股票概览
5.25
-1.13%
-0.06
5.33
开盘价
5.39
最高价
5.19
最低价
510,262
成交量
数据更新至: 2025-03-25
技术指标
5.68
MA5 (5日均线)
6.27
MA10 (10日均线)
5.55
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 | 5.33 | 5.39 | 5.19 | 5.25 | -1.13% | 510,262 | 269,625,981 |
| 2025-03-24 | 5.6 | 5.64 | 5.22 | 5.31 | -3.98% | 974,761 | 525,781,437 |
| 2025-03-21 | 5.79 | 5.85 | 5.51 | 5.53 | -6.59% | 1,297,691 | 731,033,557 |
| 2025-03-20 | 6.21 | 6.3 | 5.9 | 5.92 | -7.36% | 1,735,787 | 1,046,789,758 |
| 2025-03-19 | 6.34 | 6.79 | 6.23 | 6.39 | -1.39% | 1,757,108 | 1,144,746,020 |
| 2025-03-18 | 6.39 | 6.59 | 6.21 | 6.48 | +1.57% | 1,822,508 | 1,177,271,075 |
| 2025-03-17 | 6.89 | 6.95 | 6.27 | 6.38 | -7.4% | 2,147,225 | 1,410,216,195 |
| 2025-03-14 | 7 | 7.51 | 6.79 | 6.89 | -8.62% | 3,123,847 | 2,161,608,877 |
| 2025-03-13 | 7 | 7.72 | 6.77 | 7.54 | +7.41% | 3,990,704 | 2,891,890,860 |
| 2025-03-12 | 7.02 | 7.02 | 7.02 | 7.02 | +10.03% | 93,138 | 65,382,567 |
| 2025-03-11 | 6.38 | 6.38 | 6.38 | 6.38 | +10% | 249,315 | 159,063,110 |
| 2025-03-10 | 5.8 | 5.8 | 5.46 | 5.8 | +10.06% | 1,773,973 | 1,023,037,275 |
| 2025-03-07 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 175,169 | 92,314,089 |
| 2025-03-06 | 4.38 | 4.79 | 4.38 | 4.79 | +10.11% | 499,834 | 233,463,609 |
| 2025-03-05 | 4.38 | 4.44 | 4.27 | 4.35 | -0.46% | 224,873 | 97,287,266 |
| 2025-03-04 | 4.18 | 4.5 | 4.16 | 4.37 | +3.55% | 392,689 | 170,563,806 |
| 2025-03-03 | 4.2 | 4.28 | 4.15 | 4.22 | +0.48% | 191,369 | 81,004,074 |
| 2025-02-28 | 4.38 | 4.43 | 4.19 | 4.2 | -5.19% | 285,052 | 122,434,166 |
| 2025-02-27 | 4.46 | 4.58 | 4.34 | 4.43 | -1.34% | 293,457 | 130,436,897 |
| 2025-02-26 | 4.47 | 4.52 | 4.42 | 4.49 | +1.81% | 300,842 | 134,521,749 |
| 2025-02-25 | 4.35 | 4.57 | 4.33 | 4.41 | -1.12% | 344,955 | 153,626,246 |
| 2025-02-24 | 4.49 | 4.58 | 4.43 | 4.46 | -0.45% | 322,976 | 144,971,334 |
| 2025-02-21 | 4.41 | 4.54 | 4.31 | 4.48 | +2.05% | 381,344 | 168,851,054 |
| 2025-02-20 | 4.41 | 4.48 | 4.36 | 4.39 | -0.68% | 309,490 | 136,477,182 |
| 2025-02-19 | 4.4 | 4.5 | 4.36 | 4.42 | +0.23% | 421,615 | 186,278,782 |
| 2025-02-18 | 4.5 | 4.71 | 4.38 | 4.41 | -3.71% | 738,245 | 335,783,859 |
| 2025-02-17 | 4.43 | 4.82 | 4.41 | 4.58 | +3.85% | 884,075 | 407,017,520 |
| 2025-02-14 | 4.34 | 4.44 | 4.26 | 4.41 | +0.68% | 321,755 | 140,326,523 |
| 2025-02-13 | 4.36 | 4.45 | 4.25 | 4.38 | +0.69% | 351,754 | 153,440,703 |
| 2025-02-12 | 4.27 | 4.4 | 4.25 | 4.35 | +0.93% | 310,629 | 135,070,673 |
| 2025-02-11 | 4.31 | 4.33 | 4.22 | 4.31 | -0.46% | 259,422 | 110,778,007 |
| 2025-02-10 | 4.15 | 4.34 | 4.12 | 4.33 | +4.34% | 384,665 | 163,839,375 |
| 2025-02-07 | 4.06 | 4.23 | 4.06 | 4.15 | +2.47% | 340,489 | 141,453,736 |
| 2025-02-06 | 4 | 4.05 | 3.95 | 4.05 | +1.25% | 234,318 | 94,104,900 |
