股票概览
3.99
-0.99%
-0.04
4.03
开盘价
4.04
最高价
3.94
最低价
73,540
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.19
MA10 (10日均线)
4.16
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 | 4.04 | 3.94 | 3.99 | -0.99% | 73,540 | 29,305,548 |
| 2025-03-24 | 4.16 | 4.16 | 3.94 | 4.03 | -2.89% | 162,805 | 65,643,132 |
| 2025-03-21 | 4.22 | 4.23 | 4.14 | 4.15 | -1.89% | 85,869 | 35,882,358 |
| 2025-03-20 | 4.2 | 4.27 | 4.17 | 4.23 | +0.48% | 89,636 | 37,799,142 |
| 2025-03-19 | 4.27 | 4.29 | 4.19 | 4.21 | -2.09% | 83,094 | 35,084,687 |
| 2025-03-18 | 4.31 | 4.33 | 4.25 | 4.3 | -0.46% | 115,306 | 49,447,023 |
| 2025-03-17 | 4.24 | 4.44 | 4.23 | 4.32 | +1.89% | 198,763 | 86,010,303 |
| 2025-03-14 | 4.13 | 4.25 | 4.11 | 4.24 | +2.17% | 115,138 | 48,364,588 |
| 2025-03-13 | 4.26 | 4.28 | 4.09 | 4.15 | -3.04% | 158,219 | 65,833,704 |
| 2025-03-12 | 4.2 | 4.44 | 4.19 | 4.28 | +3.38% | 275,581 | 118,662,036 |
| 2025-03-11 | 4.07 | 4.14 | 4.05 | 4.14 | +0.73% | 87,951 | 36,117,708 |
| 2025-03-10 | 4.14 | 4.17 | 4.07 | 4.11 | -0.96% | 109,593 | 44,933,534 |
| 2025-03-07 | 4.22 | 4.29 | 4.12 | 4.15 | -1.66% | 144,286 | 60,657,941 |
| 2025-03-06 | 4.11 | 4.25 | 4.09 | 4.22 | +3.43% | 172,221 | 72,084,749 |
| 2025-03-05 | 4.06 | 4.1 | 3.99 | 4.08 | 0% | 104,921 | 42,368,690 |
| 2025-03-04 | 4.02 | 4.09 | 4 | 4.08 | +0.74% | 104,857 | 42,600,990 |
| 2025-03-03 | 4.02 | 4.11 | 3.98 | 4.05 | +0.75% | 127,259 | 51,708,582 |
| 2025-02-28 | 4.16 | 4.18 | 4 | 4.02 | -3.6% | 167,040 | 68,131,890 |
| 2025-02-27 | 4.22 | 4.28 | 4.1 | 4.17 | -1.65% | 155,607 | 64,938,992 |
| 2025-02-26 | 4.25 | 4.31 | 4.2 | 4.24 | +0.47% | 155,195 | 65,916,688 |
| 2025-02-25 | 4.25 | 4.29 | 4.2 | 4.22 | -2.09% | 190,288 | 80,716,477 |
| 2025-02-24 | 4.33 | 4.43 | 4.21 | 4.31 | -1.37% | 270,332 | 116,262,672 |
| 2025-02-21 | 4.34 | 4.48 | 4.28 | 4.37 | +2.34% | 448,288 | 196,900,907 |
| 2025-02-20 | 4.33 | 4.63 | 4.26 | 4.27 | -0.7% | 347,978 | 152,717,532 |
| 2025-02-19 | 4.17 | 4.32 | 4.12 | 4.3 | +3.12% | 285,359 | 120,236,812 |
| 2025-02-18 | 4.39 | 4.41 | 4.16 | 4.17 | -5.44% | 312,061 | 133,626,717 |
| 2025-02-17 | 4.4 | 4.55 | 4.35 | 4.41 | -1.56% | 361,526 | 159,225,837 |
| 2025-02-14 | 4.4 | 4.48 | 4.19 | 4.48 | +1.82% | 398,763 | 171,762,243 |
| 2025-02-13 | 4.5 | 4.59 | 4.37 | 4.4 | -2% | 520,501 | 231,799,809 |
| 2025-02-12 | 4.18 | 4.56 | 4.15 | 4.49 | +6.9% | 628,088 | 273,990,742 |
| 2025-02-11 | 4.11 | 4.32 | 4.04 | 4.2 | +2.44% | 375,980 | 156,912,388 |
| 2025-02-10 | 3.95 | 4.11 | 3.94 | 4.1 | +3.8% | 225,346 | 90,559,707 |
| 2025-02-07 | 3.92 | 4.03 | 3.89 | 3.95 | +0.51% | 222,444 | 87,997,737 |
| 2025-02-06 | 3.84 | 3.96 | 3.78 | 3.93 | +2.34% | 219,109 | 84,839,137 |
| 2025-02-05 | 3.8 | 3.88 | 3.78 | 3.84 | +2.95% | 186,874 | 71,699,704 |
