4.42 | +1.38% | 97,293 | 43,078,190 |
| 2025-01-15 | 4.44 | 4.44 | 4.33 | 4.36 | 0% | 80,109 | 34,968,756 |
| 2025-01-14 | 4.21 | 4.36 | 4.21 | 4.36 | +4.06% | 113,712 | 49,040,258 |
| 2025-01-13 | 4.06 | 4.21 | 4.05 | 4.19 | +1.21% | 98,376 | 40,686,259 |
| 2025-01-10 | 4.3 | 4.33 | 4.14 | 4.14 | -4.17% | 104,747 | 44,341,439 |
| 2025-01-09 | 4.29 | 4.36 | 4.28 | 4.32 | -0.23% | 102,224 | 44,150,993 |
| 2025-01-08 | 4.28 | 4.35 | 4.14 | 4.33 | +1.41% | 137,618 | 58,556,711 |
| 2025-01-07 | 4.18 | 4.29 | 4.17 | 4.27 | +2.15% | 113,778 | 48,142,394 |
| 2025-01-06 | 4.2 | 4.23 | 4.05 | 4.18 | -0.71% | 109,928 | 45,686,688 |
| 2025-01-03 | 4.43 | 4.43 | 4.2 | 4.21 | -4.32% | 141,288 | 60,468,810 |
| 2025-01-02 | 4.43 | 4.53 | 4.37 | 4.4 | -0.9% | 114,440 | 50,947,290 |
| 2024-12-31 | 4.53 | 4.59 | 4.42 | 4.44 | -1.99% | 110,122 | 49,574,429 |
| 2024-12-30 | 4.67 | 4.72 | 4.5 | 4.53 | -4.03% | 159,534 | 72,811,244 |
| 2024-12-27 | 4.62 | 4.77 | 4.6 | 4.72 | +2.83% | 120,347 | 56,732,568 |
| 2024-12-26 | 4.6 | 4.67 | 4.58 | 4.59 | -0.22% | 89,814 | 41,585,516 |
| 2024-12-25 | 4.7 | 4.72 | 4.5 | 4.6 | -2.54% | 131,777 | 60,450,099 |
| 2024-12-24 | 4.72 | 4.83 | 4.63 | 4.72 | +0.64% | 138,293 | 65,161,667 |
| 2024-12-23 | 5.02 | 5.06 | 4.69 | 4.69 | -7.5% | 290,668 | 139,732,409 |
| 2024-12-20 | 4.9 | 5.15 | 4.88 | 5.07 | +4.75% | 230,519 | 116,251,170 |
| 2024-12-19 | 4.88 | 4.94 | 4.8 | 4.84 | -1.22% | 110,410 | 53,529,360 |
| 2024-12-18 | 4.91 | 4.97 | 4.76 | 4.9 | 0% | 109,222 | 53,565,515 |
| 2024-12-17 | 5.12 | 5.12 | 4.88 | 4.9 | -3.73% | 155,456 | 77,033,573 |
| 2024-12-16 | 5.22 | 5.25 | 5.05 | 5.09 | -1.93% | 149,954 | 76,830,412 |
| 2024-12-13 | 5.25 | 5.34 | 5.17 | 5.19 | -1.7% | 189,028 | 99,399,795 |
| 2024-12-12 | 5.27 | 5.29 | 5.17 | 5.28 | +0.19% | 168,749 | 88,447,859 |
| 2024-12-11 | 5.16 | 5.29 | 5.13 | 5.27 | +1.74% | 175,109 | 91,859,109 |
| 2024-12-10 | 5.32 | 5.36 | 5.17 | 5.18 | -0.77% | 180,646 | 94,951,693 |
| 2024-12-09 | 5.29 | 5.35 | 5.17 | 5.22 | -2.25% | 172,057 | 90,242,536 |
| 2024-12-06 | 5.19 | 5.35 | 5.19 | 5.34 | +2.3% | 223,890 | 118,361,588 |
| 2024-12-05 | 5.13 | 5.3 | 5.09 | 5.22 | +1.75% | 166,041 | 86,184,233 |
| 2024-12-04 | 5.23 | 5.28 | 5.1 | 5.13 | -1.91% | 175,974 | 91,471,075 |
