股票概览
4.09
-3.99%
-0.17
4.16
开盘价
4.2
最高价
4.02
最低价
1,000,617
成交量
数据更新至: 2025-03-25
技术指标
4.13
MA5 (5日均线)
4.07
MA10 (10日均线)
3.98
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 | 4.16 | 4.2 | 4.02 | 4.09 | -3.99% | 1,000,617 | 408,993,423 |
| 2025-03-24 | 4.3 | 4.63 | 4.22 | 4.26 | +1.19% | 2,130,958 | 938,994,022 |
| 2025-03-21 | 4.03 | 4.25 | 4.03 | 4.21 | +3.44% | 1,318,817 | 551,308,553 |
| 2025-03-20 | 4.03 | 4.18 | 4.02 | 4.07 | +1.5% | 774,795 | 316,745,666 |
| 2025-03-19 | 4.06 | 4.08 | 3.99 | 4.01 | -1.47% | 405,225 | 163,412,166 |
| 2025-03-18 | 4.13 | 4.14 | 4.03 | 4.07 | -0.73% | 550,256 | 224,338,129 |
| 2025-03-17 | 4.18 | 4.21 | 4.08 | 4.1 | -0.49% | 824,538 | 341,121,702 |
| 2025-03-14 | 4 | 4.2 | 3.96 | 4.12 | +5.64% | 1,093,781 | 448,316,614 |
| 2025-03-13 | 3.87 | 3.93 | 3.83 | 3.9 | 0% | 362,874 | 140,668,689 |
| 2025-03-12 | 3.97 | 4 | 3.89 | 3.9 | -1.27% | 446,198 | 175,506,101 |
| 2025-03-11 | 3.83 | 3.95 | 3.82 | 3.95 | +1.8% | 460,312 | 179,262,018 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.88 | 0% | 342,400 | 132,346,596 |
| 2025-03-07 | 3.87 | 3.92 | 3.81 | 3.88 | -0.51% | 433,077 | 167,255,763 |
| 2025-03-06 | 3.87 | 3.92 | 3.84 | 3.9 | +0.78% | 525,553 | 203,764,447 |
| 2025-03-05 | 3.92 | 4.02 | 3.82 | 3.87 | -1.53% | 416,150 | 161,031,699 |
| 2025-03-04 | 3.89 | 3.96 | 3.85 | 3.93 | +0.51% | 509,582 | 199,104,661 |
| 2025-03-03 | 3.92 | 4.17 | 3.89 | 3.91 | +1.82% | 959,175 | 384,011,165 |
| 2025-02-28 | 3.99 | 4.03 | 3.83 | 3.84 | -3.76% | 1,169,904 | 459,374,561 |
| 2025-02-27 | 3.62 | 3.99 | 3.6 | 3.99 | +9.92% | 920,509 | 359,451,537 |
| 2025-02-26 | 3.61 | 3.67 | 3.59 | 3.63 | +0.55% | 333,016 | 120,378,289 |
| 2025-02-25 | 3.67 | 3.7 | 3.6 | 3.61 | -3.99% | 524,298 | 191,339,835 |
| 2025-02-24 | 3.73 | 3.82 | 3.68 | 3.76 | +0.53% | 395,069 | 148,238,595 |
| 2025-02-21 | 3.76 | 3.79 | 3.68 | 3.74 | -0.53% | 300,189 | 111,798,383 |
| 2025-02-20 | 3.75 | 3.81 | 3.72 | 3.76 | +0.53% | 305,591 | 114,956,245 |
| 2025-02-19 | 3.7 | 3.74 | 3.68 | 3.74 | +0.81% | 260,978 | 96,888,971 |
| 2025-02-18 | 3.82 | 3.89 | 3.7 | 3.71 | -3.13% | 457,773 | 173,339,659 |
| 2025-02-17 | 3.72 | 3.87 | 3.7 | 3.83 | +3.79% | 507,095 | 192,590,651 |
| 2025-02-14 | 3.78 | 3.79 | 3.68 | 3.69 | -2.38% | 307,851 | 114,194,362 |