| 2025-01-27 | 3.75 | 3.85 | 3.73 | 3.73 | -1.32% | 145,969 | 55,182,203 |
| 2025-01-24 | 3.7 | 3.79 | 3.66 | 3.78 | +1.61% | 173,744 | 64,908,749 |
| 2025-01-23 | 3.74 | 3.8 | 3.7 | 3.72 | +0.81% | 156,880 | 58,807,431 |
| 2025-01-22 | 3.8 | 3.82 | 3.68 | 3.69 | -3.15% | 198,649 | 73,780,361 |
| 2025-01-21 | 3.89 | 3.95 | 3.71 | 3.81 | -2.31% | 359,337 | 136,282,052 |
| 2025-01-20 | 3.96 | 4.08 | 3.87 | 3.9 | -1.27% | 388,134 | 152,680,292 |
| 2025-01-17 | 4.09 | 4.3 | 3.89 | 3.95 | -5.5% | 775,444 | 311,109,759 |
| 2025-01-16 | 3.78 | 4.18 | 3.73 | 4.18 | +10% | 378,222 | 154,703,347 |
| 2025-01-15 | 3.63 | 3.94 | 3.63 | 3.8 | +6.15% | 557,908 | 212,397,569 |
| 2025-01-14 | 3.42 | 3.58 | 3.42 | 3.58 | +6.23% | 125,829 | 44,205,337 |
| 2025-01-13 | 3.35 | 3.42 | 3.27 | 3.37 | -0.88% | 109,834 | 36,926,585 |
| 2025-01-10 | 3.5 | 3.64 | 3.4 | 3.4 | -3.41% | 162,400 | 57,160,457 |
| 2025-01-09 | 3.47 | 3.55 | 3.43 | 3.52 | +1.44% | 101,941 | 35,747,074 |
| 2025-01-08 | 3.47 | 3.51 | 3.34 | 3.47 | 0% | 124,945 | 42,961,008 |
| 2025-01-07 | 3.42 | 3.48 | 3.37 | 3.47 | +2.36% | 107,458 | 36,805,961 |
| 2025-01-06 | 3.43 | 3.43 | 3.26 | 3.39 | -1.74% | 142,064 | 47,843,257 |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | -5.48% | 187,724 | 66,184,609 |
| 2025-01-02 | 3.71 | 3.78 | 3.61 | 3.65 | -1.62% | 149,365 | 55,330,080 |
| 2024-12-31 | 3.82 | 3.86 | 3.69 | 3.71 | -2.62% | 126,161 | 47,432,280 |
| 2024-12-30 | 3.85 | 3.87 | 3.72 | 3.81 | -1.55% | 114,522 | 43,414,051 |
| 2024-12-27 | 3.82 | 3.92 | 3.79 | 3.87 | +0.78% | 143,412 | 55,639,332 |
| 2024-12-26 | 3.85 | 3.92 | 3.82 | 3.84 | 0% | 162,361 | 62,668,695 |
| 2024-12-25 | 3.9 | 3.92 | 3.71 | 3.84 | -2.29% | 209,273 | 79,670,090 |
| 2024-12-24 | 4 | 4.06 | 3.85 | 3.93 | -1.5% | 223,875 | 87,844,531 |
| 2024-12-23 | 4.4 | 4.42 | 3.99 | 3.99 | -9.93% | 385,193 | 157,980,100 |
| 2024-12-20 | 4.52 | 4.59 | 4.42 | 4.43 | -2.64% | 281,593 | 126,215,565 |
| 2024-12-19 | 4.57 | 4.77 | 4.47 | 4.55 | -2.36% | 310,150 | 141,362,859 |
| 2024-12-18 | 4.51 | 4.81 | 4.41 | 4.66 | +3.33% | 437,895 | 203,416,814 |
| 2024-12-17 | 4.83 | 4.9 | 4.5 | 4.51 | -8.33% | 548,310 | 252,700,210 |
| 2024-12-16 | 4.91 | 5.04 | 4.68 | 4.92 | +2.5% | 759,143 | 368,855,696 |
| 2024-12-13 | 4.56 | 4.9 | 4.52 | 4.8 | +4.58% | 668,422 | 318,327,792 |
| 2024-12-12 | 4.65 | 4.68 | 4.51 | 4.59 | -0.86% | 224,854 | 103,163,133 |
| 2024-12-11 | 4.46 | 4.66 | 4.46 | 4.63 | +2.89% | 287,611 | 131,331,705 |
| 2024-12-10 | 4.57 | 4.62 | 4.45 | 4.5 | +0.22% | 355,704 | 160,537,272 |
| 2024-12-09 | 4.53 | 4.56 | 4.36 | 4.49 | -0.88% | 337,030 | 149,751,874 |
| 2024-12-06 | 4.36 | 4.56 | 4.33 | 4.53 | +4.62% | 462,228 | 206,657,687 |
| 2024-12-05 | 4.13 | 4.33 | 4.11 | 4.33 | +5.1% | 282,970 | 120,295,582 |
