股票概览
4.09
+0.49%
+0.02
4.07
开盘价
4.1
最高价
4.04
最低价
333,512
成交量
数据更新至: 2025-03-25
技术指标
4.13
MA5 (5日均线)
4.15
MA10 (10日均线)
4.15
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 | 4.07 | 4.1 | 4.04 | 4.09 | +0.49% | 333,512 | 135,833,137 |
| 2025-03-24 | 4.1 | 4.12 | 4.02 | 4.07 | -0.73% | 730,324 | 296,690,946 |
| 2025-03-21 | 4.18 | 4.2 | 4.09 | 4.1 | -1.91% | 744,593 | 307,844,074 |
| 2025-03-20 | 4.2 | 4.21 | 4.18 | 4.18 | -0.48% | 463,829 | 194,485,750 |
| 2025-03-19 | 4.21 | 4.23 | 4.18 | 4.2 | -0.24% | 576,110 | 242,184,939 |
| 2025-03-18 | 4.22 | 4.24 | 4.19 | 4.21 | +0.24% | 517,004 | 217,582,033 |
| 2025-03-17 | 4.25 | 4.25 | 4.19 | 4.2 | -0.71% | 726,638 | 305,868,667 |
| 2025-03-14 | 4.09 | 4.27 | 4.09 | 4.23 | +3.42% | 1,728,522 | 725,009,206 |
| 2025-03-13 | 4.13 | 4.16 | 4.06 | 4.09 | -0.97% | 752,766 | 308,140,348 |
| 2025-03-12 | 4.12 | 4.19 | 4.11 | 4.13 | +0.49% | 822,237 | 340,268,445 |
| 2025-03-11 | 4.09 | 4.12 | 4.07 | 4.11 | -0.24% | 634,834 | 259,865,419 |
| 2025-03-10 | 4.13 | 4.15 | 4.09 | 4.12 | -0.48% | 612,628 | 252,138,552 |
| 2025-03-07 | 4.19 | 4.2 | 4.12 | 4.14 | -1.9% | 854,010 | 354,867,323 |
| 2025-03-06 | 4.14 | 4.24 | 4.13 | 4.22 | +2.43% | 1,194,087 | 501,008,770 |
| 2025-03-05 | 4.12 | 4.15 | 4.08 | 4.12 | -0.48% | 646,413 | 265,926,518 |
| 2025-03-04 | 4.09 | 4.15 | 4.08 | 4.14 | +0.73% | 589,001 | 242,816,796 |
| 2025-03-03 | 4.12 | 4.17 | 4.09 | 4.11 | 0% | 788,500 | 325,685,326 |
| 2025-02-28 | 4.23 | 4.28 | 4.09 | 4.11 | -3.07% | 1,115,639 | 466,645,791 |
| 2025-02-27 | 4.25 | 4.3 | 4.16 | 4.24 | -0.7% | 1,176,988 | 497,877,151 |
| 2025-02-26 | 4.18 | 4.27 | 4.17 | 4.27 | +2.4% | 1,002,084 | 422,516,855 |
| 2025-02-25 | 4.2 | 4.23 | 4.16 | 4.17 | -1.65% | 739,090 | 309,836,307 |
| 2025-02-24 | 4.26 | 4.28 | 4.21 | 4.24 | -0.93% | 931,460 | 395,412,289 |
| 2025-02-21 | 4.2 | 4.29 | 4.16 | 4.28 | +1.9% | 1,249,826 | 530,402,624 |
| 2025-02-20 | 4.22 | 4.22 | 4.17 | 4.2 | -0.24% | 705,398 | 296,055,857 |
| 2025-02-19 | 4.15 | 4.24 | 4.15 | 4.21 | +0.72% | 912,776 | 383,167,043 |
| 2025-02-18 | 4.29 | 4.3 | 4.15 | 4.18 | -3.02% | 1,165,087 | 492,570,900 |
| 2025-02-17 | 4.34 | 4.38 | 4.28 | 4.31 | +0.23% | 1,147,856 | 496,772,015 |
| 2025-02-14 | 4.27 | 4.39 | 4.27 | 4.3 | -0.69% | 1,369,062 | 589,933,044 |
| 2025-02-13 | 4.28 | 4.57 | 4.23 | 4.33 | +0.7% | 2,594,891 | 1,132,594,331 |
| 2025-02-12 | 4.17 | 4.31 | 4.16 | 4.3 | +2.63% | 1,240,481 | 524,668,258 |
| 2025-02-11 | 4.24 | 4.25 | 4.15 | 4.19 | -0.95% | 697,535 | 291,714,642 |
| 2025-02-10 | 4.2 | 4.26 | 4.19 | 4.23 | +0.48% | 930,562 | 393,111,936 |
| 2025-02-07 | 4.11 | 4.29 | 4.1 | 4.21 | +2.18% | 1,479,858 | 620,782,454 |
| 2025-02-06 | 4.04 | 4.13 | 4.02 | 4.12 | +1.73% | 890,660 | 363,809,807 |
| 2025-02-05 | 4.03 | 4.07 | 4.01 | 4.05 | +1.25% | 753,692 | 304,916,047 |