| 2025-02-13 | 3.73 | 3.81 | 3.72 | 3.78 | +0.8% | 310,639 | 117,186,548 |
| 2025-02-12 | 3.72 | 3.79 | 3.71 | 3.75 | +0.27% | 219,664 | 82,238,533 |
| 2025-02-11 | 3.8 | 3.83 | 3.71 | 3.74 | -1.58% | 263,410 | 98,589,712 |
| 2025-02-10 | 3.68 | 3.8 | 3.67 | 3.8 | +3.54% | 365,253 | 136,421,141 |
| 2025-02-07 | 3.57 | 3.73 | 3.56 | 3.67 | +2.23% | 403,804 | 147,998,035 |
| 2025-02-06 | 3.54 | 3.6 | 3.48 | 3.59 | +1.41% | 327,829 | 116,255,374 |
| 2025-02-05 | 3.58 | 3.61 | 3.5 | 3.54 | -0.56% | 266,729 | 94,162,880 |
| 2025-01-27 | 3.65 | 3.72 | 3.55 | 3.56 | -1.93% | 333,085 | 121,223,563 |
| 2025-01-24 | 3.62 | 3.67 | 3.59 | 3.63 | -0.27% | 283,519 | 102,874,778 |
| 2025-01-23 | 3.73 | 3.75 | 3.64 | 3.64 | -0.82% | 280,300 | 103,447,377 |
| 2025-01-22 | 3.75 | 3.77 | 3.66 | 3.67 | -2.65% | 206,792 | 76,458,910 |
| 2025-01-21 | 3.87 | 3.93 | 3.74 | 3.77 | -2.84% | 375,355 | 142,357,307 |
| 2025-01-20 | 3.87 | 4.09 | 3.82 | 3.88 | -0.51% | 502,327 | 198,226,963 |
| 2025-01-17 | 3.89 | 4.01 | 3.87 | 3.9 | +0.26% | 355,941 | 139,681,678 |
| 2025-01-16 | 3.94 | 4 | 3.87 | 3.89 | -0.26% | 445,475 | 175,143,172 |
| 2025-01-15 | 3.83 | 3.94 | 3.8 | 3.9 | +1.56% | 399,849 | 155,180,760 |
| 2025-01-14 | 3.78 | 3.85 | 3.71 | 3.84 | +4.35% | 445,433 | 168,749,264 |
| 2025-01-13 | 3.55 | 3.7 | 3.52 | 3.68 | +1.66% | 227,438 | 82,496,157 |
| 2025-01-10 | 3.77 | 3.8 | 3.61 | 3.62 | -2.69% | 276,784 | 102,299,380 |
| 2025-01-09 | 3.74 | 3.79 | 3.7 | 3.72 | -1.59% | 299,998 | 112,298,144 |
| 2025-01-08 | 3.75 | 3.8 | 3.66 | 3.78 | +0.27% | 276,865 | 103,440,091 |
| 2025-01-07 | 3.66 | 3.77 | 3.62 | 3.77 | +3.57% | 288,058 | 106,349,079 |
| 2025-01-06 | 3.7 | 3.73 | 3.59 | 3.64 | -2.41% | 339,896 | 124,168,340 |
| 2025-01-03 | 4.03 | 4.04 | 3.71 | 3.73 | -7.44% | 576,296 | 219,864,145 |
| 2025-01-02 | 4.12 | 4.18 | 3.96 | 4.03 | -0.49% | 444,101 | 181,172,779 |
| 2024-12-31 | 4.11 | 4.19 | 4.03 | 4.05 | -1.22% | 388,979 | 159,377,885 |
| 2024-12-30 | 4.23 | 4.23 | 4.08 | 4.1 | -3.53% | 329,803 | 135,538,886 |
| 2024-12-27 | 4.15 | 4.45 | 4.15 | 4.25 | +2.91% | 568,194 | 243,338,477 |
| 2024-12-26 | 4.05 | 4.2 | 4.05 | 4.13 | +2.74% | 348,826 | 144,270,499 |
| 2024-12-25 | 4.17 | 4.18 | 3.98 | 4.02 | -3.83% | 531,264 | 214,517,332 |
| 2024-12-24 | 4 | 4.28 | 4 | 4.18 | -3.02% | 851,892 | 351,283,600 |