| 2024-12-04 | 4.27 | 4.27 | 4.08 | 4.12 | -3.29% | 230,685 | 95,830,103 |
| 2024-12-03 | 4.25 | 4.31 | 4.17 | 4.26 | +0.24% | 217,693 | 92,579,484 |
| 2024-12-02 | 4.17 | 4.35 | 4.17 | 4.25 | +2.16% | 269,996 | 115,136,456 |
| 2024-11-29 | 4.21 | 4.28 | 4.11 | 4.16 | -1.19% | 257,316 | 107,352,949 |
| 2024-11-28 | 4.27 | 4.42 | 4.19 | 4.21 | -2.32% | 543,433 | 233,349,185 |
| 2024-11-27 | 4.1 | 4.32 | 4.04 | 4.31 | +4.87% | 608,215 | 256,289,455 |
| 2024-11-26 | 4.04 | 4.32 | 4.02 | 4.11 | +1.73% | 412,780 | 172,675,186 |
| 2024-11-25 | 3.96 | 4.06 | 3.87 | 4.04 | +2.28% | 178,139 | 70,735,585 |
| 2024-11-22 | 4 | 4.14 | 3.93 | 3.95 | -1.25% | 270,334 | 109,409,162 |
| 2024-11-21 | 3.97 | 4.05 | 3.96 | 4 | 0% | 173,370 | 69,440,678 |
| 2024-11-20 | 3.85 | 4.01 | 3.84 | 4 | +3.9% | 204,302 | 80,605,614 |
| 2024-11-19 | 3.81 | 3.85 | 3.74 | 3.85 | +1.05% | 124,606 | 47,279,138 |
| 2024-11-18 | 3.98 | 3.98 | 3.75 | 3.81 | -3.3% | 250,214 | 95,799,416 |
| 2024-11-15 | 3.92 | 4.08 | 3.92 | 3.94 | +0.25% | 199,393 | 79,821,474 |
| 2024-11-14 | 4.09 | 4.12 | 3.91 | 3.93 | -4.15% | 191,155 | 76,512,284 |
| 2024-11-13 | 4.05 | 4.17 | 3.97 | 4.1 | +0.49% | 274,977 | 111,807,186 |
| 2024-11-12 | 4.27 | 4.28 | 4.04 | 4.08 | +0.25% | 482,625 | 200,777,250 |
| 2024-11-11 | 3.92 | 4.09 | 3.91 | 4.07 | +3.56% | 228,224 | 91,565,890 |
| 2024-11-08 | 4.02 | 4.09 | 3.91 | 3.93 | -1.26% | 222,306 | 88,442,356 |
| 2024-11-07 | 3.78 | 3.98 | 3.78 | 3.98 | +3.92% | 235,497 | 92,106,091 |
| 2024-11-06 | 3.71 | 3.88 | 3.68 | 3.83 | +2.96% | 270,324 | 102,532,889 |
| 2024-11-05 | 3.65 | 3.73 | 3.62 | 3.72 | +1.64% | 171,270 | 63,236,837 |
| 2024-11-04 | 3.66 | 3.66 | 3.57 | 3.66 | +0.83% | 134,991 | 48,929,714 |
| 2024-11-01 | 3.87 | 3.88 | 3.61 | 3.63 | -6.44% | 244,998 | 90,684,759 |
| 2024-10-31 | 3.8 | 3.96 | 3.77 | 3.88 | +1.84% | 250,426 | 96,824,851 |
| 2024-10-30 | 3.68 | 3.85 | 3.68 | 3.81 | +1.6% | 198,217 | 74,670,327 |
| 2024-10-29 | 3.98 | 3.98 | 3.72 | 3.75 | -3.35% | 242,785 | 93,222,721 |
| 2024-10-28 | 3.67 | 3.89 | 3.67 | 3.88 | +6.01% | 231,013 | 88,083,470 |
| 2024-10-25 | 3.58 | 3.68 | 3.58 | 3.66 | +1.67% | 163,852 | 59,723,921 |
| 2024-10-24 | 3.61 | 3.62 | 3.56 | 3.6 | -0.83% | 119,699 | 42,960,448 |
| 2024-10-23 | 3.66 | 3.66 | 3.58 | 3.63 | -0.82% | 152,965 | 55,288,992 |
| 2024-10-22 | 3.58 | 3.74 | 3.58 | 3.66 | +1.95% | 201,233 | 73,888,753 |
| 2024-10-21 | 3.53 | 3.62 | 3.51 | 3.59 | +1.41% | 134,947 | 48,254,790 |
| 2024-10-18 | 3.5 | 3.58 | 3.42 | 3.54 | +1.43% | 136,175 | 47,768,596 |
| 2024-10-17 | 3.58 | 3.63 | 3.48 | 3.49 | -1.97% | 89,679 | 31,919,459 |
| 2024-10-16 | 3.42 | 3.57 | 3.42 | 3.56 | +2.3% | 90,138 | 31,760,467 |