| 2025-01-27 | 4.1 | 4.12 | 4 | 4 | -1.72% | 898,628 | 363,029,338 |
| 2025-01-24 | 4.05 | 4.1 | 4.03 | 4.07 | +0.74% | 852,968 | 346,863,087 |
| 2025-01-23 | 4.08 | 4.2 | 4.04 | 4.04 | +0.5% | 1,402,858 | 577,652,530 |
| 2025-01-22 | 4.02 | 4.05 | 3.99 | 4.02 | -0.5% | 585,711 | 235,088,035 |
| 2025-01-21 | 4.08 | 4.09 | 4 | 4.04 | -0.25% | 584,212 | 235,957,948 |
| 2025-01-20 | 4.07 | 4.11 | 4.03 | 4.05 | +0.25% | 719,000 | 292,405,238 |
| 2025-01-17 | 4.02 | 4.08 | 3.99 | 4.04 | +0.25% | 624,720 | 252,587,021 |
| 2025-01-16 | 4.04 | 4.11 | 3.99 | 4.03 | +0.25% | 870,846 | 352,584,919 |
| 2025-01-15 | 4.03 | 4.04 | 3.98 | 4.02 | -0.74% | 840,836 | 337,533,437 |
| 2025-01-14 | 3.9 | 4.07 | 3.89 | 4.05 | +4.38% | 1,252,553 | 501,295,725 |
| 2025-01-13 | 3.82 | 3.89 | 3.79 | 3.88 | +0.52% | 781,207 | 300,926,166 |
| 2025-01-10 | 3.96 | 4 | 3.86 | 3.86 | -2.53% | 718,283 | 282,387,283 |
| 2025-01-09 | 3.96 | 4.03 | 3.94 | 3.96 | -0.5% | 670,789 | 267,109,662 |
| 2025-01-08 | 4 | 4.02 | 3.85 | 3.98 | -0.75% | 1,184,338 | 466,219,751 |
| 2025-01-07 | 3.94 | 4.02 | 3.93 | 4.01 | +2.04% | 953,380 | 379,239,552 |
| 2025-01-06 | 3.92 | 3.96 | 3.89 | 3.93 | -0.25% | 877,764 | 344,407,542 |
| 2025-01-03 | 4.08 | 4.11 | 3.92 | 3.94 | -3.43% | 1,171,068 | 467,392,756 |
| 2025-01-02 | 4.28 | 4.29 | 4.03 | 4.08 | -4.67% | 1,501,259 | 625,293,938 |
| 2024-12-31 | 4.52 | 4.53 | 4.28 | 4.28 | -5.52% | 1,541,592 | 676,341,694 |
| 2024-12-30 | 4.52 | 4.55 | 4.48 | 4.53 | -0.22% | 883,362 | 398,020,354 |
| 2024-12-27 | 4.5 | 4.62 | 4.48 | 4.54 | +0.89% | 1,152,892 | 525,416,768 |
| 2024-12-26 | 4.44 | 4.53 | 4.44 | 4.5 | +0.9% | 746,077 | 334,775,403 |
| 2024-12-25 | 4.52 | 4.53 | 4.38 | 4.46 | -1.33% | 1,005,539 | 446,457,926 |
| 2024-12-24 | 4.42 | 4.52 | 4.42 | 4.52 | +2.49% | 927,812 | 415,796,409 |
| 2024-12-23 | 4.56 | 4.59 | 4.41 | 4.41 | -3.29% | 1,154,819 | 518,124,648 |
| 2024-12-20 | 4.52 | 4.62 | 4.52 | 4.56 | +0.22% | 869,627 | 397,834,566 |
| 2024-12-19 | 4.5 | 4.56 | 4.47 | 4.55 | +0.22% | 773,774 | 349,508,449 |
| 2024-12-18 | 4.57 | 4.6 | 4.52 | 4.54 | -0.66% | 840,114 | 383,256,623 |
| 2024-12-17 | 4.59 | 4.64 | 4.53 | 4.57 | -1.08% | 1,202,043 | 550,299,430 |
| 2024-12-16 | 4.7 | 4.73 | 4.6 | 4.62 | -2.12% | 1,314,283 | 610,842,072 |
| 2024-12-13 | 4.77 | 4.83 | 4.7 | 4.72 | -2.68% | 2,258,453 | 1,072,408,050 |
| 2024-12-12 | 4.72 | 4.93 | 4.69 | 4.85 | +2.97% | 2,558,090 | 1,230,739,799 |
| 2024-12-11 | 4.69 | 4.75 | 4.68 | 4.71 | 0% | 1,340,882 | 631,649,443 |
| 2024-12-10 | 4.95 | 4.95 | 4.71 | 4.71 | +0.21% | 2,398,059 | 1,158,041,841 |
| 2024-12-09 | 4.74 | 4.79 | 4.64 | 4.7 | -1.47% | 1,386,393 | 654,708,078 |
| 2024-12-06 | 4.69 | 4.83 | 4.65 | 4.77 | +1.49% | 2,015,289 | 959,565,219 |
| 2024-12-05 | 4.6 | 4.74 | 4.59 | 4.7 | +1.51% | 1,266,793 | 593,578,533 |