| 2024-12-03 | 5.19 | 5.25 | 5.15 | 5.23 | +0.58% | 200,598 | 104,525,178 |
| 2024-12-02 | 5.07 | 5.2 | 5.06 | 5.2 | +2.56% | 230,476 | 119,077,892 |
| 2024-11-29 | 5.12 | 5.13 | 4.95 | 5.07 | -0.98% | 185,953 | 93,590,424 |
| 2024-11-28 | 4.9 | 5.18 | 4.88 | 5.12 | +4.28% | 294,375 | 148,891,999 |
| 2024-11-27 | 4.9 | 4.93 | 4.76 | 4.91 | -0.81% | 182,386 | 88,091,597 |
| 2024-11-26 | 5.04 | 5.15 | 4.94 | 4.95 | -1.98% | 167,756 | 84,683,379 |
| 2024-11-25 | 4.95 | 5.05 | 4.81 | 5.05 | +2.64% | 227,469 | 111,990,984 |
| 2024-11-22 | 5.04 | 5.2 | 4.91 | 4.92 | -1.99% | 289,336 | 146,457,810 |
| 2024-11-21 | 5.06 | 5.11 | 4.97 | 5.02 | -1.18% | 155,522 | 78,237,797 |
| 2024-11-20 | 5.01 | 5.08 | 4.95 | 5.08 | +1.6% | 166,313 | 83,642,706 |
| 2024-11-19 | 4.95 | 5 | 4.83 | 5 | +2.04% | 169,147 | 83,011,525 |
| 2024-11-18 | 5.06 | 5.15 | 4.84 | 4.9 | -2.97% | 227,568 | 112,751,728 |
| 2024-11-15 | 5.25 | 5.32 | 5.03 | 5.05 | -3.63% | 269,407 | 139,092,697 |
| 2024-11-14 | 5.45 | 5.51 | 5.22 | 5.24 | -5.24% | 286,158 | 153,406,014 |
| 2024-11-13 | 5.71 | 5.73 | 5.31 | 5.53 | -3.83% | 472,567 | 260,284,393 |
| 2024-11-12 | 6 | 6.09 | 5.67 | 5.75 | +0.17% | 796,193 | 468,309,202 |
| 2024-11-11 | 5.67 | 5.74 | 5.33 | 5.74 | +9.96% | 454,301 | 254,378,406 |
| 2024-11-08 | 5.39 | 5.44 | 5.18 | 5.22 | -1.51% | 341,229 | 179,212,591 |
| 2024-11-07 | 5.08 | 5.37 | 5.02 | 5.3 | +4.33% | 435,975 | 229,022,936 |
| 2024-11-06 | 5.15 | 5.24 | 5.06 | 5.08 | -1.36% | 379,301 | 194,584,020 |
| 2024-11-05 | 5.19 | 5.25 | 5.1 | 5.15 | +0.78% | 402,527 | 207,584,434 |
| 2024-11-04 | 4.98 | 5.26 | 4.98 | 5.11 | -5.89% | 485,793 | 248,629,183 |
| 2024-11-01 | 5.8 | 5.8 | 5.43 | 5.43 | -9.95% | 576,734 | 319,406,129 |
| 2024-10-31 | 5.58 | 6.36 | 5.36 | 6.03 | +4.15% | 1,134,691 | 654,717,426 |
| 2024-10-30 | 6.1 | 6.29 | 5.67 | 5.79 | -8.1% | 837,858 | 497,814,222 |
| 2024-10-29 | 5.85 | 6.3 | 5.74 | 6.3 | +9.95% | 1,141,650 | 700,466,823 |
| 2024-10-28 | 5.22 | 5.73 | 5.09 | 5.73 | +9.98% | 683,816 | 376,050,749 |
| 2024-10-25 | 5.12 | 5.5 | 5.11 | 5.21 | +3.58% | 853,639 | 451,719,587 |
| 2024-10-24 | 4.58 | 5.03 | 4.54 | 5.03 | +10.07% | 502,040 | 243,635,851 |
| 2024-10-23 | 4.43 | 4.75 | 4.43 | 4.57 | +1.78% | 321,632 | 148,389,598 |