| 2024-12-23 | 4.37 | 4.45 | 4.31 | 4.31 | -10.02% | 656,086 | 285,297,489 |
| 2024-12-20 | 4.85 | 4.89 | 4.75 | 4.79 | -1.24% | 363,556 | 174,891,050 |
| 2024-12-19 | 4.85 | 4.91 | 4.64 | 4.85 | -3% | 531,333 | 254,401,001 |
| 2024-12-18 | 5.37 | 5.44 | 4.99 | 5 | -5.12% | 672,189 | 346,446,334 |
| 2024-12-17 | 5.47 | 5.69 | 5.2 | 5.27 | -5.89% | 733,686 | 392,496,475 |
| 2024-12-16 | 5.59 | 5.98 | 5.48 | 5.6 | +1.08% | 992,275 | 567,868,120 |
| 2024-12-13 | 5.31 | 5.82 | 5.25 | 5.54 | +4.33% | 1,035,356 | 570,787,194 |
| 2024-12-12 | 5.06 | 5.35 | 5.03 | 5.31 | +4.53% | 713,127 | 374,186,868 |
| 2024-12-11 | 4.96 | 5.16 | 4.93 | 5.08 | +2.01% | 417,700 | 210,843,842 |
| 2024-12-10 | 5.16 | 5.27 | 4.97 | 4.98 | -0.2% | 460,360 | 234,949,408 |
| 2024-12-09 | 4.96 | 5.03 | 4.92 | 4.99 | -0.2% | 321,461 | 159,739,100 |
| 2024-12-06 | 5.01 | 5.11 | 4.92 | 5 | -1.57% | 497,349 | 249,067,282 |
| 2024-12-05 | 5.04 | 5.23 | 4.94 | 5.08 | +0.2% | 637,801 | 324,451,549 |
| 2024-12-04 | 5.17 | 5.43 | 5.06 | 5.07 | -5.59% | 732,484 | 380,321,290 |
| 2024-12-03 | 5.83 | 5.83 | 5.33 | 5.37 | +1.32% | 1,357,886 | 758,689,991 |
| 2024-12-02 | 4.95 | 5.3 | 4.95 | 5.3 | +9.96% | 460,308 | 240,533,692 |
| 2024-11-29 | 4.8 | 4.97 | 4.77 | 4.82 | -1.43% | 449,152 | 216,432,018 |
| 2024-11-28 | 4.89 | 5.09 | 4.75 | 4.89 | +1.03% | 609,779 | 300,278,233 |
| 2024-11-27 | 4.87 | 4.98 | 4.69 | 4.84 | -5.1% | 629,519 | 303,520,925 |
| 2024-11-26 | 5.01 | 5.4 | 4.73 | 5.1 | +3.66% | 1,179,538 | 594,452,560 |
| 2024-11-25 | 4.53 | 4.92 | 4.5 | 4.92 | +10.07% | 485,030 | 234,947,856 |
| 2024-11-22 | 4.37 | 4.8 | 4.32 | 4.47 | +2.52% | 628,355 | 290,528,215 |
| 2024-11-21 | 4.29 | 4.41 | 4.26 | 4.36 | +1.63% | 196,254 | 85,130,673 |
| 2024-11-20 | 4.23 | 4.3 | 4.19 | 4.29 | +1.66% | 179,448 | 76,368,987 |
| 2024-11-19 | 4.21 | 4.24 | 4.12 | 4.22 | +0.72% | 199,730 | 83,391,806 |
| 2024-11-18 | 4.36 | 4.42 | 4.15 | 4.19 | -4.12% | 307,867 | 130,602,246 |
| 2024-11-15 | 4.48 | 4.58 | 4.37 | 4.37 | -3.1% | 240,342 | 107,717,747 |
| 2024-11-14 | 4.65 | 4.69 | 4.51 | 4.51 | -3.84% | 259,691 | 119,462,457 |
| 2024-11-13 | 4.93 | 4.93 | 4.6 | 4.69 | -3.1% | 365,635 | 172,169,019 |
| 2024-11-12 | 4.77 | 4.99 | 4.74 | 4.84 | +0.83% | 409,130 | 197,876,323 |