| 2025-02-05 | 3.98 | 4.02 | 3.94 | 4 | +2.56% | 241,884 | 96,601,037 |
| 2025-01-27 | 3.88 | 4.05 | 3.86 | 3.9 | +0.26% | 254,100 | 100,191,009 |
| 2025-01-24 | 3.8 | 3.91 | 3.75 | 3.89 | +1.83% | 259,632 | 99,352,447 |
| 2025-01-23 | 3.87 | 3.94 | 3.81 | 3.82 | +0.26% | 251,454 | 97,618,237 |
| 2025-01-22 | 3.9 | 3.92 | 3.78 | 3.81 | -3.05% | 244,336 | 93,267,957 |
| 2025-01-21 | 4.01 | 4.05 | 3.89 | 3.93 | -2.24% | 301,825 | 118,956,530 |
| 2025-01-20 | 3.95 | 4.1 | 3.93 | 4.02 | +2.81% | 318,516 | 128,319,317 |
| 2025-01-17 | 3.97 | 3.97 | 3.88 | 3.91 | -1.51% | 197,236 | 77,284,429 |
| 2025-01-16 | 3.94 | 4.08 | 3.92 | 3.97 | +1.02% | 312,878 | 124,756,948 |
| 2025-01-15 | 3.95 | 3.98 | 3.87 | 3.93 | +0.51% | 334,546 | 131,411,971 |
| 2025-01-14 | 3.76 | 3.92 | 3.76 | 3.91 | +5.11% | 327,650 | 126,413,304 |
| 2025-01-13 | 3.68 | 3.74 | 3.52 | 3.72 | +1.09% | 233,814 | 85,270,707 |
| 2025-01-10 | 3.86 | 3.92 | 3.68 | 3.68 | -5.15% | 309,163 | 116,841,315 |
| 2025-01-09 | 3.85 | 3.93 | 3.82 | 3.88 | +0.52% | 252,264 | 98,151,401 |
| 2025-01-08 | 3.87 | 3.92 | 3.75 | 3.86 | -1.03% | 327,712 | 125,834,018 |
| 2025-01-07 | 3.78 | 3.9 | 3.71 | 3.9 | +3.17% | 314,199 | 120,216,562 |
| 2025-01-06 | 4.04 | 4.08 | 3.76 | 3.78 | -5.97% | 518,427 | 199,744,682 |
| 2025-01-03 | 4.4 | 4.47 | 3.99 | 4.02 | -9.26% | 802,486 | 333,434,574 |
| 2025-01-02 | 4.51 | 4.73 | 4.4 | 4.43 | -3.7% | 1,143,468 | 518,393,785 |
| 2024-12-31 | 4.33 | 4.6 | 4.33 | 4.6 | +10.05% | 910,703 | 415,801,123 |
| 2024-12-30 | 4.34 | 4.36 | 4.16 | 4.18 | -3.69% | 400,867 | 168,711,104 |
| 2024-12-27 | 4.36 | 4.49 | 4.26 | 4.34 | -0.91% | 546,354 | 239,202,665 |
| 2024-12-26 | 4.14 | 4.54 | 4.14 | 4.38 | +6.05% | 822,548 | 361,493,189 |
| 2024-12-25 | 4.31 | 4.34 | 4.04 | 4.13 | -5.49% | 497,178 | 206,003,454 |
| 2024-12-24 | 4.53 | 4.54 | 4.26 | 4.37 | -3.32% | 712,576 | 310,503,405 |
| 2024-12-23 | 4.91 | 4.98 | 4.52 | 4.52 | -6.61% | 848,993 | 396,804,411 |
| 2024-12-20 | 4.88 | 5.13 | 4.83 | 4.84 | -4.72% | 1,046,247 | 517,107,790 |
| 2024-12-19 | 5.24 | 5.46 | 5.04 | 5.08 | -0.78% | 1,951,266 | 1,018,395,918 |
| 2024-12-18 | 4.68 | 5.12 | 4.56 | 5.12 | +10.11% | 827,750 | 418,090,624 |
| 2024-12-17 | 4.95 | 5 | 4.64 | 4.65 | -7.37% | 654,768 | 312,122,489 |
| 2024-12-16 | 4.85 | 5.05 | 4.83 | 5.02 | +2.24% | 885,253 | 439,346,096 |
| 2024-12-13 | 4.82 | 4.99 | 4.79 | 4.91 | +1.03% | 731,621 | 360,368,642 |
| 2024-12-12 | 4.9 | 4.98 | 4.8 | 4.86 | -0.61% | 497,380 | 242,423,185 |
| 2024-12-11 | 4.73 | 4.94 | 4.72 | 4.89 | +2.73% | 658,930 | 319,452,488 |
| 2024-12-10 | 4.88 | 4.94 | 4.73 | 4.76 | -0.83% | 866,324 | 417,155,916 |
| 2024-12-09 | 5.06 | 5.17 | 4.73 | 4.8 | -0.83% | 1,486,080 | 726,932,680 |
| 2024-12-06 | 4.4 | 4.84 | 4.4 | 4.84 | +10% | 736,049 | 343,863,980 |