| 2024-10-15 | 3.46 | 3.58 | 3.43 | 3.48 | -0.29% | 93,367 | 32,819,198 |
| 2024-10-14 | 3.46 | 3.51 | 3.4 | 3.49 | +1.16% | 104,046 | 36,011,237 |
| 2024-10-11 | 3.61 | 3.64 | 3.4 | 3.45 | -4.17% | 119,041 | 41,752,548 |
| 2024-10-10 | 3.57 | 3.72 | 3.5 | 3.6 | +0.84% | 137,681 | 49,675,534 |
| 2024-10-09 | 3.87 | 3.96 | 3.57 | 3.57 | -10.08% | 206,793 | 77,098,388 |
| 2024-10-08 | 4.16 | 4.18 | 3.74 | 3.97 | +4.2% | 314,541 | 125,184,615 |
| 2024-09-30 | 3.7 | 3.85 | 3.54 | 3.81 | +8.55% | 289,784 | 107,231,485 |
| 2024-09-27 | 3.42 | 3.57 | 3.42 | 3.51 | +3.54% | 168,923 | 58,799,950 |
| 2024-09-26 | 3.31 | 3.4 | 3.29 | 3.39 | +2.42% | 145,432 | 48,626,765 |
| 2024-09-25 | 3.22 | 3.38 | 3.22 | 3.31 | +3.12% | 178,204 | 59,137,794 |
| 2024-09-24 | 3.12 | 3.21 | 3.07 | 3.21 | +3.55% | 110,725 | 34,918,836 |
| 2024-09-23 | 3.06 | 3.12 | 3.06 | 3.1 | +0.65% | 53,060 | 16,413,307 |
| 2024-09-20 | 3.1 | 3.14 | 3.06 | 3.08 | -0.32% | 83,581 | 25,886,214 |
| 2024-09-19 | 3.01 | 3.1 | 2.96 | 3.09 | +3% | 79,425 | 24,222,011 |
| 2024-09-18 | 3.03 | 3.03 | 2.93 | 3 | -0.99% | 77,120 | 22,941,849 |
| 2024-09-13 | 3.05 | 3.06 | 3.02 | 3.03 | -0.98% | 51,963 | 15,773,912 |
| 2024-09-12 | 3.05 | 3.11 | 3.04 | 3.06 | +0.66% | 71,590 | 22,009,621 |
| 2024-09-11 | 3.1 | 3.1 | 3.02 | 3.04 | -2.25% | 54,660 | 16,693,259 |
| 2024-09-10 | 3.08 | 3.11 | 3.02 | 3.11 | +1.63% | 64,698 | 19,808,870 |
| 2024-09-09 | 3.04 | 3.1 | 2.99 | 3.06 | +0.99% | 67,276 | 20,578,375 |
| 2024-09-06 | 3.09 | 3.11 | 3.03 | 3.03 | -1.94% | 49,861 | 15,317,623 |
| 2024-09-05 | 3.04 | 3.11 | 3.02 | 3.09 | +1.31% | 62,218 | 19,086,403 |
| 2024-09-04 | 3.04 | 3.1 | 3.02 | 3.05 | 0% | 64,542 | 19,789,813 |
| 2024-09-03 | 3.13 | 3.13 | 3.02 | 3.05 | -2.24% | 83,953 | 25,732,222 |
| 2024-09-02 | 3.11 | 3.15 | 3.1 | 3.12 | +0.32% | 95,612 | 29,908,216 |
| 2024-08-30 | 3 | 3.14 | 2.99 | 3.11 | +4.01% | 81,342 | 25,138,361 |
| 2024-08-29 | 2.94 | 3.01 | 2.92 | 2.99 | +1.36% | 53,351 | 15,856,065 |
| 2024-08-28 | 2.9 | 2.98 | 2.84 | 2.95 | +2.43% | 63,331 | 18,528,553 |
| 2024-08-27 | 2.94 | 2.96 | 2.86 | 2.88 | -2.04% | 48,112 | 13,933,679 |
| 2024-08-26 | 2.89 | 2.97 | 2.88 | 2.94 | +0.34% | 45,578 | 13,362,027 |
| 2024-08-23 | 2.98 | 2.99 | 2.89 | 2.93 | -1.68% | 76,852 | 22,525,523 |
| 2024-08-22 | 3.07 | 3.1 | 2.96 | 2.98 | -2.61% | 60,340 | 18,161,313 |
| 2024-08-21 | 3.08 | 3.14 | 3.05 | 3.06 | -1.29% | 62,411 | 19,283,748 |
| 2024-08-20 | 3.13 | 3.15 | 3.08 | 3.1 | -0.96% | 61,824 | 19,178,255 |
| 2024-08-19 | 3.06 | 3.15 | 3.05 | 3.13 | +1.95% | 77,837 | 24,190,509 |
| 2024-08-16 | 3.11 | 3.12 | 3.07 | 3.07 | -0.97% | 50,107 | 15,480,096 |
| 2024-08-15 | 3.05 | 3.12 | 3.01 | 3.1 | +1.64% | 62,296 | 19,179,003 |
| 2024-08-14 | 3.05 | 3.08 | 3.01 | 3.05 | +0.33% | 53,026 | 16,161,730 |