| 2024-10-22 | 4.86 | 4.86 | 4.49 | 4.49 | +1.58% | 410,449 | 191,397,332 |
| 2024-10-21 | 4.46 | 4.47 | 4.3 | 4.42 | -0.9% | 248,374 | 108,520,798 |
| 2024-10-18 | 4.45 | 4.48 | 4.38 | 4.46 | +1.83% | 210,130 | 93,393,871 |
| 2024-10-17 | 4.43 | 4.48 | 4.33 | 4.38 | -1.57% | 192,433 | 84,612,469 |
| 2024-10-16 | 4.28 | 4.55 | 4.26 | 4.45 | +2.06% | 281,941 | 124,571,352 |
| 2024-10-15 | 4.23 | 4.58 | 4.17 | 4.36 | +2.59% | 338,613 | 148,460,903 |
| 2024-10-14 | 4.2 | 4.25 | 4.15 | 4.25 | +2.66% | 159,002 | 66,907,807 |
| 2024-10-11 | 4.16 | 4.33 | 4.12 | 4.14 | +0.24% | 246,734 | 104,055,412 |
| 2024-10-10 | 4.08 | 4.22 | 4.05 | 4.13 | +1.23% | 210,234 | 87,130,524 |
| 2024-10-09 | 4.43 | 4.43 | 4.08 | 4.08 | -9.93% | 363,678 | 153,324,620 |
| 2024-10-08 | 4.9 | 4.9 | 4.37 | 4.53 | +0.89% | 646,361 | 298,923,080 |
| 2024-09-30 | 4.25 | 4.5 | 4.1 | 4.49 | +8.19% | 664,769 | 286,662,376 |
| 2024-09-27 | 4.06 | 4.16 | 4 | 4.15 | +2.47% | 492,307 | 200,509,987 |
| 2024-09-26 | 3.99 | 4.09 | 3.95 | 4.05 | -0.98% | 421,881 | 169,023,814 |
| 2024-09-25 | 4.4 | 4.4 | 3.98 | 4.09 | +2.25% | 646,879 | 269,688,089 |
| 2024-09-24 | 3.81 | 4.18 | 3.75 | 4 | +5.26% | 572,180 | 228,801,382 |
| 2024-09-23 | 3.67 | 3.83 | 3.58 | 3.8 | +3.54% | 412,553 | 154,101,766 |
| 2024-09-20 | 3.64 | 3.72 | 3.62 | 3.67 | -1.34% | 265,122 | 97,059,258 |
| 2024-09-19 | 3.74 | 3.75 | 3.59 | 3.72 | -1.33% | 359,568 | 132,325,697 |
| 2024-09-18 | 3.69 | 3.96 | 3.5 | 3.77 | +2.17% | 578,177 | 215,931,112 |
| 2024-09-13 | 3.35 | 3.69 | 3.35 | 3.69 | +10.15% | 180,375 | 64,876,523 |
| 2024-09-12 | 3.28 | 3.38 | 3.27 | 3.35 | +2.45% | 69,502 | 23,296,345 |
| 2024-09-11 | 3.28 | 3.31 | 3.26 | 3.27 | -1.21% | 28,543 | 9,361,653 |
| 2024-09-10 | 3.31 | 3.34 | 3.24 | 3.31 | 0% | 45,892 | 15,106,036 |
| 2024-09-09 | 3.27 | 3.32 | 3.21 | 3.31 | +1.22% | 38,637 | 12,686,327 |
| 2024-09-06 | 3.32 | 3.33 | 3.26 | 3.27 | -1.21% | 38,101 | 12,576,661 |
| 2024-09-05 | 3.28 | 3.33 | 3.27 | 3.31 | +0.91% | 31,517 | 10,424,621 |
| 2024-09-04 | 3.29 | 3.32 | 3.27 | 3.28 | -1.2% | 33,642 | 11,086,356 |
| 2024-09-03 | 3.3 | 3.34 | 3.28 | 3.32 | +0.3% | 32,294 | 10,690,512 |
| 2024-09-02 | 3.34 | 3.38 | 3.31 | 3.31 | -0.9% | 39,885 | 13,348,218 |
| 2024-08-30 | 3.25 | 3.38 | 3.25 | 3.34 | +1.83% | 54,331 | 18,135,429 |