| 2024-12-05 | 4.26 | 4.41 | 4.26 | 4.4 | +2.56% | 223,809 | 97,845,927 |
| 2024-12-04 | 4.43 | 4.46 | 4.27 | 4.29 | -3.81% | 274,195 | 119,391,903 |
| 2024-12-03 | 4.4 | 4.52 | 4.35 | 4.46 | +0.68% | 300,539 | 133,330,128 |
| 2024-12-02 | 4.3 | 4.44 | 4.28 | 4.43 | +2.78% | 298,801 | 131,413,709 |
| 2024-11-29 | 4.29 | 4.35 | 4.22 | 4.31 | -0.23% | 270,307 | 115,971,029 |
| 2024-11-28 | 4.3 | 4.41 | 4.29 | 4.32 | +0.23% | 257,606 | 112,104,738 |
| 2024-11-27 | 4.22 | 4.31 | 4.08 | 4.31 | +0.94% | 272,038 | 113,845,212 |
| 2024-11-26 | 4.23 | 4.38 | 4.21 | 4.27 | +0.95% | 262,700 | 113,131,840 |
| 2024-11-25 | 4.19 | 4.24 | 4.05 | 4.23 | +1.44% | 220,458 | 91,448,642 |
| 2024-11-22 | 4.29 | 4.41 | 4.15 | 4.17 | -2.57% | 300,507 | 129,367,660 |
| 2024-11-21 | 4.26 | 4.31 | 4.22 | 4.28 | 0% | 212,016 | 90,576,955 |
| 2024-11-20 | 4.11 | 4.3 | 4.09 | 4.28 | +3.88% | 366,454 | 154,786,712 |
| 2024-11-19 | 4.16 | 4.16 | 3.99 | 4.12 | -0.24% | 325,955 | 132,492,483 |
| 2024-11-18 | 4.36 | 4.4 | 4.1 | 4.13 | -4.62% | 334,934 | 139,611,527 |
| 2024-11-15 | 4.4 | 4.52 | 4.32 | 4.33 | -1.59% | 295,907 | 130,513,007 |
| 2024-11-14 | 4.57 | 4.6 | 4.38 | 4.4 | -4.35% | 284,012 | 126,898,275 |
| 2024-11-13 | 4.51 | 4.66 | 4.47 | 4.6 | 0% | 287,009 | 131,106,446 |
| 2024-11-12 | 4.79 | 4.82 | 4.54 | 4.6 | -5.15% | 545,312 | 255,298,714 |
| 2024-11-11 | 4.85 | 4.9 | 4.72 | 4.85 | +1.25% | 549,912 | 265,106,292 |
| 2024-11-08 | 4.68 | 4.88 | 4.64 | 4.79 | +3.23% | 618,255 | 294,960,620 |
| 2024-11-07 | 4.52 | 4.74 | 4.45 | 4.64 | +0.43% | 505,602 | 233,595,499 |
| 2024-11-06 | 4.68 | 4.88 | 4.57 | 4.62 | -1.7% | 693,336 | 325,375,949 |
| 2024-11-05 | 4.45 | 4.79 | 4.4 | 4.7 | +5.15% | 738,336 | 336,650,786 |
| 2024-11-04 | 4.18 | 4.55 | 4.18 | 4.47 | +4.44% | 605,499 | 266,110,434 |
| 2024-11-01 | 4.65 | 4.67 | 4.28 | 4.28 | -9.89% | 837,472 | 369,386,971 |
| 2024-10-31 | 4.49 | 4.95 | 4.44 | 4.75 | +4.86% | 1,048,381 | 490,096,599 |
| 2024-10-30 | 4.61 | 4.87 | 4.35 | 4.53 | -2.58% | 1,247,902 | 566,149,075 |
| 2024-10-29 | 4.28 | 4.65 | 4.11 | 4.65 | +9.93% | 863,094 | 384,622,693 |
| 2024-10-28 | 4.06 | 4.24 | 4.06 | 4.23 | +4.7% | 467,863 | 195,214,405 |
| 2024-10-25 | 3.92 | 4.09 | 3.91 | 4.04 | +2.54% | 409,546 | 164,516,927 |
| 2024-10-24 | 3.85 | 3.98 | 3.83 | 3.94 | +1.55% | 284,379 | 111,229,272 |
| 2024-10-23 | 3.93 | 3.93 | 3.85 | 3.88 | -1.02% | 232,203 | 90,193,458 |
| 2024-10-22 | 3.82 | 3.98 | 3.8 | 3.92 | +2.35% | 323,373 | 126,346,724 |
| 2024-10-21 | 3.78 | 3.85 | 3.76 | 3.83 | +1.06% | 233,804 | 89,101,732 |
| 2024-10-18 | 3.75 | 3.82 | 3.7 | 3.79 | +0.8% | 234,469 | 88,152,127 |
| 2024-10-17 | 3.8 | 3.85 | 3.75 | 3.76 | 0% | 169,813 | 64,688,389 |
| 2024-10-16 | 3.72 | 3.8 | 3.71 | 3.76 | -0.27% | 149,607 | 56,315,277 |