| 2024-08-13 | 3.02 | 3.04 | 2.97 | 3.04 | +0.66% | 52,575 | 15,799,840 |
| 2024-08-12 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 43,704 | 13,216,020 |
| 2024-08-09 | 3.1 | 3.12 | 3.04 | 3.04 | -1.94% | 48,010 | 14,736,061 |
| 2024-08-08 | 3.06 | 3.12 | 3.04 | 3.1 | +0.65% | 58,881 | 18,162,400 |
| 2024-08-07 | 3.12 | 3.15 | 3.08 | 3.08 | -0.32% | 54,325 | 16,882,573 |
| 2024-08-06 | 3.03 | 3.09 | 3.03 | 3.09 | +2.66% | 70,672 | 21,649,658 |
| 2024-08-05 | 3.03 | 3.09 | 3 | 3.01 | -0.66% | 68,618 | 20,948,979 |
| 2024-08-02 | 3.05 | 3.09 | 3.02 | 3.03 | -0.98% | 65,247 | 19,894,612 |
| 2024-08-01 | 3.04 | 3.1 | 3.02 | 3.06 | +0.66% | 87,541 | 26,744,146 |
| 2024-07-31 | 2.97 | 3.05 | 2.95 | 3.04 | +2.7% | 81,908 | 24,739,916 |
| 2024-07-30 | 2.91 | 2.98 | 2.89 | 2.96 | +1.72% | 59,366 | 17,455,301 |
| 2024-07-29 | 2.93 | 2.94 | 2.85 | 2.91 | 0% | 61,441 | 17,762,186 |
| 2024-07-26 | 2.79 | 2.92 | 2.79 | 2.91 | +3.56% | 63,699 | 18,343,782 |
| 2024-07-25 | 2.78 | 2.85 | 2.75 | 2.81 | +1.08% | 61,943 | 17,379,418 |
| 2024-07-24 | 2.85 | 2.87 | 2.78 | 2.78 | -2.46% | 58,506 | 16,456,184 |
| 2024-07-23 | 2.91 | 2.95 | 2.84 | 2.85 | -1.72% | 60,459 | 17,529,305 |
| 2024-07-22 | 2.87 | 2.91 | 2.83 | 2.9 | +1.4% | 54,918 | 15,809,689 |
| 2024-07-19 | 2.87 | 2.92 | 2.84 | 2.86 | 0% | 48,622 | 13,966,012 |
| 2024-07-18 | 2.86 | 2.87 | 2.78 | 2.86 | -0.35% | 71,493 | 20,192,220 |
| 2024-07-17 | 2.92 | 2.94 | 2.86 | 2.87 | -1.37% | 63,219 | 18,292,697 |
| 2024-07-16 | 2.96 | 2.97 | 2.89 | 2.91 | -2.02% | 74,100 | 21,626,760 |
| 2024-07-15 | 3 | 3 | 2.94 | 2.97 | -1.33% | 56,359 | 16,703,344 |
| 2024-07-12 | 3.02 | 3.1 | 2.99 | 3.01 | -0.33% | 76,799 | 23,373,335 |
| 2024-07-11 | 3.02 | 3.04 | 2.95 | 3.02 | +2.03% | 54,786 | 16,451,178 |
| 2024-07-10 | 2.92 | 3.01 | 2.87 | 2.96 | +1.72% | 96,869 | 28,675,005 |
| 2024-07-09 | 2.96 | 2.97 | 2.83 | 2.91 | -2.02% | 130,271 | 37,805,521 |
| 2024-07-08 | 3.09 | 3.11 | 2.96 | 2.97 | -3.88% | 86,425 | 25,960,406 |
| 2024-07-05 | 3.05 | 3.13 | 3 | 3.09 | +1.31% | 68,499 | 21,078,796 |
| 2024-07-04 | 3.18 | 3.2 | 3.03 | 3.05 | -4.39% | 66,258 | 20,451,519 |
| 2024-07-03 | 3.2 | 3.24 | 3.17 | 3.19 | -0.31% | 45,839 | 14,668,778 |
| 2024-07-02 | 3.12 | 3.23 | 3.12 | 3.2 | +2.89% | 59,488 | 19,001,129 |
| 2024-07-01 | 3.08 | 3.12 | 3.05 | 3.11 | +0.65% | 50,342 | 15,529,845 |
| 2024-06-28 | 3.13 | 3.21 | 3.08 | 3.09 | -1.9% | 71,533 | 22,522,222 |
| 2024-06-27 | 3.2 | 3.26 | 3.15 | 3.15 | -1.25% | 64,406 | 20,598,717 |
| 2024-06-26 | 3.05 | 3.2 | 3.02 | 3.19 | +4.59% | 61,923 | 19,352,219 |
| 2024-06-25 | 3.02 | 3.08 | 3 | 3.05 | +0.99% | 54,483 | 16,566,678 |
| 2024-06-24 | 3.15 | 3.17 | 3.01 | 3.02 | -4.13% | 69,603 | 21,278,096 |