| 2024-08-29 | 3.24 | 3.31 | 3.22 | 3.28 | +0.92% | 41,800 | 13,692,591 |
| 2024-08-28 | 3.21 | 3.29 | 3.15 | 3.25 | +1.25% | 59,894 | 19,419,461 |
| 2024-08-27 | 3.36 | 3.36 | 3.2 | 3.21 | -3.31% | 53,383 | 17,367,551 |
| 2024-08-26 | 3.23 | 3.34 | 3.23 | 3.32 | +2.47% | 43,687 | 14,448,123 |
| 2024-08-23 | 3.28 | 3.29 | 3.2 | 3.24 | -1.22% | 40,804 | 13,232,184 |
| 2024-08-22 | 3.32 | 3.34 | 3.27 | 3.28 | -1.2% | 37,227 | 12,285,248 |
| 2024-08-21 | 3.31 | 3.34 | 3.28 | 3.32 | -0.3% | 46,395 | 15,361,912 |
| 2024-08-20 | 3.42 | 3.42 | 3.29 | 3.33 | -1.77% | 56,079 | 18,656,373 |
| 2024-08-19 | 3.4 | 3.45 | 3.37 | 3.39 | -0.29% | 56,484 | 19,200,968 |
| 2024-08-16 | 3.47 | 3.48 | 3.4 | 3.4 | -1.73% | 47,516 | 16,278,907 |
| 2024-08-15 | 3.43 | 3.48 | 3.39 | 3.46 | +0.58% | 61,640 | 21,217,751 |
| 2024-08-14 | 3.48 | 3.5 | 3.43 | 3.44 | -1.15% | 31,906 | 11,027,698 |
| 2024-08-13 | 3.41 | 3.48 | 3.36 | 3.48 | +2.05% | 42,774 | 14,682,066 |
| 2024-08-12 | 3.45 | 3.47 | 3.39 | 3.41 | -1.16% | 39,368 | 13,483,386 |
| 2024-08-09 | 3.48 | 3.5 | 3.44 | 3.45 | -0.29% | 41,713 | 14,482,505 |
| 2024-08-08 | 3.49 | 3.49 | 3.4 | 3.46 | -0.57% | 53,603 | 18,492,208 |
| 2024-08-07 | 3.45 | 3.52 | 3.41 | 3.48 | +1.46% | 54,482 | 18,939,793 |
| 2024-08-06 | 3.42 | 3.48 | 3.38 | 3.43 | +0.88% | 47,951 | 16,388,463 |
| 2024-08-05 | 3.45 | 3.52 | 3.39 | 3.4 | -2.3% | 75,418 | 26,067,257 |
| 2024-08-02 | 3.52 | 3.56 | 3.46 | 3.48 | -1.97% | 61,068 | 21,459,792 |
| 2024-08-01 | 3.5 | 3.57 | 3.5 | 3.55 | +0.85% | 71,469 | 25,328,251 |
| 2024-07-31 | 3.43 | 3.54 | 3.41 | 3.52 | +2.92% | 75,748 | 26,409,849 |
| 2024-07-30 | 3.33 | 3.42 | 3.3 | 3.42 | +1.79% | 46,824 | 15,828,748 |
| 2024-07-29 | 3.34 | 3.38 | 3.32 | 3.36 | +0.6% | 41,364 | 13,836,196 |
| 2024-07-26 | 3.25 | 3.34 | 3.25 | 3.34 | +3.09% | 54,902 | 18,201,374 |
| 2024-07-25 | 3.19 | 3.29 | 3.15 | 3.24 | +1.89% | 57,860 | 18,646,172 |
| 2024-07-24 | 3.26 | 3.26 | 3.17 | 3.18 | -2.45% | 61,564 | 19,734,232 |
| 2024-07-23 | 3.31 | 3.37 | 3.26 | 3.26 | -1.21% | 67,581 | 22,430,094 |
| 2024-07-22 | 3.29 | 3.31 | 3.25 | 3.3 | 0% | 41,657 | 13,675,935 |
| 2024-07-19 | 3.24 | 3.32 | 3.24 | 3.3 | +0.92% | 48,875 | 16,084,758 |
| 2024-07-18 | 3.31 | 3.31 | 3.2 | 3.27 | -0.61% | 64,654 | 20,936,518 |