| 2024-10-15 | 3.77 | 3.88 | 3.73 | 3.77 | -0.26% | 218,044 | 82,931,611 |
| 2024-10-14 | 3.72 | 3.79 | 3.69 | 3.78 | +1.89% | 187,288 | 70,201,912 |
| 2024-10-11 | 3.83 | 3.83 | 3.68 | 3.71 | -3.13% | 210,068 | 78,752,567 |
| 2024-10-10 | 3.84 | 3.91 | 3.64 | 3.83 | -0.78% | 346,470 | 130,744,015 |
| 2024-10-09 | 4.11 | 4.12 | 3.86 | 3.86 | -10.02% | 451,887 | 178,038,989 |
| 2024-10-08 | 4.6 | 4.6 | 4.05 | 4.29 | +2.14% | 798,860 | 345,277,513 |
| 2024-09-30 | 4.01 | 4.25 | 3.91 | 4.2 | +7.42% | 729,646 | 298,576,073 |
| 2024-09-27 | 3.88 | 3.95 | 3.76 | 3.91 | +1.82% | 595,307 | 229,280,602 |
| 2024-09-26 | 3.88 | 4 | 3.77 | 3.84 | +2.4% | 504,321 | 193,925,728 |
| 2024-09-25 | 3.78 | 3.84 | 3.74 | 3.75 | +1.63% | 344,388 | 130,108,352 |
| 2024-09-24 | 3.65 | 3.72 | 3.62 | 3.69 | +0.82% | 285,680 | 104,958,715 |
| 2024-09-23 | 3.6 | 3.78 | 3.54 | 3.66 | +1.95% | 328,639 | 119,957,802 |
| 2024-09-20 | 3.5 | 3.78 | 3.5 | 3.59 | +4.06% | 390,706 | 141,711,719 |
| 2024-09-19 | 3.38 | 3.45 | 3.36 | 3.45 | +2.68% | 97,261 | 33,230,152 |
| 2024-09-18 | 3.39 | 3.41 | 3.32 | 3.36 | -0.88% | 63,390 | 21,264,014 |
| 2024-09-13 | 3.4 | 3.42 | 3.37 | 3.39 | 0% | 50,743 | 17,239,691 |
| 2024-09-12 | 3.38 | 3.42 | 3.38 | 3.39 | +0.59% | 44,976 | 15,308,988 |
| 2024-09-11 | 3.41 | 3.43 | 3.36 | 3.37 | -2.03% | 58,031 | 19,663,220 |
| 2024-09-10 | 3.44 | 3.44 | 3.36 | 3.44 | +1.18% | 62,697 | 21,327,042 |
| 2024-09-09 | 3.4 | 3.45 | 3.35 | 3.4 | 0% | 60,047 | 20,447,616 |
| 2024-09-06 | 3.47 | 3.47 | 3.4 | 3.4 | -1.16% | 55,348 | 19,033,722 |
| 2024-09-05 | 3.39 | 3.47 | 3.39 | 3.44 | +1.47% | 74,650 | 25,651,315 |
| 2024-09-04 | 3.43 | 3.45 | 3.38 | 3.39 | -1.45% | 53,037 | 18,078,600 |
| 2024-09-03 | 3.41 | 3.45 | 3.38 | 3.44 | +0.88% | 81,262 | 27,777,043 |
| 2024-09-02 | 3.47 | 3.55 | 3.4 | 3.41 | -2.29% | 106,110 | 36,721,549 |
| 2024-08-30 | 3.38 | 3.58 | 3.38 | 3.49 | +3.25% | 201,036 | 69,913,159 |
| 2024-08-29 | 3.34 | 3.4 | 3.32 | 3.38 | +0.3% | 80,288 | 26,946,409 |
| 2024-08-28 | 3.29 | 3.42 | 3.24 | 3.37 | +1.81% | 117,771 | 39,381,120 |
| 2024-08-27 | 3.34 | 3.43 | 3.3 | 3.31 | -1.78% | 90,054 | 30,132,154 |
| 2024-08-26 | 3.35 | 3.4 | 3.29 | 3.37 | +0.9% | 64,298 | 21,592,483 |
| 2024-08-23 | 3.33 | 3.38 | 3.28 | 3.34 | +0.3% | 81,837 | 27,244,605 |
| 2024-08-22 | 3.41 | 3.45 | 3.33 | 3.33 | -2.92% | 100,349 | 33,823,974 |
| 2024-08-21 | 3.45 | 3.51 | 3.42 | 3.43 | -0.87% | 61,570 | 21,314,408 |
| 2024-08-20 | 3.53 | 3.54 | 3.45 | 3.46 | -1.7% | 51,363 | 17,897,596 |
| 2024-08-19 | 3.55 | 3.56 | 3.51 | 3.52 | 0% | 58,363 | 20,595,760 |
| 2024-08-16 | 3.54 | 3.56 | 3.52 | 3.52 | -0.28% | 77,063 | 27,295,119 |
| 2024-08-15 | 3.51 | 3.54 | 3.45 | 3.53 | +1.44% | 103,370 | 36,391,962 |
| 2024-08-14 | 3.44 | 3.49 | 3.42 | 3.48 | +1.16% | 70,883 | 24,531,930 |
