股票概览
5.01
-4.57%
-0.24
5.08
开盘价
5.18
最高价
4.97
最低价
900,396
成交量
数据更新至: 2025-03-25
技术指标
4.91
MA5 (5日均线)
4.77
MA10 (10日均线)
4.58
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 | 5.08 | 5.18 | 4.97 | 5.01 | -4.57% | 900,396 | 454,174,508 |
| 2025-03-24 | 5.05 | 5.45 | 5.02 | 5.25 | +4.17% | 2,249,814 | 1,172,354,206 |
| 2025-03-21 | 4.56 | 5.04 | 4.53 | 5.04 | +10.04% | 1,730,304 | 848,309,604 |
| 2025-03-20 | 4.66 | 4.67 | 4.57 | 4.58 | -1.93% | 430,561 | 198,478,049 |
| 2025-03-19 | 4.64 | 4.78 | 4.64 | 4.67 | 0% | 524,264 | 246,618,513 |
| 2025-03-18 | 4.73 | 4.75 | 4.65 | 4.67 | -2.3% | 576,722 | 269,830,890 |
| 2025-03-17 | 4.64 | 4.85 | 4.61 | 4.78 | +3.69% | 1,015,768 | 483,439,470 |
| 2025-03-14 | 4.56 | 4.61 | 4.48 | 4.61 | +1.1% | 579,067 | 263,919,534 |
| 2025-03-13 | 4.52 | 4.67 | 4.5 | 4.56 | +0.66% | 619,394 | 283,038,322 |
| 2025-03-12 | 4.63 | 4.65 | 4.51 | 4.53 | -3.21% | 811,321 | 368,802,141 |
| 2025-03-11 | 4.37 | 4.72 | 4.37 | 4.68 | +5.41% | 1,202,395 | 554,491,447 |
| 2025-03-10 | 4.36 | 4.52 | 4.34 | 4.44 | +3.26% | 610,552 | 271,658,431 |
| 2025-03-07 | 4.36 | 4.41 | 4.29 | 4.3 | -2.05% | 445,293 | 193,721,954 |
| 2025-03-06 | 4.26 | 4.41 | 4.22 | 4.39 | +3.05% | 625,946 | 272,734,698 |
| 2025-03-05 | 4.26 | 4.27 | 4.15 | 4.26 | -0.23% | 368,743 | 155,072,920 |
| 2025-03-04 | 4.3 | 4.3 | 4.24 | 4.27 | -1.16% | 301,073 | 128,197,514 |
| 2025-03-03 | 4.3 | 4.37 | 4.24 | 4.32 | 0% | 345,973 | 149,509,880 |
| 2025-02-28 | 4.48 | 4.48 | 4.3 | 4.32 | -4% | 628,380 | 276,064,411 |
| 2025-02-27 | 4.34 | 4.5 | 4.33 | 4.5 | +2.97% | 789,679 | 348,389,977 |
| 2025-02-26 | 4.37 | 4.43 | 4.34 | 4.37 | -0.23% | 421,445 | 184,349,740 |
| 2025-02-25 | 4.36 | 4.4 | 4.32 | 4.38 | +0.46% | 433,424 | 189,272,811 |
| 2025-02-24 | 4.33 | 4.44 | 4.31 | 4.36 | +0.46% | 444,460 | 194,338,302 |
| 2025-02-21 | 4.37 | 4.48 | 4.3 | 4.34 | -0.23% | 533,305 | 232,385,002 |
| 2025-02-20 | 4.36 | 4.38 | 4.3 | 4.35 | -0.23% | 419,098 | 181,756,856 |
| 2025-02-19 | 4.17 | 4.42 | 4.15 | 4.36 | +4.56% | 723,123 | 312,518,711 |
| 2025-02-18 | 4.36 | 4.36 | 4.15 | 4.17 | -4.58% | 434,174 | 184,520,675 |
| 2025-02-17 | 4.24 | 4.4 | 4.21 | 4.37 | +3.07% | 507,085 | 219,896,947 |
| 2025-02-14 | 4.32 | 4.34 | 4.22 | 4.24 | -2.3% | 430,437 | 183,695,372 |
| 2025-02-13 | 4.33 | 4.4 | 4.3 | 4.34 | -0.23% | 508,653 | 221,903,897 |
| 2025-02-12 | 4.3 | 4.36 | 4.29 | 4.35 | +0.46% | 371,602 | 160,799,384 |
| 2025-02-11 | 4.38 | 4.38 | 4.26 | 4.33 | -1.14% | 436,629 | 187,985,758 |
| 2025-02-10 | 4.24 | 4.39 | 4.22 | 4.38 | +3.3% | 525,474 | 226,463,869 |
| 2025-02-07 | 4.12 | 4.29 | 4.11 | 4.24 | +2.66% | 490,684 | 207,096,993 |
| 2025-02-06 | 4.06 | 4.13 | 4.01 | 4.13 | +1.98% | 311,965 | 127,231,790 |
| 2025-02-05 | 4.05 | 4.08 | 4.01 | 4.05 | +0.75% | 208,015 | 84,189,577 |