| 2024-12-04 | 4.68 | 4.74 | 4.59 | 4.63 | -1.49% | 1,381,453 | 644,876,506 |
| 2024-12-03 | 4.7 | 4.75 | 4.63 | 4.7 | -0.21% | 1,486,262 | 695,584,779 |
| 2024-12-02 | 4.57 | 4.78 | 4.56 | 4.71 | +1.73% | 2,301,953 | 1,083,310,411 |
| 2024-11-29 | 4.44 | 4.84 | 4.42 | 4.63 | +3.81% | 3,016,278 | 1,397,584,239 |
| 2024-11-28 | 4.5 | 4.54 | 4.45 | 4.46 | -0.89% | 1,187,611 | 533,080,308 |
| 2024-11-27 | 4.4 | 4.5 | 4.36 | 4.5 | +2.04% | 1,401,608 | 621,466,703 |
| 2024-11-26 | 4.42 | 4.53 | 4.4 | 4.41 | -0.9% | 1,132,727 | 504,897,464 |
| 2024-11-25 | 4.43 | 4.47 | 4.34 | 4.45 | +0.45% | 1,390,016 | 611,074,920 |
| 2024-11-22 | 4.67 | 4.69 | 4.41 | 4.43 | -5.54% | 2,106,036 | 959,597,141 |
| 2024-11-21 | 4.66 | 4.76 | 4.64 | 4.69 | +0.21% | 1,970,038 | 923,256,859 |
| 2024-11-20 | 4.59 | 4.74 | 4.56 | 4.68 | +1.3% | 2,000,058 | 932,790,133 |
| 2024-11-19 | 4.54 | 4.64 | 4.5 | 4.62 | +2.44% | 1,784,016 | 814,579,149 |
| 2024-11-18 | 4.67 | 4.75 | 4.47 | 4.51 | -4.04% | 2,623,030 | 1,203,001,935 |
| 2024-11-15 | 4.96 | 5.04 | 4.69 | 4.7 | -5.24% | 2,740,904 | 1,334,924,432 |
| 2024-11-14 | 5.11 | 5.15 | 4.95 | 4.96 | -3.5% | 2,085,100 | 1,054,744,699 |
| 2024-11-13 | 5.09 | 5.16 | 5.01 | 5.14 | 0% | 2,138,659 | 1,092,247,631 |
| 2024-11-12 | 5.25 | 5.27 | 5.06 | 5.14 | -2.47% | 2,998,051 | 1,547,974,642 |
| 2024-11-11 | 5.16 | 5.33 | 5.13 | 5.27 | 0% | 3,644,766 | 1,901,781,720 |
| 2024-11-08 | 5.54 | 5.6 | 5.23 | 5.27 | -4.87% | 8,047,421 | 4,323,624,604 |
| 2024-11-07 | 4.95 | 5.54 | 4.92 | 5.54 | +9.92% | 9,644,491 | 5,157,228,283 |
| 2024-11-06 | 5.09 | 5.23 | 4.99 | 5.04 | -1.95% | 5,478,829 | 2,787,069,253 |
| 2024-11-05 | 4.85 | 5.3 | 4.77 | 5.14 | +5.54% | 6,338,137 | 3,182,131,288 |
| 2024-11-04 | 4.72 | 4.94 | 4.63 | 4.87 | +3.4% | 3,686,084 | 1,757,689,045 |
| 2024-11-01 | 4.91 | 4.97 | 4.7 | 4.71 | -5.8% | 4,646,169 | 2,240,963,860 |
| 2024-10-31 | 4.77 | 5.19 | 4.7 | 5 | +5.04% | 6,906,707 | 3,444,499,137 |
| 2024-10-30 | 4.71 | 4.84 | 4.68 | 4.76 | -0.63% | 3,141,986 | 1,495,493,310 |
| 2024-10-29 | 4.99 | 5.1 | 4.76 | 4.79 | -4.01% | 5,225,013 | 2,558,332,264 |
| 2024-10-28 | 4.93 | 5.04 | 4.89 | 4.99 | -0.8% | 5,104,469 | 2,530,080,084 |
| 2024-10-25 | 5.2 | 5.36 | 4.96 | 5.03 | -1.95% | 9,989,171 | 5,139,711,511 |
| 2024-10-24 | 4.65 | 5.13 | 4.61 | 5.13 | +10.09% | 8,344,982 | 4,063,224,729 |
| 2024-10-23 | 4.55 | 5.03 | 4.45 | 4.66 | +1.75% | 8,657,829 | 4,101,252,696 |
| 2024-10-22 | 4.37 | 4.65 | 4.35 | 4.58 | +4.33% | 6,354,177 | 2,841,564,980 |
| 2024-10-21 | 4.35 | 4.49 | 4.29 | 4.39 | -3.09% | 6,518,071 | 2,851,559,685 |
| 2024-10-18 | 4.17 | 4.6 | 4.16 | 4.53 | +8.37% | 8,454,689 | 3,743,738,470 |
| 2024-10-17 | 4.3 | 4.36 | 4.17 | 4.18 | -2.79% | 3,889,498 | 1,655,283,564 |
| 2024-10-16 | 4.13 | 4.49 | 4.12 | 4.3 | +1.9% | 5,065,401 | 2,203,098,216 |