| 2024-06-21 | 3.15 | 3.2 | 3.11 | 3.15 | -0.94% | 41,643 | 13,125,756 |
| 2024-06-20 | 3.27 | 3.29 | 3.17 | 3.18 | -2.75% | 53,180 | 17,111,261 |
| 2024-06-19 | 3.28 | 3.32 | 3.25 | 3.27 | 0% | 47,150 | 15,480,402 |
| 2024-06-18 | 3.23 | 3.28 | 3.23 | 3.27 | +0.62% | 37,272 | 12,152,348 |
| 2024-06-17 | 3.29 | 3.36 | 3.23 | 3.25 | -2.4% | 62,595 | 20,445,160 |
| 2024-06-14 | 3.35 | 3.36 | 3.3 | 3.33 | 0% | 61,203 | 20,350,091 |
| 2024-06-13 | 3.42 | 3.43 | 3.31 | 3.33 | -2.92% | 77,250 | 25,881,230 |
| 2024-06-12 | 3.29 | 3.44 | 3.28 | 3.43 | +3.94% | 70,521 | 23,882,579 |
| 2024-06-11 | 3.25 | 3.32 | 3.18 | 3.3 | +0.92% | 71,842 | 23,395,080 |
| 2024-06-07 | 3.25 | 3.29 | 3.16 | 3.27 | +3.81% | 89,711 | 29,044,570 |
| 2024-06-06 | 3.35 | 3.39 | 3.1 | 3.15 | -5.69% | 148,644 | 47,457,289 |
| 2024-06-05 | 3.42 | 3.42 | 3.33 | 3.34 | -2.05% | 67,424 | 22,816,872 |
| 2024-06-04 | 3.49 | 3.5 | 3.38 | 3.41 | -2.57% | 80,278 | 27,492,341 |
| 2024-06-03 | 3.6 | 3.6 | 3.46 | 3.5 | -2.23% | 73,286 | 25,813,578 |
| 2024-05-31 | 3.54 | 3.61 | 3.54 | 3.58 | +0.85% | 47,113 | 16,848,970 |
| 2024-05-30 | 3.54 | 3.61 | 3.51 | 3.55 | -0.28% | 51,684 | 18,399,250 |
| 2024-05-29 | 3.55 | 3.62 | 3.55 | 3.56 | 0% | 51,789 | 18,559,692 |
| 2024-05-28 | 3.62 | 3.66 | 3.55 | 3.56 | -2.73% | 66,307 | 23,779,020 |
| 2024-05-27 | 3.66 | 3.69 | 3.59 | 3.66 | 0% | 60,665 | 22,035,092 |
| 2024-05-24 | 3.7 | 3.74 | 3.66 | 3.66 | -1.08% | 52,362 | 19,313,535 |
| 2024-05-23 | 3.83 | 3.83 | 3.69 | 3.7 | -3.65% | 76,914 | 28,759,177 |
| 2024-05-22 | 3.81 | 3.86 | 3.78 | 3.84 | +1.05% | 57,119 | 21,916,240 |
| 2024-05-21 | 3.84 | 3.87 | 3.78 | 3.8 | -1.3% | 65,381 | 24,930,697 |
| 2024-05-20 | 3.88 | 3.92 | 3.82 | 3.85 | -1.53% | 73,465 | 28,393,910 |
| 2024-05-17 | 3.9 | 3.94 | 3.84 | 3.91 | 0% | 66,000 | 25,615,484 |
| 2024-05-16 | 3.86 | 3.94 | 3.86 | 3.91 | +1.56% | 56,530 | 22,082,050 |
| 2024-05-15 | 3.88 | 3.94 | 3.84 | 3.85 | -1.28% | 41,341 | 16,038,225 |
| 2024-05-14 | 3.83 | 3.93 | 3.81 | 3.9 | +2.36% | 61,685 | 23,934,505 |
| 2024-05-13 | 3.89 | 3.89 | 3.78 | 3.81 | -2.06% | 71,620 | 27,413,546 |
| 2024-05-10 | 3.99 | 4 | 3.88 | 3.89 | -1.52% | 91,101 | 35,675,258 |
| 2024-05-09 | 3.92 | 3.97 | 3.92 | 3.95 | +0.77% | 66,653 | 26,352,198 |
| 2024-05-08 | 3.96 | 3.99 | 3.9 | 3.92 | -1.26% | 71,432 | 28,113,531 |
| 2024-05-07 | 3.97 | 4.04 | 3.94 | 3.97 | 0% | 81,071 | 32,266,128 |
| 2024-05-06 | 4.01 | 4.05 | 3.93 | 3.97 | +0.25% | 102,608 | 40,831,020 |
| 2024-04-30 | 3.98 | 4 | 3.91 | 3.96 | 0% | 85,606 | 33,862,279 |
| 2024-04-29 | 3.81 | 3.97 | 3.79 | 3.96 | +3.66% | 101,296 | 39,620,689 |
| 2024-04-26 | 3.69 | 3.84 | 3.67 | 3.82 | +3.8% | 105,907 | 39,996,183 |
| 2024-04-25 | 3.68 | 3.74 | 3.64 | 3.68 | -0.81% | 94,361 | 34,850,338 |