| 2025-01-27 | 4.12 | 4.17 | 4.01 | 4.02 | -2.19% | 267,290 | 109,067,338 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | 0% | 270,879 | 111,118,868 |
| 2025-01-23 | 4.18 | 4.26 | 4.1 | 4.11 | -0.72% | 350,039 | 146,334,503 |
| 2025-01-22 | 4.19 | 4.23 | 4.12 | 4.14 | -1.9% | 290,556 | 120,739,704 |
| 2025-01-21 | 4.35 | 4.36 | 4.18 | 4.22 | -2.31% | 454,579 | 192,154,756 |
| 2025-01-20 | 4.36 | 4.4 | 4.3 | 4.32 | -0.92% | 535,153 | 232,831,594 |
| 2025-01-17 | 4.35 | 4.47 | 4.18 | 4.36 | +1.87% | 897,642 | 389,264,993 |
| 2025-01-16 | 4.25 | 4.34 | 4.22 | 4.28 | +0.94% | 437,640 | 187,421,668 |
| 2025-01-15 | 4.26 | 4.31 | 4.17 | 4.24 | -0.24% | 503,696 | 213,358,803 |
| 2025-01-14 | 4.1 | 4.25 | 4.06 | 4.25 | +6.25% | 606,984 | 252,885,534 |
| 2025-01-13 | 4.01 | 4.04 | 3.93 | 4 | 0% | 288,673 | 115,422,096 |
| 2025-01-10 | 4.24 | 4.25 | 4 | 4 | -5.21% | 501,419 | 205,903,312 |
| 2025-01-09 | 4.2 | 4.25 | 4.15 | 4.22 | -0.71% | 503,693 | 211,587,966 |
| 2025-01-08 | 4.07 | 4.28 | 4.05 | 4.25 | +3.91% | 815,472 | 341,101,115 |
| 2025-01-07 | 3.97 | 4.12 | 3.92 | 4.09 | +3.54% | 562,408 | 226,679,844 |
| 2025-01-06 | 3.97 | 4.1 | 3.85 | 3.95 | -3.66% | 601,451 | 239,013,447 |
| 2025-01-03 | 4.33 | 4.37 | 4.05 | 4.1 | -6.61% | 846,671 | 353,503,322 |
| 2025-01-02 | 4.2 | 4.51 | 4.17 | 4.39 | +2.09% | 1,071,810 | 467,114,578 |
| 2024-12-31 | 4.2 | 4.47 | 4.11 | 4.3 | +2.63% | 814,998 | 348,029,053 |
| 2024-12-30 | 4.25 | 4.25 | 4.12 | 4.19 | -1.87% | 377,650 | 157,497,981 |
| 2024-12-27 | 4.2 | 4.33 | 4.16 | 4.27 | +1.91% | 538,422 | 229,782,963 |
| 2024-12-26 | 4.22 | 4.27 | 4.16 | 4.19 | 0% | 424,741 | 178,515,987 |
| 2024-12-25 | 4.35 | 4.36 | 4.08 | 4.19 | -3.46% | 632,389 | 264,664,438 |
| 2024-12-24 | 4.33 | 4.41 | 4.25 | 4.34 | +1.4% | 484,364 | 209,680,301 |
| 2024-12-23 | 4.61 | 4.66 | 4.25 | 4.28 | -7.96% | 839,253 | 367,736,085 |
| 2024-12-20 | 4.7 | 4.75 | 4.6 | 4.65 | -2.52% | 714,288 | 332,696,287 |
| 2024-12-19 | 4.58 | 4.98 | 4.52 | 4.77 | +1.92% | 855,773 | 409,141,860 |
| 2024-12-18 | 4.59 | 4.78 | 4.59 | 4.68 | -3.31% | 870,101 | 407,268,909 |
| 2024-12-17 | 5.39 | 5.43 | 4.84 | 4.84 | -10.04% | 1,140,880 | 566,109,849 |
| 2024-12-16 | 5.25 | 5.49 | 5.25 | 5.38 | +2.87% | 1,478,030 | 791,725,937 |
| 2024-12-13 | 5.09 | 5.45 | 5.05 | 5.23 | +1.36% | 1,890,108 | 996,083,983 |
| 2024-12-12 | 5.09 | 5.18 | 4.98 | 5.16 | +1.38% | 1,320,763 | 668,799,276 |
| 2024-12-11 | 5.05 | 5.15 | 4.98 | 5.09 | -1.17% | 1,222,862 | 617,877,630 |
| 2024-12-10 | 5.13 | 5.28 | 4.85 | 5.15 | +0.39% | 2,059,445 | 1,047,619,826 |
| 2024-12-09 | 5.13 | 5.37 | 5.13 | 5.13 | -10% | 2,666,320 | 1,377,950,145 |
| 2024-12-06 | 5.7 | 5.7 | 5.7 | 5.7 | -9.95% | 428,712 | 244,365,840 |