| 2024-10-15 | 4.2 | 4.47 | 4.2 | 4.22 | -2.31% | 5,832,432 | 2,532,212,127 |
| 2024-10-14 | 4.33 | 4.35 | 4.02 | 4.32 | -0.69% | 6,245,581 | 2,619,346,949 |
| 2024-10-11 | 4.29 | 4.61 | 4.2 | 4.35 | -6.65% | 7,626,668 | 3,303,323,802 |
| 2024-10-10 | 5.19 | 5.2 | 4.66 | 4.66 | -10.04% | 11,364,483 | 5,395,839,989 |
| 2024-10-09 | 5.84 | 5.84 | 5.13 | 5.18 | -2.45% | 14,639,535 | 8,347,136,799 |
| 2024-10-08 | 5.31 | 5.31 | 5.31 | 5.31 | +9.94% | 518,433 | 275,287,822 |
| 2024-09-30 | 4.83 | 4.83 | 4.83 | 4.83 | +10.02% | 592,648 | 286,248,892 |
| 2024-09-27 | 4.39 | 4.39 | 4.31 | 4.39 | +10.03% | 4,363,066 | 1,914,562,084 |
| 2024-09-26 | 3.66 | 3.99 | 3.51 | 3.99 | +9.92% | 7,680,449 | 2,858,127,861 |
| 2024-09-25 | 3.5 | 3.63 | 3.42 | 3.63 | +10% | 5,031,661 | 1,809,648,414 |
| 2024-09-24 | 3.04 | 3.3 | 3.01 | 3.3 | +10% | 2,613,419 | 834,830,498 |
| 2024-09-23 | 3.01 | 3.03 | 2.99 | 3 | -0.66% | 461,856 | 138,997,922 |
| 2024-09-20 | 3.01 | 3.03 | 2.97 | 3.02 | -0.66% | 695,713 | 208,551,689 |
| 2024-09-19 | 3.03 | 3.1 | 2.97 | 3.04 | +0.66% | 1,023,398 | 310,923,744 |
| 2024-09-18 | 2.99 | 3.04 | 2.95 | 3.02 | -0.66% | 1,137,686 | 340,260,716 |
| 2024-09-13 | 2.95 | 3.14 | 2.95 | 3.04 | +2.7% | 1,863,661 | 568,370,803 |
| 2024-09-12 | 2.98 | 3 | 2.95 | 2.96 | -1.66% | 887,203 | 263,569,751 |
| 2024-09-11 | 2.97 | 3.01 | 2.95 | 3.01 | +0.67% | 967,177 | 288,290,189 |
| 2024-09-10 | 3.07 | 3.08 | 2.96 | 2.99 | -6.27% | 1,994,028 | 598,238,411 |
| 2024-09-09 | 3.19 | 3.3 | 3.08 | 3.19 | 0% | 3,610,407 | 1,156,536,739 |
| 2024-09-06 | 3.19 | 3.19 | 3.19 | 3.19 | +9.62% | 1,426,193 | 454,955,484 |
| 2024-09-05 | 2.88 | 2.92 | 2.88 | 2.91 | +1.04% | 252,403 | 73,318,105 |
| 2024-09-04 | 2.88 | 2.91 | 2.86 | 2.88 | 0% | 247,667 | 71,546,738 |
| 2024-09-03 | 2.87 | 2.9 | 2.86 | 2.88 | +0.35% | 242,036 | 69,799,128 |
| 2024-09-02 | 2.95 | 2.96 | 2.87 | 2.87 | -2.71% | 419,363 | 122,081,656 |
| 2024-08-30 | 2.88 | 2.99 | 2.87 | 2.95 | +2.43% | 570,552 | 168,318,495 |
| 2024-08-29 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 306,214 | 88,170,483 |
| 2024-08-28 | 2.86 | 2.88 | 2.84 | 2.86 | -0.35% | 229,764 | 65,712,879 |
| 2024-08-27 | 2.9 | 2.9 | 2.86 | 2.87 | -1.03% | 221,289 | 63,572,997 |
| 2024-08-26 | 2.92 | 2.93 | 2.88 | 2.9 | -0.68% | 296,838 | 86,223,282 |
| 2024-08-23 | 2.9 | 2.94 | 2.88 | 2.92 | +0.69% | 258,119 | 75,062,462 |
| 2024-08-22 | 2.97 | 2.98 | 2.9 | 2.9 | -2.03% | 311,033 | 91,141,017 |
| 2024-08-21 | 2.98 | 3 | 2.95 | 2.96 | -1% | 277,443 | 82,364,900 |
| 2024-08-20 | 3.02 | 3.03 | 2.97 | 2.99 | -0.99% | 371,664 | 111,254,153 |
| 2024-08-19 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 281,189 | 85,275,246 |
| 2024-08-16 | 3.05 | 3.06 | 3.02 | 3.03 | -0.66% | 313,408 | 95,295,703 |
| 2024-08-15 | 3.02 | 3.09 | 3.02 | 3.05 | +0.66% | 454,724 | 138,991,382 |