| 2024-07-17 | 3.38 | 3.39 | 3.27 | 3.29 | -2.66% | 68,010 | 22,462,582 |
| 2024-07-16 | 3.42 | 3.44 | 3.36 | 3.38 | -1.17% | 49,194 | 16,633,593 |
| 2024-07-15 | 3.48 | 3.49 | 3.41 | 3.42 | -2.29% | 56,408 | 19,383,593 |
| 2024-07-12 | 3.6 | 3.6 | 3.49 | 3.5 | -1.13% | 58,876 | 20,733,561 |
| 2024-07-11 | 3.43 | 3.58 | 3.41 | 3.54 | +5.04% | 103,240 | 36,136,793 |
| 2024-07-10 | 3.43 | 3.46 | 3.35 | 3.37 | -2.32% | 70,733 | 24,015,336 |
| 2024-07-09 | 3.35 | 3.45 | 3.31 | 3.45 | +2.37% | 73,112 | 24,795,011 |
| 2024-07-08 | 3.51 | 3.52 | 3.36 | 3.37 | -3.16% | 69,341 | 23,617,775 |
| 2024-07-05 | 3.42 | 3.49 | 3.35 | 3.48 | +2.35% | 76,562 | 26,249,691 |
| 2024-07-04 | 3.54 | 3.57 | 3.39 | 3.4 | -4.23% | 101,673 | 35,073,437 |
| 2024-07-03 | 3.56 | 3.61 | 3.54 | 3.55 | -0.56% | 71,875 | 25,693,549 |
| 2024-07-02 | 3.56 | 3.65 | 3.51 | 3.57 | -0.28% | 131,006 | 46,918,380 |
| 2024-07-01 | 3.53 | 3.79 | 3.42 | 3.58 | +1.42% | 195,199 | 69,556,957 |
| 2024-06-28 | 3.49 | 3.59 | 3.46 | 3.53 | +1.15% | 71,036 | 25,149,266 |
| 2024-06-27 | 3.62 | 3.65 | 3.48 | 3.49 | -2.79% | 62,339 | 22,148,969 |
| 2024-06-26 | 3.53 | 3.59 | 3.47 | 3.59 | +2.57% | 58,919 | 20,859,706 |
| 2024-06-25 | 3.41 | 3.56 | 3.4 | 3.5 | +2.64% | 80,387 | 28,093,675 |
| 2024-06-24 | 3.54 | 3.56 | 3.39 | 3.41 | -3.67% | 63,165 | 21,769,977 |
| 2024-06-21 | 3.52 | 3.6 | 3.45 | 3.54 | +0.85% | 68,113 | 24,172,555 |
| 2024-06-20 | 3.63 | 3.64 | 3.51 | 3.51 | -3.31% | 67,300 | 23,872,902 |
| 2024-06-19 | 3.71 | 3.73 | 3.62 | 3.63 | -1.36% | 70,087 | 25,579,099 |
| 2024-06-18 | 3.62 | 3.71 | 3.55 | 3.68 | +3.08% | 79,911 | 29,156,618 |
| 2024-06-17 | 3.62 | 3.67 | 3.56 | 3.57 | -2.19% | 79,457 | 28,607,766 |
| 2024-06-14 | 3.67 | 3.69 | 3.6 | 3.65 | -0.54% | 55,404 | 20,169,264 |
| 2024-06-13 | 3.78 | 3.8 | 3.65 | 3.67 | -3.17% | 80,978 | 29,963,286 |
| 2024-06-12 | 3.73 | 3.8 | 3.71 | 3.79 | +1.61% | 56,104 | 21,093,878 |
| 2024-06-11 | 3.78 | 3.78 | 3.68 | 3.73 | -1.32% | 67,662 | 25,118,281 |
| 2024-06-07 | 3.66 | 3.78 | 3.66 | 3.78 | +3.28% | 88,050 | 32,902,903 |
| 2024-06-06 | 3.81 | 3.84 | 3.61 | 3.66 | -4.69% | 134,526 | 49,721,328 |
| 2024-06-05 | 3.93 | 3.95 | 3.84 | 3.84 | -2.78% | 86,024 | 33,380,823 |
| 2024-06-04 | 4 | 4 | 3.87 | 3.95 | -1.25% | 100,143 | 39,191,447 |