| 2024-12-05 | 6.33 | 6.43 | 6.33 | 6.33 | -9.96% | 523,177 | 331,317,139 |
| 2024-12-04 | 6.6 | 7.03 | 6.33 | 7.03 | +10.02% | 2,903,069 | 2,006,473,137 |
| 2024-12-03 | 6.39 | 6.39 | 6.39 | 6.39 | +9.98% | 142,068 | 90,781,241 |
| 2024-12-02 | 5.81 | 5.81 | 5.81 | 5.81 | +10.04% | 306,814 | 178,259,201 |
| 2024-11-29 | 5 | 5.28 | 4.8 | 5.28 | +10% | 3,319,765 | 1,718,915,712 |
| 2024-11-28 | 4.48 | 4.8 | 4.44 | 4.8 | +10.09% | 1,598,420 | 759,276,989 |
| 2024-11-27 | 4.36 | 4.36 | 4.19 | 4.36 | +10.1% | 2,067,689 | 896,879,318 |
| 2024-11-26 | 3.96 | 3.96 | 3.96 | 3.96 | +10% | 149,201 | 59,083,406 |
| 2024-11-25 | 3.57 | 3.63 | 3.5 | 3.6 | +1.41% | 196,435 | 70,045,676 |
| 2024-11-22 | 3.51 | 3.73 | 3.5 | 3.55 | +1.14% | 424,007 | 153,950,122 |
| 2024-11-21 | 3.47 | 3.51 | 3.44 | 3.51 | +0.57% | 136,015 | 47,333,362 |
| 2024-11-20 | 3.36 | 3.53 | 3.36 | 3.49 | +3.25% | 159,300 | 54,971,575 |
| 2024-11-19 | 3.34 | 3.39 | 3.31 | 3.38 | +1.5% | 97,714 | 32,743,940 |
| 2024-11-18 | 3.39 | 3.46 | 3.31 | 3.33 | -1.48% | 146,094 | 49,445,910 |
| 2024-11-15 | 3.45 | 3.49 | 3.37 | 3.38 | -2.31% | 165,846 | 56,850,959 |
| 2024-11-14 | 3.55 | 3.55 | 3.45 | 3.46 | -2.81% | 158,987 | 55,696,121 |
| 2024-11-13 | 3.56 | 3.61 | 3.51 | 3.56 | -1.39% | 204,799 | 72,714,682 |
| 2024-11-12 | 3.61 | 3.69 | 3.57 | 3.61 | +0.28% | 278,274 | 100,943,186 |
| 2024-11-11 | 3.64 | 3.68 | 3.56 | 3.6 | -0.83% | 228,908 | 82,460,348 |
| 2024-11-08 | 3.76 | 3.78 | 3.6 | 3.63 | -1.89% | 315,230 | 115,495,961 |
| 2024-11-07 | 3.51 | 3.76 | 3.49 | 3.7 | +4.23% | 504,313 | 185,621,092 |
| 2024-11-06 | 3.54 | 3.56 | 3.49 | 3.55 | +0.57% | 276,639 | 97,704,996 |
| 2024-11-05 | 3.47 | 3.55 | 3.46 | 3.53 | +1.15% | 243,338 | 85,789,821 |
| 2024-11-04 | 3.47 | 3.53 | 3.43 | 3.49 | 0% | 239,109 | 82,933,494 |
| 2024-11-01 | 3.74 | 3.75 | 3.47 | 3.49 | -6.18% | 477,461 | 169,659,985 |
| 2024-10-31 | 3.72 | 3.84 | 3.67 | 3.72 | -2.11% | 597,960 | 224,334,426 |
| 2024-10-30 | 3.55 | 3.89 | 3.5 | 3.8 | +2.43% | 992,024 | 368,111,056 |
| 2024-10-29 | 3.53 | 3.86 | 3.38 | 3.71 | +5.7% | 1,066,262 | 394,898,556 |
| 2024-10-28 | 3.5 | 3.54 | 3.41 | 3.51 | +0.57% | 389,188 | 136,005,789 |
| 2024-10-25 | 3.28 | 3.63 | 3.26 | 3.49 | +5.44% | 700,241 | 242,432,558 |
| 2024-10-24 | 3.14 | 3.38 | 3.11 | 3.31 | +5.08% | 412,555 | 134,291,669 |
| 2024-10-23 | 3.11 | 3.22 | 3.1 | 3.15 | +0.64% | 204,001 | 64,367,856 |
| 2024-10-22 | 3.08 | 3.13 | 3.08 | 3.13 | +0.97% | 169,482 | 52,767,118 |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.1 | -1.27% | 272,924 | 84,740,574 |
| 2024-10-18 | 3.08 | 3.17 | 3.02 | 3.14 | 0% | 314,512 | 97,411,991 |
| 2024-10-17 | 3.3 | 3.33 | 3.11 | 3.14 | -6.55% | 550,860 | 175,497,189 |
| 2024-10-16 | 3.4 | 3.6 | 3.23 | 3.36 | -1.75% | 874,015 | 297,799,768 |