| 2024-08-14 | 3.04 | 3.06 | 3.02 | 3.03 | -0.33% | 324,485 | 98,699,808 |
| 2024-08-13 | 3 | 3.05 | 2.98 | 3.04 | +1% | 443,816 | 134,149,954 |
| 2024-08-12 | 3 | 3.03 | 2.99 | 3.01 | 0% | 292,658 | 87,884,972 |
| 2024-08-09 | 3.05 | 3.06 | 3 | 3.01 | -0.99% | 446,384 | 135,348,033 |
| 2024-08-08 | 3.01 | 3.09 | 3 | 3.04 | +1% | 568,895 | 173,246,805 |
| 2024-08-07 | 3.02 | 3.04 | 3 | 3.01 | -0.66% | 329,787 | 99,407,306 |
| 2024-08-06 | 3.04 | 3.06 | 2.99 | 3.03 | +0.33% | 397,270 | 119,990,665 |
| 2024-08-05 | 3.02 | 3.08 | 3 | 3.02 | 0% | 571,733 | 173,774,338 |
| 2024-08-02 | 3.08 | 3.1 | 3.01 | 3.02 | -2.27% | 643,871 | 196,785,203 |
| 2024-08-01 | 3.1 | 3.12 | 3.06 | 3.09 | -2.22% | 1,389,891 | 429,745,291 |
| 2024-07-31 | 2.96 | 3.26 | 2.95 | 3.16 | +6.76% | 2,096,841 | 661,691,684 |
| 2024-07-30 | 2.93 | 2.96 | 2.92 | 2.96 | +0.68% | 254,548 | 74,936,389 |
| 2024-07-29 | 2.92 | 2.96 | 2.92 | 2.94 | +0.34% | 305,919 | 89,893,246 |
| 2024-07-26 | 2.88 | 2.94 | 2.87 | 2.93 | +2.45% | 426,099 | 124,377,972 |
| 2024-07-25 | 2.81 | 2.88 | 2.8 | 2.86 | +1.78% | 373,399 | 106,593,888 |
| 2024-07-24 | 2.84 | 2.86 | 2.81 | 2.81 | -1.4% | 331,110 | 93,708,184 |
| 2024-07-23 | 2.87 | 2.93 | 2.85 | 2.85 | -1.04% | 412,394 | 119,121,903 |
| 2024-07-22 | 2.9 | 2.92 | 2.85 | 2.88 | 0% | 432,999 | 125,114,622 |
| 2024-07-19 | 2.85 | 2.89 | 2.84 | 2.88 | +0.7% | 371,670 | 106,589,946 |
| 2024-07-18 | 2.85 | 2.86 | 2.79 | 2.86 | +0.35% | 331,336 | 93,646,098 |
| 2024-07-17 | 2.85 | 2.87 | 2.83 | 2.85 | +0.35% | 301,984 | 86,096,056 |
| 2024-07-16 | 2.84 | 2.86 | 2.82 | 2.84 | 0% | 236,426 | 67,193,719 |
| 2024-07-15 | 2.86 | 2.86 | 2.83 | 2.84 | -0.7% | 214,063 | 60,824,496 |
| 2024-07-12 | 2.86 | 2.89 | 2.85 | 2.86 | -0.35% | 206,212 | 59,149,138 |
| 2024-07-11 | 2.85 | 2.89 | 2.84 | 2.87 | +1.77% | 287,051 | 82,269,712 |
| 2024-07-10 | 2.8 | 2.87 | 2.8 | 2.82 | 0% | 264,790 | 75,108,454 |
| 2024-07-09 | 2.77 | 2.84 | 2.75 | 2.82 | +1.44% | 378,738 | 106,007,758 |
| 2024-07-08 | 2.88 | 2.89 | 2.76 | 2.78 | -3.81% | 417,918 | 117,373,559 |
| 2024-07-05 | 2.88 | 2.92 | 2.85 | 2.89 | +0.35% | 256,724 | 74,043,574 |
| 2024-07-04 | 2.95 | 2.96 | 2.87 | 2.88 | -2.04% | 334,254 | 97,173,836 |
| 2024-07-03 | 2.94 | 2.97 | 2.93 | 2.94 | 0% | 223,196 | 65,848,339 |
| 2024-07-02 | 2.93 | 2.97 | 2.92 | 2.94 | +0.34% | 274,570 | 80,896,499 |
| 2024-07-01 | 2.91 | 2.95 | 2.89 | 2.93 | +0.69% | 294,616 | 86,140,593 |
| 2024-06-28 | 2.94 | 2.99 | 2.91 | 2.91 | -1.02% | 411,021 | 121,533,757 |
| 2024-06-27 | 2.96 | 2.97 | 2.93 | 2.94 | -1.01% | 315,106 | 92,927,281 |
| 2024-06-26 | 2.9 | 2.98 | 2.89 | 2.97 | +2.06% | 357,713 | 104,876,717 |
| 2024-06-25 | 2.94 | 2.96 | 2.89 | 2.91 | -1.02% | 425,025 | 124,285,264 |
| 2024-06-24 | 3 | 3.01 | 2.93 | 2.94 | -2.33% | 415,088 | 122,908,320 |