| 2024-04-24 | 3.75 | 3.77 | 3.65 | 3.71 | -1.59% | 123,481 | 45,881,186 |
| 2024-04-23 | 3.78 | 3.82 | 3.74 | 3.77 | +0.8% | 77,301 | 29,227,788 |
| 2024-04-22 | 3.8 | 3.82 | 3.66 | 3.74 | -0.53% | 79,423 | 29,778,054 |
| 2024-04-19 | 3.81 | 3.84 | 3.74 | 3.76 | -1.31% | 80,310 | 30,350,347 |
| 2024-04-18 | 3.86 | 3.9 | 3.77 | 3.81 | -0.78% | 97,880 | 37,551,986 |
| 2024-04-17 | 3.59 | 3.85 | 3.56 | 3.84 | +9.09% | 147,059 | 55,333,179 |
| 2024-04-16 | 3.87 | 3.88 | 3.52 | 3.52 | -9.74% | 175,169 | 63,380,948 |
| 2024-04-15 | 4.08 | 4.11 | 3.84 | 3.9 | -4.41% | 116,488 | 46,010,207 |
| 2024-04-12 | 4.14 | 4.19 | 4.06 | 4.08 | -2.16% | 84,618 | 34,772,426 |
| 2024-04-11 | 4.03 | 4.23 | 4.03 | 4.17 | +2.46% | 97,604 | 40,564,975 |
| 2024-04-10 | 4.18 | 4.19 | 4.04 | 4.07 | -2.86% | 101,925 | 41,726,534 |
| 2024-04-09 | 4.14 | 4.21 | 4.12 | 4.19 | +1.7% | 78,928 | 32,882,640 |
| 2024-04-08 | 4.18 | 4.23 | 4.11 | 4.12 | -1.67% | 125,480 | 52,170,754 |
| 2024-04-03 | 4.32 | 4.37 | 4.17 | 4.19 | -0.95% | 136,591 | 58,107,771 |
| 2024-04-02 | 4.29 | 4.31 | 4.21 | 4.23 | -1.63% | 82,066 | 34,885,907 |
| 2024-04-01 | 4.22 | 4.31 | 4.21 | 4.3 | +1.9% | 84,980 | 36,180,362 |
| 2024-03-29 | 4.25 | 4.26 | 4.16 | 4.22 | -0.47% | 80,489 | 33,768,605 |
| 2024-03-28 | 4.16 | 4.28 | 4.1 | 4.24 | +1.68% | 123,863 | 52,067,522 |
| 2024-03-27 | 4.26 | 4.36 | 4.17 | 4.17 | -2.34% | 117,946 | 50,018,358 |
| 2024-03-26 | 4.41 | 4.43 | 4.21 | 4.27 | -2.51% | 138,982 | 59,859,675 |
| 2024-03-25 | 4.53 | 4.56 | 4.38 | 4.38 | -3.52% | 232,742 | 103,749,464 |
| 2024-03-22 | 4.42 | 4.61 | 4.36 | 4.54 | +2.48% | 275,462 | 123,745,319 |
| 2024-03-21 | 4.42 | 4.48 | 4.37 | 4.43 | +1.37% | 186,622 | 82,675,875 |
| 2024-03-20 | 4.2 | 4.41 | 4.17 | 4.37 | +4.55% | 206,706 | 89,209,643 |
| 2024-03-19 | 4.12 | 4.22 | 4.1 | 4.18 | +1.46% | 143,371 | 59,852,375 |
| 2024-03-18 | 4.02 | 4.12 | 3.99 | 4.12 | +2.49% | 108,128 | 43,880,353 |
| 2024-03-15 | 4 | 4.02 | 3.94 | 4.02 | +1.01% | 76,124 | 30,361,026 |
| 2024-03-14 | 4.03 | 4.06 | 3.92 | 3.98 | -1.49% | 80,815 | 32,265,414 |
| 2024-03-13 | 3.93 | 4.07 | 3.92 | 4.04 | +2.8% | 118,736 | 47,528,803 |
| 2024-03-12 | 3.91 | 3.94 | 3.87 | 3.93 | +1.81% | 81,546 | 31,847,173 |
| 2024-03-11 | 3.84 | 3.87 | 3.79 | 3.86 | +1.31% | 64,464 | 24,738,585 |
| 2024-03-08 | 3.81 | 3.84 | 3.74 | 3.81 | +0.53% | 61,316 | 23,314,971 |
| 2024-03-07 | 3.87 | 3.9 | 3.79 | 3.79 | -2.07% | 96,949 | 37,202,662 |
| 2024-03-06 | 3.88 | 3.95 | 3.84 | 3.87 | -0.77% | 87,512 | 34,010,735 |
| 2024-03-05 | 3.99 | 4.01 | 3.88 | 3.9 | -2.5% | 121,585 | 47,996,379 |
| 2024-03-04 | 4 | 4.01 | 3.88 | 4 | +0.25% | 124,393 | 49,304,993 |
| 2024-03-01 | 3.98 | 4.05 | 3.91 | 3.99 | +0.25% | 124,269 | 49,283,887 |