| 2024-10-15 | 3.28 | 3.55 | 3.28 | 3.42 | +4.91% | 468,115 | 161,339,678 |
| 2024-10-14 | 3.12 | 3.28 | 3.12 | 3.26 | +6.19% | 283,907 | 91,393,541 |
| 2024-10-11 | 3.11 | 3.16 | 3.05 | 3.07 | -2.23% | 124,918 | 38,700,846 |
| 2024-10-10 | 3.16 | 3.21 | 3.07 | 3.14 | +1.29% | 170,046 | 53,564,257 |
| 2024-10-09 | 3.37 | 3.37 | 3.1 | 3.1 | -8.82% | 275,720 | 88,307,738 |
| 2024-10-08 | 3.65 | 3.65 | 3.23 | 3.4 | +2.41% | 506,802 | 172,838,741 |
| 2024-09-30 | 3.18 | 3.35 | 3.1 | 3.32 | +8.5% | 373,277 | 120,663,493 |
| 2024-09-27 | 2.97 | 3.13 | 2.95 | 3.06 | +4.79% | 222,889 | 67,446,251 |
| 2024-09-26 | 2.86 | 2.92 | 2.85 | 2.92 | +2.46% | 139,219 | 40,237,905 |
| 2024-09-25 | 2.83 | 2.91 | 2.83 | 2.85 | +1.42% | 164,679 | 47,347,314 |
| 2024-09-24 | 2.75 | 2.82 | 2.75 | 2.81 | +1.81% | 127,012 | 35,490,593 |
| 2024-09-23 | 2.73 | 2.76 | 2.72 | 2.76 | +0.73% | 66,353 | 18,235,738 |
| 2024-09-20 | 2.78 | 2.79 | 2.72 | 2.74 | -0.72% | 66,747 | 18,294,226 |
| 2024-09-19 | 2.71 | 2.77 | 2.68 | 2.76 | +2.22% | 125,158 | 34,253,706 |
| 2024-09-18 | 2.75 | 2.76 | 2.66 | 2.7 | -2.17% | 118,154 | 31,892,453 |
| 2024-09-13 | 2.76 | 2.78 | 2.71 | 2.76 | 0% | 137,193 | 37,722,869 |
| 2024-09-12 | 2.8 | 2.83 | 2.73 | 2.76 | -2.82% | 252,234 | 69,875,265 |
| 2024-09-11 | 2.66 | 2.94 | 2.65 | 2.84 | +6.37% | 313,698 | 88,280,487 |
| 2024-09-10 | 2.66 | 2.69 | 2.63 | 2.67 | +0.75% | 40,591 | 10,791,978 |
| 2024-09-09 | 2.64 | 2.67 | 2.62 | 2.65 | +0.38% | 42,766 | 11,323,207 |
| 2024-09-06 | 2.69 | 2.69 | 2.64 | 2.64 | -1.49% | 45,561 | 12,104,676 |
| 2024-09-05 | 2.67 | 2.69 | 2.67 | 2.68 | +0.75% | 52,524 | 14,077,110 |
| 2024-09-04 | 2.69 | 2.7 | 2.65 | 2.66 | -1.12% | 47,889 | 12,791,948 |
| 2024-09-03 | 2.69 | 2.72 | 2.67 | 2.69 | 0% | 48,120 | 12,946,725 |
| 2024-09-02 | 2.71 | 2.75 | 2.68 | 2.69 | -0.37% | 64,204 | 17,424,748 |
| 2024-08-30 | 2.65 | 2.73 | 2.64 | 2.7 | +1.89% | 78,943 | 21,269,864 |
| 2024-08-29 | 2.66 | 2.66 | 2.61 | 2.65 | +0.38% | 59,656 | 15,770,337 |
| 2024-08-28 | 2.61 | 2.68 | 2.61 | 2.64 | +0.76% | 47,470 | 12,555,919 |
| 2024-08-27 | 2.66 | 2.68 | 2.61 | 2.62 | -1.5% | 43,779 | 11,532,401 |
| 2024-08-26 | 2.62 | 2.68 | 2.61 | 2.66 | +1.14% | 54,074 | 14,330,382 |
| 2024-08-23 | 2.64 | 2.65 | 2.6 | 2.63 | -0.38% | 48,198 | 12,625,261 |
| 2024-08-22 | 2.67 | 2.69 | 2.63 | 2.64 | -1.12% | 47,032 | 12,497,042 |
| 2024-08-21 | 2.71 | 2.72 | 2.66 | 2.67 | -1.11% | 62,840 | 16,849,916 |
| 2024-08-20 | 2.78 | 2.78 | 2.68 | 2.7 | -2.53% | 55,463 | 15,092,026 |
| 2024-08-19 | 2.79 | 2.81 | 2.76 | 2.77 | -0.72% | 41,583 | 11,573,400 |
| 2024-08-16 | 2.79 | 2.81 | 2.78 | 2.79 | 0% | 42,615 | 11,915,246 |
| 2024-08-15 | 2.76 | 2.82 | 2.74 | 2.79 | +0.36% | 46,359 | 12,904,536 |
| 2024-08-14 | 2.82 | 2.82 | 2.77 | 2.78 | -0.71% | 45,326 | 12,627,714 |