| 2024-08-13 | 3.41 | 3.44 | 3.38 | 3.44 | +0.58% | 59,684 | 20,361,459 |
| 2024-08-12 | 3.47 | 3.49 | 3.4 | 3.42 | -1.72% | 64,304 | 22,137,494 |
| 2024-08-09 | 3.52 | 3.54 | 3.47 | 3.48 | -1.42% | 55,630 | 19,456,727 |
| 2024-08-08 | 3.48 | 3.54 | 3.45 | 3.53 | +0.57% | 73,750 | 25,853,061 |
| 2024-08-07 | 3.47 | 3.54 | 3.45 | 3.51 | +0.86% | 70,460 | 24,721,770 |
| 2024-08-06 | 3.45 | 3.49 | 3.44 | 3.48 | +1.46% | 60,022 | 20,801,596 |
| 2024-08-05 | 3.48 | 3.55 | 3.43 | 3.43 | -2% | 88,370 | 30,821,005 |
| 2024-08-02 | 3.5 | 3.55 | 3.5 | 3.5 | -0.85% | 77,198 | 27,253,086 |
| 2024-08-01 | 3.55 | 3.56 | 3.48 | 3.53 | -0.28% | 98,533 | 34,773,762 |
| 2024-07-31 | 3.46 | 3.56 | 3.45 | 3.54 | +2.31% | 103,586 | 36,420,779 |
| 2024-07-30 | 3.44 | 3.46 | 3.41 | 3.46 | +0.58% | 45,974 | 15,841,280 |
| 2024-07-29 | 3.39 | 3.45 | 3.35 | 3.44 | +1.47% | 68,389 | 23,322,788 |
| 2024-07-26 | 3.34 | 3.41 | 3.34 | 3.39 | +0.89% | 51,321 | 17,358,000 |
| 2024-07-25 | 3.34 | 3.4 | 3.32 | 3.36 | +0.6% | 46,557 | 15,646,856 |
| 2024-07-24 | 3.38 | 3.43 | 3.33 | 3.34 | -1.76% | 81,966 | 27,507,152 |
| 2024-07-23 | 3.47 | 3.49 | 3.39 | 3.4 | -2.02% | 74,241 | 25,524,166 |
| 2024-07-22 | 3.44 | 3.48 | 3.41 | 3.47 | 0% | 53,394 | 18,420,448 |
| 2024-07-19 | 3.55 | 3.55 | 3.44 | 3.47 | +1.17% | 86,006 | 29,940,159 |
| 2024-07-18 | 3.44 | 3.44 | 3.38 | 3.43 | -0.87% | 48,570 | 16,567,548 |
| 2024-07-17 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 56,981 | 19,804,473 |
| 2024-07-16 | 3.51 | 3.51 | 3.45 | 3.5 | 0% | 42,966 | 14,924,898 |
| 2024-07-15 | 3.5 | 3.53 | 3.48 | 3.5 | -0.28% | 59,301 | 20,771,069 |
| 2024-07-12 | 3.56 | 3.56 | 3.5 | 3.51 | -1.4% | 86,057 | 30,361,828 |
| 2024-07-11 | 3.58 | 3.58 | 3.5 | 3.56 | +0.56% | 122,358 | 43,335,026 |
| 2024-07-10 | 3.4 | 3.65 | 3.38 | 3.54 | +2.31% | 206,326 | 73,483,860 |
| 2024-07-09 | 3.4 | 3.46 | 3.31 | 3.46 | +1.47% | 103,616 | 35,188,402 |
| 2024-07-08 | 3.53 | 3.53 | 3.4 | 3.41 | -3.4% | 105,118 | 36,153,607 |
| 2024-07-05 | 3.48 | 3.55 | 3.41 | 3.53 | +1.15% | 104,681 | 36,719,373 |
| 2024-07-04 | 3.6 | 3.6 | 3.49 | 3.49 | -3.06% | 139,753 | 49,351,837 |
| 2024-07-03 | 3.59 | 3.67 | 3.55 | 3.6 | -0.28% | 181,387 | 65,648,754 |
| 2024-07-02 | 3.53 | 3.77 | 3.5 | 3.61 | +2.27% | 247,747 | 89,871,139 |
| 2024-07-01 | 3.47 | 3.55 | 3.46 | 3.53 | -0.84% | 208,023 | 72,899,216 |
| 2024-06-28 | 3.69 | 3.69 | 3.51 | 3.56 | -5.07% | 446,033 | 160,485,408 |
| 2024-06-27 | 3.61 | 3.87 | 3.55 | 3.75 | +6.53% | 615,345 | 233,999,426 |
| 2024-06-26 | 3.43 | 3.53 | 3.37 | 3.52 | +2.03% | 114,895 | 39,990,050 |
| 2024-06-25 | 3.52 | 3.55 | 3.41 | 3.45 | -1.15% | 103,219 | 35,683,329 |
| 2024-06-24 | 3.59 | 3.59 | 3.47 | 3.49 | -1.13% | 110,524 | 39,078,999 |