| 2024-06-03 | 4.15 | 4.15 | 3.96 | 4 | -3.61% | 103,903 | 41,795,705 |
| 2024-05-31 | 4.09 | 4.17 | 4.07 | 4.15 | +1.72% | 70,734 | 29,196,427 |
| 2024-05-30 | 4.16 | 4.17 | 4.08 | 4.08 | -1.92% | 70,101 | 28,804,306 |
| 2024-05-29 | 4.1 | 4.17 | 4.07 | 4.16 | +1.46% | 64,813 | 26,732,588 |
| 2024-05-28 | 4.13 | 4.16 | 4.07 | 4.1 | -0.73% | 75,143 | 30,971,654 |
| 2024-05-27 | 4.12 | 4.16 | 4.06 | 4.13 | 0% | 83,001 | 34,029,577 |
| 2024-05-24 | 4.16 | 4.19 | 4.12 | 4.13 | -0.96% | 81,093 | 33,660,123 |
| 2024-05-23 | 4.3 | 4.3 | 4.13 | 4.17 | -2.8% | 106,897 | 44,710,062 |
| 2024-05-22 | 4.23 | 4.32 | 4.23 | 4.29 | +0.7% | 70,589 | 30,248,956 |
| 2024-05-21 | 4.31 | 4.32 | 4.22 | 4.26 | -1.16% | 86,417 | 36,730,108 |
| 2024-05-20 | 4.37 | 4.42 | 4.29 | 4.31 | -1.82% | 121,043 | 52,328,516 |
| 2024-05-17 | 4.37 | 4.41 | 4.32 | 4.39 | +0.69% | 89,162 | 38,911,465 |
| 2024-05-16 | 4.41 | 4.46 | 4.35 | 4.36 | -0.46% | 98,333 | 43,177,495 |
| 2024-05-15 | 4.39 | 4.47 | 4.37 | 4.38 | -0.68% | 81,903 | 36,218,299 |
| 2024-05-14 | 4.38 | 4.48 | 4.38 | 4.41 | +0.23% | 101,408 | 44,887,048 |
| 2024-05-13 | 4.51 | 4.53 | 4.36 | 4.4 | -3.51% | 151,654 | 66,984,288 |
| 2024-05-10 | 4.61 | 4.65 | 4.54 | 4.56 | -1.08% | 130,625 | 59,745,877 |
| 2024-05-09 | 4.48 | 4.63 | 4.48 | 4.61 | +2.9% | 155,347 | 71,293,725 |
| 2024-05-08 | 4.59 | 4.6 | 4.46 | 4.48 | -2.18% | 126,931 | 57,336,993 |
| 2024-05-07 | 4.56 | 4.61 | 4.51 | 4.58 | +0.44% | 155,823 | 71,141,210 |
| 2024-05-06 | 4.52 | 4.61 | 4.48 | 4.56 | +1.79% | 189,604 | 85,973,411 |
| 2024-04-30 | 4.44 | 4.65 | 4.41 | 4.48 | +0.67% | 213,529 | 96,599,935 |
| 2024-04-29 | 4.4 | 4.49 | 4.31 | 4.45 | +1.37% | 137,171 | 60,637,154 |
| 2024-04-26 | 4.45 | 4.48 | 4.36 | 4.39 | -1.13% | 149,862 | 66,102,536 |
| 2024-04-25 | 4.32 | 4.52 | 4.31 | 4.44 | +2.54% | 182,422 | 81,196,159 |
| 2024-04-24 | 4.23 | 4.34 | 4.18 | 4.33 | +3.34% | 138,880 | 59,518,246 |
| 2024-04-23 | 4.23 | 4.35 | 4.16 | 4.19 | -0.71% | 154,934 | 65,286,038 |
| 2024-04-22 | 4.38 | 4.42 | 4.19 | 4.22 | -5.38% | 197,311 | 84,447,446 |
| 2024-04-19 | 4.31 | 4.65 | 4.29 | 4.46 | +2.53% | 244,599 | 109,943,230 |
| 2024-04-18 | 4.3 | 4.41 | 4.18 | 4.35 | +2.11% | 201,328 | 87,078,432 |
| 2024-04-17 | 4.14 | 4.29 | 4.13 | 4.26 | +5.97% | 254,855 | 107,643,689 |