| 2024-08-13 | 2.78 | 2.82 | 2.74 | 2.8 | +1.08% | 52,299 | 14,585,851 |
| 2024-08-12 | 2.82 | 2.83 | 2.76 | 2.77 | -1.42% | 41,864 | 11,677,721 |
| 2024-08-09 | 2.84 | 2.86 | 2.8 | 2.81 | -1.06% | 42,820 | 12,116,538 |
| 2024-08-08 | 2.8 | 2.84 | 2.78 | 2.84 | +1.43% | 43,789 | 12,319,046 |
| 2024-08-07 | 2.81 | 2.83 | 2.78 | 2.8 | -0.36% | 41,526 | 11,664,613 |
| 2024-08-06 | 2.76 | 2.81 | 2.75 | 2.81 | +1.81% | 53,545 | 14,923,749 |
| 2024-08-05 | 2.81 | 2.84 | 2.76 | 2.76 | -2.13% | 53,257 | 14,930,963 |
| 2024-08-02 | 2.87 | 2.87 | 2.81 | 2.82 | -0.7% | 51,085 | 14,487,324 |
| 2024-08-01 | 2.83 | 2.88 | 2.82 | 2.84 | +0.35% | 79,617 | 22,689,768 |
| 2024-07-31 | 2.78 | 2.84 | 2.77 | 2.83 | +2.17% | 92,586 | 26,038,594 |
| 2024-07-30 | 2.76 | 2.78 | 2.74 | 2.77 | +0.73% | 46,566 | 12,882,720 |
| 2024-07-29 | 2.73 | 2.76 | 2.71 | 2.75 | +0.73% | 54,596 | 14,984,429 |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.73 | +1.49% | 44,710 | 12,196,205 |
| 2024-07-25 | 2.66 | 2.71 | 2.62 | 2.69 | +1.13% | 51,563 | 13,787,871 |
| 2024-07-24 | 2.7 | 2.7 | 2.65 | 2.66 | -1.48% | 68,612 | 18,340,013 |
| 2024-07-23 | 2.71 | 2.77 | 2.7 | 2.7 | -0.74% | 71,050 | 19,453,095 |
| 2024-07-22 | 2.75 | 2.75 | 2.69 | 2.72 | 0% | 42,410 | 11,520,556 |
| 2024-07-19 | 2.75 | 2.76 | 2.71 | 2.72 | -1.09% | 48,771 | 13,330,813 |
| 2024-07-18 | 2.71 | 2.76 | 2.67 | 2.75 | +0.36% | 54,860 | 14,896,050 |
| 2024-07-17 | 2.77 | 2.78 | 2.72 | 2.74 | -1.08% | 64,172 | 17,577,723 |
| 2024-07-16 | 2.76 | 2.78 | 2.73 | 2.77 | +0.36% | 54,759 | 15,082,697 |
| 2024-07-15 | 2.82 | 2.82 | 2.75 | 2.76 | -1.43% | 58,968 | 16,327,706 |
| 2024-07-12 | 2.81 | 2.87 | 2.79 | 2.8 | -0.71% | 64,002 | 18,063,035 |
| 2024-07-11 | 2.78 | 2.82 | 2.76 | 2.82 | +2.92% | 84,616 | 23,653,729 |
| 2024-07-10 | 2.77 | 2.77 | 2.72 | 2.74 | -1.08% | 58,385 | 16,012,357 |
| 2024-07-09 | 2.8 | 2.81 | 2.69 | 2.77 | -0.72% | 95,667 | 26,241,757 |
| 2024-07-08 | 2.88 | 2.9 | 2.78 | 2.79 | -2.79% | 66,746 | 18,779,189 |
| 2024-07-05 | 2.83 | 2.88 | 2.82 | 2.87 | +0.35% | 45,543 | 12,996,737 |
| 2024-07-04 | 2.95 | 2.95 | 2.85 | 2.86 | -2.39% | 68,091 | 19,626,398 |
| 2024-07-03 | 2.93 | 2.98 | 2.9 | 2.93 | 0% | 87,966 | 25,928,199 |
| 2024-07-02 | 2.86 | 2.94 | 2.84 | 2.93 | +3.17% | 84,766 | 24,648,854 |
| 2024-07-01 | 2.79 | 2.85 | 2.78 | 2.84 | +1.07% | 70,615 | 19,925,231 |
| 2024-06-28 | 2.78 | 2.82 | 2.75 | 2.81 | +1.44% | 54,800 | 15,370,378 |
| 2024-06-27 | 2.79 | 2.81 | 2.77 | 2.77 | -0.36% | 59,442 | 16,576,231 |
| 2024-06-26 | 2.7 | 2.79 | 2.67 | 2.78 | +2.96% | 87,817 | 23,932,814 |
| 2024-06-25 | 2.71 | 2.74 | 2.68 | 2.7 | 0% | 81,037 | 21,877,819 |
| 2024-06-24 | 2.81 | 2.83 | 2.69 | 2.7 | -3.91% | 94,275 | 25,746,299 |
| 2024-06-21 | 2.78 | 2.84 | 2.76 | 2.81 | +0.72% | 56,231 | 15,752,652 |