| 2024-06-21 | 2.99 | 3.04 | 2.99 | 3.01 | +0.67% | 396,910 | 119,812,017 |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 2.99 | -1.97% | 393,413 | 118,543,725 |
| 2024-06-19 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 353,551 | 107,814,572 |
| 2024-06-18 | 3.02 | 3.07 | 3.02 | 3.06 | +0.99% | 335,926 | 102,619,507 |
| 2024-06-17 | 3.01 | 3.04 | 2.99 | 3.03 | +0.33% | 307,546 | 92,903,158 |
| 2024-06-14 | 2.98 | 3.05 | 2.95 | 3.02 | +1.68% | 538,636 | 161,367,810 |
| 2024-06-13 | 3.02 | 3.02 | 2.97 | 2.97 | -1.33% | 312,467 | 93,381,894 |
| 2024-06-12 | 3.02 | 3.03 | 3 | 3.01 | -0.33% | 211,533 | 63,864,079 |
| 2024-06-11 | 3 | 3.05 | 2.99 | 3.02 | -0.33% | 351,826 | 106,313,229 |
| 2024-06-07 | 3.05 | 3.09 | 2.97 | 3.03 | -0.33% | 705,290 | 214,216,063 |
| 2024-06-06 | 3.1 | 3.11 | 3.03 | 3.04 | -1.94% | 479,221 | 146,481,161 |
| 2024-06-05 | 3.12 | 3.15 | 3.1 | 3.1 | -0.64% | 372,608 | 116,346,328 |
| 2024-06-04 | 3.07 | 3.13 | 3.06 | 3.12 | +1.3% | 390,307 | 120,910,099 |
| 2024-06-03 | 3.13 | 3.13 | 3.05 | 3.08 | -2.53% | 492,783 | 152,123,398 |
| 2024-05-31 | 3.16 | 3.18 | 3.15 | 3.16 | -0.32% | 248,556 | 78,736,809 |
| 2024-05-30 | 3.16 | 3.17 | 3.14 | 3.17 | +0.32% | 204,302 | 64,457,859 |
| 2024-05-29 | 3.15 | 3.19 | 3.15 | 3.16 | +0.32% | 268,128 | 84,973,264 |
| 2024-05-28 | 3.17 | 3.19 | 3.15 | 3.15 | -0.94% | 297,983 | 94,283,238 |
| 2024-05-27 | 3.17 | 3.19 | 3.15 | 3.18 | +0.63% | 397,665 | 125,932,089 |
| 2024-05-24 | 3.18 | 3.21 | 3.16 | 3.16 | -0.63% | 386,810 | 123,023,317 |
| 2024-05-23 | 3.26 | 3.27 | 3.18 | 3.18 | -2.75% | 567,069 | 182,157,939 |
| 2024-05-22 | 3.25 | 3.28 | 3.25 | 3.27 | +0.31% | 363,426 | 118,654,340 |
| 2024-05-21 | 3.29 | 3.3 | 3.24 | 3.26 | -0.91% | 373,870 | 122,046,601 |
| 2024-05-20 | 3.3 | 3.33 | 3.28 | 3.29 | -0.3% | 550,532 | 181,777,320 |
| 2024-05-17 | 3.24 | 3.32 | 3.24 | 3.3 | +1.54% | 710,869 | 233,110,926 |
| 2024-05-16 | 3.28 | 3.31 | 3.25 | 3.25 | -0.91% | 370,624 | 121,622,693 |
| 2024-05-15 | 3.36 | 3.37 | 3.27 | 3.28 | -2.38% | 475,999 | 157,686,613 |
| 2024-05-14 | 3.34 | 3.36 | 3.32 | 3.36 | +0.3% | 354,700 | 118,530,524 |
| 2024-05-13 | 3.35 | 3.37 | 3.3 | 3.35 | -0.3% | 367,320 | 122,507,134 |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.36 | +0.6% | 355,976 | 119,158,936 |
| 2024-05-09 | 3.31 | 3.37 | 3.31 | 3.34 | +0.91% | 329,834 | 110,294,165 |
| 2024-05-08 | 3.34 | 3.35 | 3.3 | 3.31 | -1.19% | 274,219 | 91,038,910 |
| 2024-05-07 | 3.36 | 3.37 | 3.33 | 3.35 | -0.3% | 319,825 | 107,241,471 |
| 2024-05-06 | 3.4 | 3.42 | 3.35 | 3.36 | 0% | 440,570 | 149,266,929 |
| 2024-04-30 | 3.41 | 3.42 | 3.34 | 3.36 | -2.04% | 527,079 | 177,630,912 |
| 2024-04-29 | 3.4 | 3.46 | 3.36 | 3.43 | +1.48% | 952,781 | 325,576,451 |
| 2024-04-26 | 3.27 | 3.38 | 3.23 | 3.38 | +5.63% | 1,033,786 | 341,861,992 |