| 2024-04-16 | 4.28 | 4.38 | 4.02 | 4.02 | -9.66% | 349,594 | 143,927,074 |
| 2024-04-15 | 4.62 | 4.85 | 4.29 | 4.45 | -0.89% | 428,875 | 194,756,947 |
| 2024-04-12 | 4.68 | 4.73 | 4.47 | 4.49 | -4.06% | 433,507 | 196,690,738 |
| 2024-04-11 | 4.57 | 4.84 | 4.31 | 4.68 | +1.3% | 639,727 | 297,153,324 |
| 2024-04-10 | 4.8 | 4.88 | 4.62 | 4.62 | -9.94% | 434,943 | 202,709,518 |
| 2024-04-09 | 6.27 | 6.27 | 5.13 | 5.13 | -10% | 589,612 | 315,031,701 |
| 2024-03-25 | 5.4 | 5.89 | 5.34 | 5.7 | +6.54% | 527,086 | 298,318,414 |
| 2024-03-22 | 5.16 | 5.51 | 5.12 | 5.35 | +3.88% | 447,076 | 235,822,056 |
| 2024-03-21 | 4.97 | 5.18 | 4.97 | 5.15 | +4.89% | 367,054 | 187,064,392 |
| 2024-03-20 | 4.7 | 4.98 | 4.66 | 4.91 | +5.36% | 466,172 | 224,546,648 |
| 2024-03-19 | 4.7 | 4.93 | 4.58 | 4.66 | +0.43% | 653,533 | 310,441,893 |
| 2024-03-18 | 4.26 | 4.64 | 4.26 | 4.64 | +9.95% | 348,737 | 160,049,332 |
| 2024-03-15 | 4.03 | 4.23 | 3.96 | 4.22 | +4.2% | 156,287 | 64,368,914 |
| 2024-03-14 | 4.1 | 4.13 | 3.97 | 4.05 | -1.94% | 130,469 | 52,911,871 |
| 2024-03-13 | 4.03 | 4.2 | 4.02 | 4.13 | +1.98% | 139,080 | 57,315,128 |
| 2024-03-12 | 3.92 | 4.21 | 3.91 | 4.05 | +3.05% | 220,517 | 89,919,866 |
| 2024-03-11 | 3.72 | 3.98 | 3.7 | 3.93 | +6.5% | 209,430 | 81,192,192 |
| 2024-03-08 | 3.68 | 3.7 | 3.64 | 3.69 | +0.82% | 79,510 | 29,208,262 |
| 2024-03-07 | 3.65 | 3.75 | 3.63 | 3.66 | +0.27% | 111,914 | 41,236,822 |
| 2024-03-06 | 3.65 | 3.69 | 3.6 | 3.65 | -0.27% | 82,375 | 30,061,973 |
| 2024-03-05 | 3.71 | 3.71 | 3.6 | 3.66 | -1.61% | 89,147 | 32,590,186 |
| 2024-03-04 | 3.73 | 3.77 | 3.59 | 3.72 | -0.53% | 124,127 | 45,816,263 |
| 2024-03-01 | 3.69 | 3.77 | 3.67 | 3.74 | +1.36% | 131,774 | 49,080,303 |
| 2024-02-29 | 3.43 | 3.77 | 3.41 | 3.69 | +6.03% | 202,520 | 72,992,150 |
| 2024-02-28 | 3.86 | 3.93 | 3.47 | 3.48 | -8.9% | 281,704 | 104,465,819 |
| 2024-02-27 | 3.69 | 3.84 | 3.65 | 3.82 | +4.66% | 183,810 | 69,435,481 |
| 2024-02-26 | 3.72 | 3.77 | 3.62 | 3.65 | -0.54% | 181,421 | 66,886,650 |
| 2024-02-23 | 3.48 | 3.7 | 3.47 | 3.67 | +5.46% | 159,979 | 57,450,120 |
| 2024-02-22 | 3.44 | 3.53 | 3.42 | 3.48 | +1.16% | 108,868 | 37,828,008 |
| 2024-02-21 | 3.26 | 3.55 | 3.25 | 3.44 | +4.56% | 190,143 | 65,671,911 |