| 2024-06-20 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 70,731 | 19,840,136 |
| 2024-06-19 | 2.87 | 2.9 | 2.86 | 2.86 | -0.35% | 59,740 | 17,194,041 |
| 2024-06-18 | 2.81 | 2.88 | 2.79 | 2.87 | +2.5% | 66,525 | 18,960,648 |
| 2024-06-17 | 2.84 | 2.86 | 2.79 | 2.8 | -2.1% | 69,313 | 19,518,917 |
| 2024-06-14 | 2.86 | 2.88 | 2.83 | 2.86 | -0.35% | 51,653 | 14,733,715 |
| 2024-06-13 | 2.92 | 2.93 | 2.85 | 2.87 | -1.37% | 84,947 | 24,463,932 |
| 2024-06-12 | 2.89 | 2.92 | 2.87 | 2.91 | +0.69% | 61,405 | 17,838,707 |
| 2024-06-11 | 2.93 | 2.94 | 2.87 | 2.89 | -1.37% | 93,725 | 27,140,831 |
| 2024-06-07 | 2.89 | 2.94 | 2.84 | 2.93 | +2.81% | 146,999 | 42,644,682 |
| 2024-06-06 | 3.04 | 3.06 | 2.8 | 2.85 | -6.25% | 223,154 | 64,649,203 |
| 2024-06-05 | 3.1 | 3.11 | 3.04 | 3.04 | -2.88% | 112,426 | 34,526,712 |
| 2024-06-04 | 3.15 | 3.15 | 3.09 | 3.13 | -0.63% | 84,772 | 26,434,502 |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.15 | -1.56% | 124,968 | 39,269,291 |
| 2024-05-31 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 75,007 | 24,052,733 |
| 2024-05-30 | 3.23 | 3.27 | 3.21 | 3.22 | -0.92% | 81,865 | 26,523,289 |
| 2024-05-29 | 3.27 | 3.32 | 3.23 | 3.25 | -1.22% | 65,546 | 21,434,681 |
| 2024-05-28 | 3.34 | 3.34 | 3.28 | 3.29 | -1.79% | 79,579 | 26,281,528 |
| 2024-05-27 | 3.4 | 3.4 | 3.3 | 3.35 | -0.3% | 78,076 | 26,052,081 |
| 2024-05-24 | 3.38 | 3.42 | 3.34 | 3.36 | -0.88% | 59,170 | 20,049,557 |
| 2024-05-23 | 3.43 | 3.46 | 3.37 | 3.39 | -2.02% | 75,892 | 25,843,928 |
| 2024-05-22 | 3.48 | 3.5 | 3.43 | 3.46 | -0.29% | 78,124 | 27,028,420 |
| 2024-05-21 | 3.51 | 3.59 | 3.46 | 3.47 | -1.42% | 113,613 | 39,743,885 |
| 2024-05-20 | 3.45 | 3.59 | 3.45 | 3.52 | +1.73% | 165,560 | 58,216,920 |
| 2024-05-17 | 3.46 | 3.46 | 3.38 | 3.46 | +0.87% | 90,527 | 30,932,495 |
| 2024-05-16 | 3.4 | 3.47 | 3.37 | 3.43 | +1.78% | 108,973 | 37,395,029 |
| 2024-05-15 | 3.37 | 3.41 | 3.35 | 3.37 | 0% | 71,416 | 24,164,520 |
| 2024-05-14 | 3.32 | 3.38 | 3.3 | 3.37 | +2.43% | 88,074 | 29,465,675 |
| 2024-05-13 | 3.33 | 3.37 | 3.28 | 3.29 | -1.5% | 104,917 | 34,799,367 |
| 2024-05-10 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 88,671 | 29,702,037 |
| 2024-05-09 | 3.36 | 3.41 | 3.34 | 3.38 | +0.9% | 78,743 | 26,650,882 |
| 2024-05-08 | 3.39 | 3.41 | 3.34 | 3.35 | -1.47% | 67,361 | 22,713,552 |
| 2024-05-07 | 3.42 | 3.42 | 3.35 | 3.4 | -0.29% | 73,017 | 24,721,627 |
| 2024-05-06 | 3.4 | 3.45 | 3.38 | 3.41 | +0.89% | 87,079 | 29,709,819 |
| 2024-04-30 | 3.44 | 3.46 | 3.36 | 3.38 | -0.88% | 97,146 | 32,900,523 |
| 2024-04-29 | 3.3 | 3.42 | 3.28 | 3.41 | +2.71% | 114,189 | 38,472,807 |
| 2024-04-26 | 3.23 | 3.33 | 3.21 | 3.32 | +2.79% | 107,249 | 35,242,005 |