| 2024-04-25 | 3.2 | 3.22 | 3.18 | 3.2 | -0.31% | 212,520 | 68,016,872 |
| 2024-04-24 | 3.21 | 3.22 | 3.18 | 3.21 | +0.31% | 251,353 | 80,473,907 |
| 2024-04-23 | 3.22 | 3.23 | 3.19 | 3.2 | -0.31% | 223,623 | 71,756,929 |
| 2024-04-22 | 3.21 | 3.26 | 3.2 | 3.21 | -0.31% | 293,907 | 94,713,745 |
| 2024-04-19 | 3.25 | 3.29 | 3.22 | 3.22 | -1.53% | 314,885 | 102,322,247 |
| 2024-04-18 | 3.23 | 3.31 | 3.23 | 3.27 | +0.62% | 419,865 | 137,445,844 |
| 2024-04-17 | 3.19 | 3.25 | 3.18 | 3.25 | +1.88% | 384,116 | 123,728,024 |
| 2024-04-16 | 3.24 | 3.26 | 3.17 | 3.19 | -1.85% | 398,114 | 127,732,727 |
| 2024-04-15 | 3.2 | 3.31 | 3.16 | 3.25 | +1.56% | 429,644 | 139,494,481 |
| 2024-04-12 | 3.26 | 3.27 | 3.2 | 3.2 | -2.14% | 243,373 | 78,657,608 |
| 2024-04-11 | 3.24 | 3.29 | 3.23 | 3.27 | +0.31% | 257,656 | 84,248,808 |
| 2024-04-10 | 3.32 | 3.32 | 3.25 | 3.26 | -1.81% | 424,942 | 139,222,238 |
| 2024-04-09 | 3.3 | 3.33 | 3.3 | 3.32 | +0.61% | 228,670 | 75,708,220 |
| 2024-04-08 | 3.33 | 3.35 | 3.29 | 3.3 | -1.49% | 334,733 | 111,204,908 |
| 2024-04-03 | 3.37 | 3.38 | 3.34 | 3.35 | -0.3% | 279,387 | 93,817,497 |
| 2024-04-02 | 3.38 | 3.4 | 3.35 | 3.36 | -0.88% | 291,630 | 98,328,243 |
| 2024-04-01 | 3.37 | 3.4 | 3.36 | 3.39 | +1.5% | 407,592 | 137,865,465 |
| 2024-03-29 | 3.32 | 3.35 | 3.31 | 3.34 | +0.91% | 280,707 | 93,413,888 |
| 2024-03-28 | 3.3 | 3.35 | 3.29 | 3.31 | +0.3% | 356,097 | 118,174,382 |
| 2024-03-27 | 3.36 | 3.37 | 3.3 | 3.3 | -1.79% | 305,073 | 101,867,053 |
| 2024-03-26 | 3.37 | 3.39 | 3.34 | 3.36 | 0% | 329,194 | 110,737,821 |
| 2024-03-25 | 3.42 | 3.44 | 3.36 | 3.36 | -2.33% | 490,242 | 166,607,889 |
| 2024-03-22 | 3.5 | 3.52 | 3.44 | 3.44 | -1.99% | 464,839 | 161,051,567 |
| 2024-03-21 | 3.51 | 3.55 | 3.49 | 3.51 | 0% | 419,216 | 147,608,152 |
| 2024-03-20 | 3.5 | 3.53 | 3.47 | 3.51 | +0.29% | 383,131 | 134,189,080 |
| 2024-03-19 | 3.55 | 3.56 | 3.49 | 3.5 | -1.96% | 492,817 | 173,597,024 |
| 2024-03-18 | 3.51 | 3.6 | 3.5 | 3.57 | +1.13% | 1,063,148 | 376,956,980 |
| 2024-03-15 | 3.43 | 3.63 | 3.43 | 3.53 | +2.62% | 1,083,748 | 381,762,408 |
| 2024-03-14 | 3.46 | 3.48 | 3.42 | 3.44 | -0.58% | 355,354 | 122,697,700 |
| 2024-03-13 | 3.5 | 3.5 | 3.45 | 3.46 | -1.14% | 389,944 | 135,378,785 |
| 2024-03-12 | 3.52 | 3.54 | 3.48 | 3.5 | -0.28% | 489,889 | 171,624,791 |
| 2024-03-11 | 3.47 | 3.51 | 3.46 | 3.51 | +1.45% | 474,352 | 164,967,224 |
| 2024-03-08 | 3.45 | 3.47 | 3.42 | 3.46 | +0.29% | 333,233 | 114,793,123 |
| 2024-03-07 | 3.47 | 3.51 | 3.43 | 3.45 | -0.86% | 528,406 | 183,534,786 |
| 2024-03-06 | 3.48 | 3.53 | 3.46 | 3.48 | 0% | 418,156 | 146,001,956 |
| 2024-03-05 | 3.5 | 3.51 | 3.46 | 3.48 | -0.85% | 438,576 | 152,768,627 |
| 2024-03-04 | 3.53 | 3.54 | 3.48 | 3.51 | -1.13% | 479,177 | 167,806,945 |
| 2024-03-01 | 3.56 | 3.58 | 3.5 | 3.55 | -0.28% | 635,741 | 224,748,962 |