| 2024-02-20 | 3.22 | 3.31 | 3.15 | 3.29 | +1.86% | 159,276 | 51,823,336 |
| 2024-02-19 | 3.1 | 3.28 | 3.07 | 3.23 | +6.95% | 225,706 | 72,404,791 |
| 2024-02-08 | 2.91 | 3.04 | 2.79 | 3.02 | +5.96% | 308,194 | 90,704,557 |
| 2024-02-07 | 3.07 | 3.09 | 2.79 | 2.85 | -6.86% | 355,951 | 103,913,050 |
| 2024-02-06 | 2.96 | 3.24 | 2.9 | 3.06 | -4.97% | 424,216 | 126,809,133 |
| 2024-02-05 | 3.49 | 3.53 | 3.22 | 3.22 | -10.06% | 194,745 | 63,508,612 |
| 2024-02-02 | 3.78 | 3.89 | 3.43 | 3.58 | -4.53% | 201,431 | 73,644,909 |
| 2024-02-01 | 3.99 | 4.03 | 3.74 | 3.75 | -6.48% | 223,956 | 85,830,260 |
| 2024-01-31 | 4.19 | 4.33 | 4 | 4.01 | -1.96% | 248,833 | 103,085,180 |
| 2024-01-30 | 4.22 | 4.25 | 4.09 | 4.09 | -3.99% | 105,202 | 43,788,616 |
| 2024-01-29 | 4.41 | 4.42 | 4.24 | 4.26 | -3.18% | 122,646 | 52,735,292 |
| 2024-01-26 | 4.32 | 4.48 | 4.32 | 4.4 | +1.85% | 117,844 | 52,022,221 |
| 2024-01-25 | 4.19 | 4.33 | 4.17 | 4.32 | +3.1% | 131,561 | 56,152,228 |
| 2024-01-24 | 4.09 | 4.21 | 3.98 | 4.19 | +2.7% | 160,543 | 66,084,622 |
| 2024-01-23 | 4.2 | 4.21 | 3.98 | 4.08 | -4% | 185,219 | 75,282,590 |
| 2024-01-22 | 4.61 | 4.65 | 4.14 | 4.25 | -7.61% | 204,821 | 90,363,747 |
| 2024-01-19 | 4.7 | 4.7 | 4.57 | 4.6 | -2.75% | 163,627 | 75,630,461 |
| 2024-01-18 | 4.66 | 4.73 | 4.56 | 4.73 | +0.85% | 193,163 | 89,640,221 |
| 2024-01-17 | 4.7 | 4.83 | 4.65 | 4.69 | -0.64% | 157,833 | 74,760,648 |
| 2024-01-16 | 4.68 | 4.78 | 4.65 | 4.72 | +1.07% | 143,633 | 67,449,135 |
| 2024-01-15 | 4.69 | 4.69 | 4.61 | 4.67 | -0.64% | 119,326 | 55,431,051 |
| 2024-01-12 | 4.83 | 4.93 | 4.69 | 4.7 | -1.67% | 166,175 | 79,379,499 |
| 2024-01-11 | 4.67 | 4.85 | 4.56 | 4.78 | +5.05% | 245,587 | 116,496,819 |
| 2024-01-10 | 4.57 | 4.62 | 4.5 | 4.55 | -0.44% | 75,187 | 34,321,636 |
| 2024-01-09 | 4.54 | 4.64 | 4.53 | 4.57 | +0.66% | 94,999 | 43,550,559 |
| 2024-01-08 | 4.65 | 4.68 | 4.53 | 4.54 | -2.78% | 113,475 | 52,183,441 |
| 2024-01-05 | 4.8 | 4.81 | 4.63 | 4.67 | -2.3% | 144,137 | 67,844,818 |
| 2024-01-04 | 4.74 | 4.81 | 4.71 | 4.78 | +0.84% | 155,941 | 74,305,130 |
| 2024-01-03 | 4.72 | 4.81 | 4.67 | 4.74 | 0% | 219,536 | 103,952,301 |
| 2024-01-02 | 4.47 | 4.87 | 4.44 | 4.74 | +6.52% | 332,146 | 156,097,736 |
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：