| 2024-04-25 | 3.23 | 3.25 | 3.2 | 3.23 | +0.62% | 76,955 | 24,837,166 |
| 2024-04-24 | 3.18 | 3.22 | 3.16 | 3.21 | +1.9% | 75,041 | 23,935,156 |
| 2024-04-23 | 3.12 | 3.2 | 3.12 | 3.15 | +1.29% | 93,740 | 29,618,901 |
| 2024-04-22 | 3.11 | 3.17 | 3.07 | 3.11 | +1.3% | 138,422 | 43,244,951 |
| 2024-04-19 | 3.06 | 3.15 | 3.05 | 3.07 | 0% | 118,525 | 36,699,975 |
| 2024-04-18 | 3.16 | 3.18 | 3.07 | 3.07 | -2.54% | 132,834 | 41,255,307 |
| 2024-04-17 | 3 | 3.18 | 3 | 3.15 | +5.7% | 131,415 | 41,048,883 |
| 2024-04-16 | 3.24 | 3.28 | 2.98 | 2.98 | -9.42% | 192,486 | 59,348,111 |
| 2024-04-15 | 3.4 | 3.45 | 3.24 | 3.29 | -4.91% | 156,371 | 51,919,799 |
| 2024-04-12 | 3.48 | 3.5 | 3.43 | 3.46 | -0.29% | 69,582 | 24,126,206 |
| 2024-04-11 | 3.45 | 3.52 | 3.44 | 3.47 | -0.86% | 82,039 | 28,599,397 |
| 2024-04-10 | 3.6 | 3.6 | 3.46 | 3.5 | -2.23% | 83,725 | 29,409,828 |
| 2024-04-09 | 3.49 | 3.59 | 3.48 | 3.58 | +1.7% | 81,027 | 28,807,599 |
| 2024-04-08 | 3.53 | 3.59 | 3.49 | 3.52 | -0.85% | 104,177 | 36,874,761 |
| 2024-04-03 | 3.48 | 3.57 | 3.44 | 3.55 | +1.72% | 110,365 | 38,669,651 |
| 2024-04-02 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 86,868 | 30,299,860 |
| 2024-04-01 | 3.37 | 3.47 | 3.37 | 3.47 | +2.36% | 94,606 | 32,540,590 |
| 2024-03-29 | 3.31 | 3.4 | 3.3 | 3.39 | +3.35% | 107,545 | 35,977,494 |
| 2024-03-28 | 3.23 | 3.34 | 3.22 | 3.28 | +0.92% | 76,663 | 25,206,914 |
| 2024-03-27 | 3.35 | 3.38 | 3.25 | 3.25 | -2.69% | 82,332 | 27,245,893 |
| 2024-03-26 | 3.35 | 3.4 | 3.32 | 3.34 | -0.6% | 76,906 | 25,787,954 |
| 2024-03-25 | 3.41 | 3.45 | 3.36 | 3.36 | -2.33% | 83,706 | 28,503,087 |
| 2024-03-22 | 3.49 | 3.51 | 3.4 | 3.44 | -1.99% | 104,075 | 35,841,093 |
| 2024-03-21 | 3.45 | 3.56 | 3.44 | 3.51 | +2.03% | 154,927 | 54,266,133 |
| 2024-03-20 | 3.39 | 3.45 | 3.39 | 3.44 | +0.88% | 71,851 | 24,621,707 |
| 2024-03-19 | 3.42 | 3.45 | 3.39 | 3.41 | -0.29% | 92,899 | 31,736,794 |
| 2024-03-18 | 3.38 | 3.43 | 3.37 | 3.42 | +1.18% | 101,807 | 34,610,935 |
| 2024-03-15 | 3.34 | 3.4 | 3.31 | 3.38 | +1.2% | 103,282 | 34,616,020 |
| 2024-03-14 | 3.34 | 3.36 | 3.29 | 3.34 | 0% | 78,192 | 26,091,359 |
| 2024-03-13 | 3.38 | 3.4 | 3.32 | 3.34 | -0.89% | 79,507 | 26,559,347 |
| 2024-03-12 | 3.31 | 3.38 | 3.27 | 3.37 | +1.81% | 124,075 | 41,317,476 |
| 2024-03-11 | 3.27 | 3.33 | 3.22 | 3.31 | +2.16% | 119,995 | 39,315,855 |
| 2024-03-08 | 3.23 | 3.29 | 3.21 | 3.24 | 0% | 81,112 | 26,322,240 |
| 2024-03-07 | 3.27 | 3.34 | 3.23 | 3.24 | -1.52% | 87,359 | 28,742,576 |
| 2024-03-06 | 3.29 | 3.32 | 3.24 | 3.29 | +0.92% | 82,472 | 27,066,954 |
| 2024-03-05 | 3.31 | 3.34 | 3.24 | 3.26 | -2.4% | 85,461 | 27,989,054 |
| 2024-03-04 | 3.36 | 3.4 | 3.26 | 3.34 | -1.76% | 117,369 | 39,041,650 |
| 2024-03-01 | 3.27 | 3.4 | 3.25 | 3.4 | +4.29% | 199,349 | 66,422,499 |