| 2024-02-29 | 3.45 | 3.56 | 3.43 | 3.56 | +2.89% | 743,325 | 261,252,287 |
| 2024-02-28 | 3.51 | 3.64 | 3.46 | 3.46 | -1.7% | 1,357,276 | 483,306,026 |
| 2024-02-27 | 3.39 | 3.54 | 3.38 | 3.52 | +3.83% | 973,804 | 337,640,539 |
| 2024-02-26 | 3.42 | 3.44 | 3.39 | 3.39 | -1.17% | 487,311 | 166,423,993 |
| 2024-02-23 | 3.41 | 3.44 | 3.38 | 3.43 | +0.29% | 613,734 | 209,675,765 |
| 2024-02-22 | 3.38 | 3.43 | 3.37 | 3.42 | +0.59% | 471,353 | 160,262,697 |
| 2024-02-21 | 3.36 | 3.48 | 3.33 | 3.4 | +0.59% | 772,149 | 263,275,314 |
| 2024-02-20 | 3.34 | 3.42 | 3.3 | 3.38 | +0.6% | 586,331 | 197,028,324 |
| 2024-02-19 | 3.42 | 3.42 | 3.32 | 3.36 | -1.18% | 635,574 | 213,211,298 |
| 2024-02-08 | 3.41 | 3.55 | 3.38 | 3.4 | -0.87% | 1,266,389 | 440,229,951 |
| 2024-02-07 | 3.23 | 3.43 | 3.23 | 3.43 | +5.21% | 1,146,613 | 386,439,069 |
| 2024-02-06 | 2.98 | 3.29 | 2.97 | 3.26 | +8.31% | 814,262 | 257,047,994 |
| 2024-02-05 | 3.08 | 3.12 | 2.96 | 3.01 | -3.22% | 644,555 | 195,463,810 |
| 2024-02-02 | 3.2 | 3.23 | 3.03 | 3.11 | -2.81% | 694,271 | 217,207,299 |
| 2024-02-01 | 3.22 | 3.27 | 3.17 | 3.2 | -0.93% | 506,465 | 163,009,770 |
| 2024-01-31 | 3.29 | 3.33 | 3.22 | 3.23 | -2.12% | 436,182 | 142,641,839 |
| 2024-01-30 | 3.35 | 3.38 | 3.29 | 3.3 | -2.08% | 382,014 | 127,945,402 |
| 2024-01-29 | 3.43 | 3.44 | 3.36 | 3.37 | -1.46% | 449,838 | 152,720,325 |
| 2024-01-26 | 3.4 | 3.46 | 3.38 | 3.42 | 0% | 614,710 | 210,651,131 |
| 2024-01-25 | 3.37 | 3.44 | 3.35 | 3.42 | +1.18% | 717,490 | 243,717,697 |
| 2024-01-24 | 3.28 | 3.41 | 3.22 | 3.38 | +3.68% | 669,205 | 221,398,351 |
| 2024-01-23 | 3.18 | 3.3 | 3.14 | 3.26 | +2.19% | 427,976 | 138,428,109 |
| 2024-01-22 | 3.29 | 3.32 | 3.16 | 3.19 | -3.33% | 397,369 | 129,152,293 |
| 2024-01-19 | 3.32 | 3.33 | 3.29 | 3.3 | -1.49% | 254,311 | 84,250,466 |
| 2024-01-18 | 3.33 | 3.36 | 3.25 | 3.35 | +0.6% | 452,992 | 149,253,398 |
| 2024-01-17 | 3.36 | 3.39 | 3.33 | 3.33 | -1.48% | 267,529 | 89,912,455 |
| 2024-01-16 | 3.38 | 3.41 | 3.32 | 3.38 | -0.29% | 526,504 | 177,130,537 |
| 2024-01-15 | 3.38 | 3.42 | 3.36 | 3.39 | 0% | 228,815 | 77,583,320 |
| 2024-01-12 | 3.4 | 3.44 | 3.39 | 3.39 | -0.88% | 199,170 | 67,972,388 |
| 2024-01-11 | 3.37 | 3.44 | 3.36 | 3.42 | +1.48% | 212,350 | 72,312,608 |
| 2024-01-10 | 3.38 | 3.41 | 3.36 | 3.37 | -0.59% | 170,224 | 57,553,028 |
| 2024-01-09 | 3.39 | 3.43 | 3.37 | 3.39 | 0% | 220,729 | 75,057,782 |
| 2024-01-08 | 3.46 | 3.46 | 3.39 | 3.39 | -2.02% | 268,112 | 91,786,338 |
| 2024-01-05 | 3.47 | 3.52 | 3.44 | 3.46 | -0.57% | 296,260 | 103,185,503 |
| 2024-01-04 | 3.51 | 3.51 | 3.45 | 3.48 | -0.85% | 201,523 | 70,059,086 |
| 2024-01-03 | 3.5 | 3.53 | 3.49 | 3.51 | +0.29% | 216,714 | 76,149,924 |
| 2024-01-02 | 3.54 | 3.55 | 3.5 | 3.5 | -1.13% | 213,059 | 75,047,621 |
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：