| 2024-06-21 | 3.51 | 3.59 | 3.48 | 3.53 | -0.56% | 103,645 | 36,609,457 |
| 2024-06-20 | 3.7 | 3.7 | 3.55 | 3.55 | -5.08% | 204,091 | 73,329,874 |
| 2024-06-19 | 3.76 | 3.8 | 3.7 | 3.74 | -0.53% | 231,097 | 86,692,128 |
| 2024-06-18 | 3.75 | 3.82 | 3.69 | 3.76 | -3.84% | 283,023 | 106,599,616 |
| 2024-06-17 | 3.85 | 3.92 | 3.67 | 3.91 | -0.76% | 457,059 | 171,296,165 |
| 2024-06-14 | 4.08 | 4.2 | 3.9 | 3.94 | +0.77% | 728,046 | 296,430,204 |
| 2024-06-13 | 3.91 | 3.91 | 3.91 | 3.91 | +10.14% | 147,312 | 57,599,133 |
| 2024-06-12 | 3.48 | 3.56 | 3.46 | 3.55 | +2.31% | 75,928 | 26,796,591 |
| 2024-06-11 | 3.46 | 3.48 | 3.4 | 3.47 | +0.29% | 54,202 | 18,670,683 |
| 2024-06-07 | 3.45 | 3.54 | 3.39 | 3.46 | +2.37% | 82,431 | 28,391,479 |
| 2024-06-06 | 3.58 | 3.62 | 3.37 | 3.38 | -5.85% | 151,825 | 52,078,647 |
| 2024-06-05 | 3.69 | 3.7 | 3.59 | 3.59 | -1.37% | 59,006 | 21,494,050 |
| 2024-06-04 | 3.69 | 3.72 | 3.58 | 3.64 | -2.41% | 100,364 | 36,476,615 |
| 2024-06-03 | 3.68 | 3.77 | 3.63 | 3.73 | +0.81% | 110,204 | 41,040,137 |
| 2024-05-31 | 3.67 | 3.73 | 3.67 | 3.7 | +0.82% | 59,430 | 21,990,740 |
| 2024-05-30 | 3.7 | 3.72 | 3.65 | 3.67 | -1.34% | 58,575 | 21,574,147 |
| 2024-05-29 | 3.7 | 3.78 | 3.66 | 3.72 | 0% | 78,541 | 29,121,952 |
| 2024-05-28 | 3.77 | 3.81 | 3.71 | 3.72 | -1.85% | 85,607 | 32,145,760 |
| 2024-05-27 | 3.84 | 3.88 | 3.71 | 3.79 | -1.81% | 107,648 | 40,461,034 |
| 2024-05-24 | 4 | 4.03 | 3.85 | 3.86 | -2.03% | 132,191 | 52,164,953 |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | -0.25% | 250,875 | 100,265,778 |
| 2024-05-22 | 3.8 | 4.04 | 3.8 | 3.95 | +3.4% | 236,973 | 93,201,989 |
| 2024-05-21 | 3.81 | 3.85 | 3.78 | 3.82 | -0.26% | 64,248 | 24,508,069 |
| 2024-05-20 | 3.88 | 3.88 | 3.81 | 3.83 | -0.78% | 113,360 | 43,528,121 |
| 2024-05-17 | 3.89 | 3.92 | 3.8 | 3.86 | -1.03% | 157,756 | 60,716,577 |
| 2024-05-16 | 3.81 | 4.11 | 3.77 | 3.9 | +4% | 293,805 | 115,406,818 |
| 2024-05-15 | 3.72 | 3.78 | 3.71 | 3.75 | 0% | 48,485 | 18,183,655 |
| 2024-05-14 | 3.69 | 3.76 | 3.68 | 3.75 | +1.9% | 62,127 | 23,136,129 |
| 2024-05-13 | 3.77 | 3.79 | 3.65 | 3.68 | -2.39% | 64,450 | 23,776,659 |
| 2024-05-10 | 3.8 | 3.84 | 3.74 | 3.77 | -0.53% | 52,634 | 19,877,692 |
| 2024-05-09 | 3.76 | 3.81 | 3.75 | 3.79 | +1.07% | 67,118 | 25,469,675 |
| 2024-05-08 | 3.83 | 3.83 | 3.74 | 3.75 | -2.09% | 67,996 | 25,627,012 |
| 2024-05-07 | 3.79 | 3.86 | 3.78 | 3.83 | +1.06% | 80,083 | 30,608,831 |
| 2024-05-06 | 3.81 | 3.86 | 3.77 | 3.79 | +0.26% | 106,566 | 40,480,936 |
| 2024-04-30 | 3.85 | 3.85 | 3.73 | 3.78 | -0.53% | 104,342 | 39,378,707 |
| 2024-04-29 | 3.65 | 3.82 | 3.62 | 3.8 | +3.83% | 138,154 | 52,085,716 |
| 2024-04-26 | 3.57 | 3.68 | 3.57 | 3.66 | +1.67% | 89,967 | 32,770,388 |
| 2024-04-25 | 3.56 | 3.62 | 3.53 | 3.6 | +0.56% | 58,780 | 21,082,306 |