| 2024-02-29 | 3.07 | 3.27 | 3.06 | 3.26 | +4.82% | 195,686 | 62,336,079 |
| 2024-02-28 | 3.4 | 3.45 | 3.11 | 3.11 | -8.26% | 220,966 | 72,796,157 |
| 2024-02-27 | 3.26 | 3.4 | 3.23 | 3.39 | +3.35% | 114,320 | 38,170,479 |
| 2024-02-26 | 3.29 | 3.34 | 3.24 | 3.28 | +0.61% | 134,775 | 44,438,647 |
| 2024-02-23 | 3.19 | 3.27 | 3.17 | 3.26 | +2.52% | 118,252 | 38,059,775 |
| 2024-02-22 | 3.12 | 3.18 | 3.1 | 3.18 | +2.25% | 131,849 | 41,536,808 |
| 2024-02-21 | 3.06 | 3.23 | 3 | 3.11 | +1.63% | 128,579 | 40,380,878 |
| 2024-02-20 | 3.09 | 3.09 | 3.01 | 3.06 | -0.65% | 100,010 | 30,544,734 |
| 2024-02-19 | 2.98 | 3.11 | 2.98 | 3.08 | +3.7% | 191,518 | 58,350,331 |
| 2024-02-08 | 2.71 | 2.97 | 2.66 | 2.97 | +10% | 295,310 | 84,894,342 |
| 2024-02-07 | 2.81 | 2.82 | 2.63 | 2.7 | -4.59% | 221,254 | 59,891,930 |
| 2024-02-06 | 2.77 | 2.99 | 2.56 | 2.83 | -0.35% | 306,868 | 82,801,511 |
| 2024-02-05 | 3.15 | 3.15 | 2.84 | 2.84 | -10.13% | 202,861 | 58,721,098 |
| 2024-02-02 | 3.35 | 3.41 | 3.02 | 3.16 | -5.67% | 158,074 | 51,000,358 |
| 2024-02-01 | 3.52 | 3.54 | 3.32 | 3.35 | -4.01% | 125,001 | 42,347,621 |
| 2024-01-31 | 3.67 | 3.69 | 3.49 | 3.49 | -4.9% | 105,841 | 37,786,893 |
| 2024-01-30 | 3.77 | 3.82 | 3.66 | 3.67 | -3.93% | 73,522 | 27,574,951 |
| 2024-01-29 | 3.97 | 3.99 | 3.81 | 3.82 | -3.78% | 113,227 | 44,012,866 |
| 2024-01-26 | 3.89 | 4.02 | 3.85 | 3.97 | +2.85% | 148,715 | 58,867,848 |
| 2024-01-25 | 3.74 | 3.87 | 3.7 | 3.86 | +3.49% | 111,441 | 42,379,681 |
| 2024-01-24 | 3.61 | 3.73 | 3.54 | 3.73 | +4.19% | 101,477 | 37,032,577 |
| 2024-01-23 | 3.59 | 3.63 | 3.52 | 3.58 | 0% | 104,281 | 37,304,175 |
| 2024-01-22 | 3.84 | 3.84 | 3.52 | 3.58 | -7.01% | 160,857 | 59,306,327 |
| 2024-01-19 | 3.91 | 3.94 | 3.85 | 3.85 | -2.04% | 73,380 | 28,546,463 |
| 2024-01-18 | 3.93 | 3.98 | 3.8 | 3.93 | -1.01% | 150,721 | 58,398,743 |
| 2024-01-17 | 4.06 | 4.1 | 3.97 | 3.97 | -2.22% | 108,268 | 43,802,656 |
| 2024-01-16 | 4.1 | 4.12 | 4.01 | 4.06 | -1.22% | 77,431 | 31,379,731 |
| 2024-01-15 | 4.05 | 4.13 | 4.04 | 4.11 | -0.24% | 74,721 | 30,567,697 |
| 2024-01-12 | 4.16 | 4.21 | 4.1 | 4.12 | -1.9% | 102,513 | 42,605,667 |
| 2024-01-11 | 4.1 | 4.21 | 4.08 | 4.2 | +2.44% | 102,322 | 42,513,851 |
| 2024-01-10 | 4.09 | 4.17 | 4.03 | 4.1 | -0.24% | 94,146 | 38,689,178 |
| 2024-01-09 | 4.12 | 4.26 | 4.07 | 4.11 | 0% | 95,595 | 39,601,973 |
| 2024-01-08 | 4.22 | 4.23 | 4.1 | 4.11 | -2.61% | 67,505 | 28,050,987 |
| 2024-01-05 | 4.3 | 4.34 | 4.21 | 4.22 | -1.86% | 83,156 | 35,487,666 |
| 2024-01-04 | 4.29 | 4.32 | 4.27 | 4.3 | 0% | 55,508 | 23,843,007 |
| 2024-01-03 | 4.26 | 4.33 | 4.25 | 4.3 | +0.47% | 72,645 | 31,197,722 |
| 2024-01-02 | 4.19 | 4.32 | 4.19 | 4.28 | +1.9% | 80,093 | 34,131,480 |
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：