| 2024-02-29 | 3.71 | 3.98 | 3.7 | 3.98 | +5.29% | 194,133 | 75,234,761 |
| 2024-02-28 | 4.06 | 4.17 | 3.75 | 3.78 | -6.67% | 240,159 | 95,640,881 |
| 2024-02-27 | 3.88 | 4.05 | 3.85 | 4.05 | +3.58% | 132,687 | 52,815,978 |
| 2024-02-26 | 3.93 | 3.99 | 3.8 | 3.91 | +2.09% | 216,017 | 84,194,860 |
| 2024-02-23 | 3.71 | 3.84 | 3.68 | 3.83 | +3.79% | 193,307 | 72,846,327 |
| 2024-02-22 | 3.54 | 3.69 | 3.54 | 3.69 | +4.24% | 159,013 | 57,770,172 |
| 2024-02-21 | 3.41 | 3.67 | 3.39 | 3.54 | +2.31% | 213,567 | 76,015,999 |
| 2024-02-20 | 3.41 | 3.5 | 3.34 | 3.46 | +0.87% | 161,643 | 55,543,726 |
| 2024-02-19 | 3.24 | 3.44 | 3.24 | 3.43 | +6.52% | 278,930 | 93,328,237 |
| 2024-02-08 | 3 | 3.23 | 2.76 | 3.22 | +8.05% | 330,205 | 98,791,713 |
| 2024-02-07 | 3.21 | 3.25 | 2.9 | 2.98 | -7.45% | 341,488 | 103,624,304 |
| 2024-02-06 | 3.18 | 3.37 | 3 | 3.22 | -3.3% | 308,827 | 95,970,766 |
| 2024-02-05 | 3.7 | 3.7 | 3.33 | 3.33 | -10% | 211,077 | 71,352,039 |
| 2024-02-02 | 3.88 | 4.02 | 3.53 | 3.7 | -5.61% | 167,411 | 63,754,117 |
| 2024-02-01 | 4 | 4.08 | 3.82 | 3.92 | -2.73% | 139,492 | 54,582,537 |
| 2024-01-31 | 4.17 | 4.22 | 4 | 4.03 | -3.13% | 120,362 | 49,538,446 |
| 2024-01-30 | 4.27 | 4.34 | 4.14 | 4.16 | -3.93% | 94,179 | 39,835,165 |
| 2024-01-29 | 4.49 | 4.49 | 4.3 | 4.33 | -3.56% | 83,287 | 36,459,063 |
| 2024-01-26 | 4.42 | 4.56 | 4.39 | 4.49 | +1.58% | 114,082 | 51,120,332 |
| 2024-01-25 | 4.2 | 4.42 | 4.16 | 4.42 | +5.49% | 132,791 | 57,281,380 |
| 2024-01-24 | 4.06 | 4.19 | 4.01 | 4.19 | +3.71% | 148,735 | 61,227,313 |
| 2024-01-23 | 3.95 | 4.05 | 3.94 | 4.04 | +1% | 129,405 | 51,706,830 |
| 2024-01-22 | 4.27 | 4.34 | 3.94 | 4 | -7.19% | 138,515 | 57,273,019 |
| 2024-01-19 | 4.3 | 4.39 | 4.29 | 4.31 | +0.94% | 106,839 | 46,303,584 |
| 2024-01-18 | 4.31 | 4.33 | 4.15 | 4.27 | -0.93% | 106,531 | 44,984,184 |
| 2024-01-17 | 4.41 | 4.45 | 4.31 | 4.31 | -2.27% | 56,157 | 24,637,080 |
| 2024-01-16 | 4.48 | 4.48 | 4.34 | 4.41 | -1.12% | 71,790 | 31,610,072 |
| 2024-01-15 | 4.45 | 4.54 | 4.43 | 4.46 | 0% | 70,182 | 31,477,819 |
| 2024-01-12 | 4.54 | 4.6 | 4.46 | 4.46 | -1.98% | 73,968 | 33,423,934 |
| 2024-01-11 | 4.48 | 4.56 | 4.45 | 4.55 | +1.56% | 69,534 | 31,357,416 |
| 2024-01-10 | 4.53 | 4.54 | 4.45 | 4.48 | -1.54% | 60,553 | 27,186,736 |
| 2024-01-09 | 4.53 | 4.61 | 4.5 | 4.55 | +0.66% | 68,889 | 31,349,529 |
| 2024-01-08 | 4.59 | 4.6 | 4.51 | 4.52 | -1.74% | 76,742 | 35,019,995 |
| 2024-01-05 | 4.63 | 4.68 | 4.56 | 4.6 | -1.08% | 100,400 | 46,506,584 |
| 2024-01-04 | 4.64 | 4.68 | 4.59 | 4.65 | 0% | 82,740 | 38,456,579 |
| 2024-01-03 | 4.57 | 4.67 | 4.54 | 4.65 | +1.31% | 98,787 | 45,712,615 |
| 2024-01-02 | 4.61 | 4.66 | 4.56 | 4.59 | +0.22% | 98,323 | 45,194,281 |
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：