| 2024-04-24 | 3.58 | 3.59 | 3.52 | 3.58 | +1.42% | 62,905 | 22,407,048 |
| 2024-04-23 | 3.52 | 3.57 | 3.52 | 3.53 | +1.15% | 62,470 | 22,103,093 |
| 2024-04-22 | 3.52 | 3.56 | 3.44 | 3.49 | -1.97% | 77,422 | 27,050,194 |
| 2024-04-19 | 3.6 | 3.63 | 3.54 | 3.56 | -1.66% | 71,689 | 25,585,654 |
| 2024-04-18 | 3.7 | 3.71 | 3.5 | 3.62 | -1.9% | 105,041 | 38,330,698 |
| 2024-04-17 | 3.49 | 3.75 | 3.49 | 3.69 | +7.27% | 165,832 | 60,465,534 |
| 2024-04-16 | 3.79 | 3.79 | 3.42 | 3.44 | -9.23% | 177,352 | 63,039,688 |
| 2024-04-15 | 3.93 | 4 | 3.67 | 3.79 | -4.77% | 158,644 | 60,530,324 |
| 2024-04-12 | 4.04 | 4.04 | 3.97 | 3.98 | -1.24% | 84,877 | 33,911,806 |
| 2024-04-11 | 3.99 | 4.09 | 3.99 | 4.03 | +0.25% | 89,854 | 36,481,778 |
| 2024-04-10 | 4.12 | 4.14 | 3.99 | 4.02 | -3.13% | 178,231 | 71,943,194 |
| 2024-04-09 | 4.12 | 4.21 | 4.12 | 4.15 | -0.95% | 119,483 | 49,516,098 |
| 2024-04-08 | 4.27 | 4.29 | 4.19 | 4.19 | -1.18% | 166,423 | 70,281,316 |
| 2024-04-03 | 4.28 | 4.31 | 4.21 | 4.24 | -4.72% | 435,337 | 184,787,599 |
| 2024-04-02 | 4.17 | 4.6 | 4.17 | 4.45 | +6.46% | 756,634 | 340,057,139 |
| 2024-04-01 | 4.18 | 4.2 | 4.12 | 4.18 | +2.2% | 172,377 | 71,811,905 |
| 2024-03-29 | 4.1 | 4.16 | 4.06 | 4.09 | -0.97% | 104,272 | 42,682,490 |
| 2024-03-28 | 4.08 | 4.17 | 3.99 | 4.13 | +2.23% | 163,758 | 67,264,615 |
| 2024-03-27 | 4.21 | 4.25 | 4.03 | 4.04 | -4.27% | 208,270 | 85,772,534 |
| 2024-03-26 | 4.29 | 4.33 | 4.14 | 4.22 | -2.09% | 190,826 | 80,660,479 |
| 2024-03-25 | 4.54 | 4.55 | 4.3 | 4.31 | -4.65% | 228,611 | 101,047,693 |
| 2024-03-22 | 4.49 | 4.58 | 4.35 | 4.52 | +0.22% | 311,684 | 139,691,755 |
| 2024-03-21 | 4.58 | 4.59 | 4.45 | 4.51 | +0.22% | 333,884 | 150,958,750 |
| 2024-03-20 | 4.33 | 4.59 | 4.33 | 4.5 | +2.51% | 420,191 | 187,835,869 |
| 2024-03-19 | 4.45 | 4.55 | 4.37 | 4.39 | +0.92% | 416,386 | 186,000,032 |
| 2024-03-18 | 4.3 | 4.4 | 4.25 | 4.35 | +2.35% | 293,923 | 126,999,460 |
| 2024-03-15 | 4.19 | 4.25 | 4.16 | 4.25 | +1.19% | 127,343 | 53,655,963 |
| 2024-03-14 | 4.25 | 4.26 | 4.14 | 4.2 | -1.64% | 177,563 | 74,688,029 |
| 2024-03-13 | 4.25 | 4.33 | 4.21 | 4.27 | +0.47% | 233,046 | 99,498,767 |
| 2024-03-12 | 4.27 | 4.29 | 4.21 | 4.25 | -0.47% | 182,957 | 77,653,681 |
| 2024-03-11 | 4.25 | 4.28 | 4.18 | 4.27 | +1.18% | 203,564 | 86,016,285 |
| 2024-03-08 | 4.22 | 4.24 | 4.11 | 4.22 | +0.72% | 221,744 | 92,798,592 |
| 2024-03-07 | 4.31 | 4.34 | 4.17 | 4.19 | -3.68% | 314,852 | 133,539,350 |
| 2024-03-06 | 4.41 | 4.5 | 4.26 | 4.35 | -1.14% | 377,165 | 163,736,696 |
| 2024-03-05 | 4.83 | 4.83 | 4.38 | 4.4 | -2.87% | 823,189 | 379,501,356 |
| 2024-03-04 | 4.14 | 4.53 | 4.14 | 4.53 | +9.95% | 291,039 | 130,499,804 |
| 2024-03-01 | 4.07 | 4.15 | 4.03 | 4.12 | +1.48% | 182,222 | 74,636,485 |
| 2024-02-29 | 3.93 | 4.07 | 3.9 | 4.06 | +3.05% | 199,455 | 80,185,705 |
| 2024-02-28 | 4.2 | 4.38 | 3.93 | 3.94 | -5.97% | 324,164 | 135,629,681 |
| 2024-02-27 | 4.06 | 4.2 | 4.01 | 4.19 | +3.2% | 207,871 | 85,809,851 |
| 2024-02-26 | 4.1 | 4.13 | 3.99 | 4.06 | -0.98% | 267,247 | 108,312,482 |
| 2024-02-23 | 3.91 | 4.1 | 3.9 | 4.1 | +4.86% | 273,277 | 109,727,684 |
| 2024-02-22 | 3.8 | 3.99 | 3.79 | 3.91 | +3.17% | 217,854 | 84,719,978 |
| 2024-02-21 | 3.74 | 3.9 | 3.67 | 3.79 | +0.8% | 200,963 | 76,742,362 |
| 2024-02-20 | 3.73 | 3.8 | 3.62 | 3.76 | +0.8% | 205,151 | 76,601,030 |
| 2024-02-19 | 3.5 | 3.8 | 3.5 | 3.73 | +8.12% | 298,974 | 109,753,624 |
| 2024-02-08 | 3.25 | 3.46 | 3.18 | 3.45 | +7.48% | 279,209 | 92,933,110 |
| 2024-02-07 | 3.35 | 3.36 | 3.18 | 3.21 | -4.75% | 265,546 | 86,543,820 |
| 2024-02-06 | 3.28 | 3.49 | 3.05 | 3.37 | 0% | 280,489 | 90,326,450 |
| 2024-02-05 | 3.75 | 3.76 | 3.37 | 3.37 | -9.89% | 236,530 | 80,850,474 |
| 2024-02-02 | 3.81 | 4.08 | 3.59 | 3.74 | -1.84% | 243,179 | 93,580,978 |
| 2024-02-01 | 4 | 4 | 3.73 | 3.81 | -3.54% | 148,229 | 56,718,834 |
| 2024-01-31 | 4.14 | 4.2 | 3.92 | 3.95 | -4.82% | 167,670 | 67,898,417 |
| 2024-01-30 | 4.3 | 4.3 | 4.13 | 4.15 | -4.16% | 102,808 | 43,394,092 |
| 2024-01-29 | 4.47 | 4.5 | 4.29 | 4.33 | -3.13% | 125,388 | 54,693,117 |
| 2024-01-26 | 4.4 | 4.52 | 4.36 | 4.47 | +1.36% | 169,327 | 75,432,364 |
| 2024-01-25 | 4.17 | 4.41 | 4.13 | 4.41 | +6.01% | 192,367 | 82,773,901 |
| 2024-01-24 | 4.11 | 4.16 | 4 | 4.16 | +1.71% | 135,240 | 55,461,135 |
| 2024-01-23 | 4.05 | 4.13 | 4.01 | 4.09 | +0.49% | 117,187 | 47,730,675 |
| 2024-01-22 | 4.32 | 4.35 | 4.04 | 4.07 | -5.79% | 132,280 | 55,379,390 |
| 2024-01-19 | 4.34 | 4.41 | 4.3 | 4.32 | -0.23% | 101,700 | 44,329,865 |
| 2024-01-18 | 4.32 | 4.4 | 4.2 | 4.33 | -1.37% | 139,356 | 59,593,804 |
| 2024-01-17 | 4.52 | 4.52 | 4.39 | 4.39 | -2.66% | 90,562 | 40,272,206 |
| 2024-01-16 | 4.55 | 4.59 | 4.45 | 4.51 | -1.1% | 105,475 | 47,406,912 |
| 2024-01-15 | 4.57 | 4.6 | 4.52 | 4.56 | -0.22% | 75,939 | 34,666,636 |
| 2024-01-12 | 4.63 | 4.67 | 4.56 | 4.57 | -1.51% | 92,700 | 42,632,521 |
| 2024-01-11 | 4.56 | 4.64 | 4.56 | 4.64 | +1.98% | 99,667 | 45,898,465 |
| 2024-01-10 | 4.61 | 4.63 | 4.52 | 4.55 | -1.73% | 90,462 | 41,289,430 |
| 2024-01-09 | 4.61 | 4.69 | 4.6 | 4.63 | 0% | 87,332 | 40,513,712 |
| 2024-01-08 | 4.69 | 4.71 | 4.61 | 4.63 | -1.28% | 90,016 | 41,981,020 |
| 2024-01-05 | 4.79 | 4.79 | 4.67 | 4.69 | -1.88% | 114,920 | 54,325,034 |
| 2024-01-04 | 4.81 | 4.83 | 4.73 | 4.78 | -0.42% | 101,191 | 48,374,194 |
| 2024-01-03 | 4.79 | 4.85 | 4.75 | 4.8 | +0.63% | 138,752 | 66,597,592 |
| 2024-01-02 | 4.82 | 4.89 | 4.77 | 4.77 | -0.63% | 155,333 | 74,704,022 |
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：