| 2024-11-11 | 4.75 | 4.91 | 4.71 | 4.8 | -0.21% | 311,025 | 148,666,543 |
| 2024-11-08 | 5.02 | 5.09 | 4.78 | 4.81 | -2.83% | 502,780 | 244,994,328 |
| 2024-11-07 | 4.65 | 5.08 | 4.56 | 4.95 | +5.32% | 675,717 | 332,122,803 |
| 2024-11-06 | 4.67 | 4.84 | 4.61 | 4.7 | +0.64% | 514,007 | 241,648,588 |
| 2024-11-05 | 4.54 | 4.83 | 4.5 | 4.67 | +1.97% | 437,677 | 204,456,425 |
| 2024-11-04 | 4.64 | 4.76 | 4.47 | 4.58 | -1.51% | 390,880 | 179,329,114 |
| 2024-11-01 | 4.93 | 5.05 | 4.55 | 4.65 | -8.1% | 608,775 | 292,437,289 |
| 2024-10-31 | 4.99 | 5.29 | 4.72 | 5.06 | -0.39% | 836,199 | 415,969,006 |
| 2024-10-30 | 5.48 | 5.78 | 4.95 | 5.08 | -3.79% | 1,188,451 | 628,613,879 |
| 2024-10-29 | 5.28 | 5.28 | 5.28 | 5.28 | +10% | 32,614 | 17,220,197 |
| 2024-10-25 | 4.6 | 4.83 | 4.45 | 4.8 | +4.35% | 613,395 | 285,992,772 |
| 2024-10-24 | 4.6 | 4.6 | 4.6 | 4.6 | +5.02% | 7,934 | 3,649,640 |
| 2024-10-23 | 4.38 | 4.38 | 4.38 | 4.38 | +5.04% | 13,589 | 5,951,982 |
| 2024-10-22 | 4.17 | 4.17 | 4.17 | 4.17 | +5.04% | 6,286 | 2,621,308 |
| 2024-10-21 | 3.97 | 3.97 | 3.97 | 3.97 | +5.03% | 10,481 | 4,160,798 |
| 2024-10-18 | 3.71 | 3.8 | 3.71 | 3.78 | +2.16% | 200,304 | 75,296,333 |
| 2024-10-17 | 3.89 | 3.93 | 3.7 | 3.7 | -4.88% | 216,971 | 82,403,111 |
| 2024-10-16 | 3.84 | 3.95 | 3.81 | 3.89 | -1.02% | 142,878 | 55,452,511 |
| 2024-10-15 | 3.79 | 3.98 | 3.77 | 3.93 | +3.42% | 216,687 | 84,243,125 |
| 2024-10-14 | 3.77 | 3.85 | 3.67 | 3.8 | -0.78% | 228,077 | 85,692,661 |
| 2024-10-11 | 3.68 | 3.88 | 3.67 | 3.83 | +3.23% | 313,758 | 118,958,309 |
| 2024-10-10 | 3.65 | 3.71 | 3.58 | 3.71 | +5.1% | 265,875 | 97,870,114 |
| 2024-10-09 | 3.72 | 3.76 | 3.5 | 3.53 | -1.67% | 432,525 | 158,918,049 |
| 2024-10-08 | 3.59 | 3.59 | 3.59 | 3.59 | +4.97% | 48,892 | 17,552,081 |
| 2024-09-30 | 3.42 | 3.42 | 3.42 | 3.42 | +4.91% | 42,623 | 14,577,155 |
| 2024-09-27 | 3.21 | 3.29 | 3.19 | 3.26 | +1.88% | 181,959 | 58,976,515 |
| 2024-09-26 | 3.13 | 3.2 | 3.12 | 3.2 | +1.91% | 99,843 | 31,598,878 |
| 2024-09-25 | 3.14 | 3.19 | 3.12 | 3.14 | +0.32% | 104,862 | 33,068,955 |
| 2024-09-24 | 3.08 | 3.14 | 3.06 | 3.13 | +1.95% | 78,222 | 24,274,821 |
| 2024-09-23 | 3.09 | 3.1 | 3.06 | 3.07 | -0.97% | 26,010 | 7,999,157 |
| 2024-09-20 | 3.09 | 3.11 | 3.07 | 3.1 | -0.32% | 30,914 | 9,546,517 |
| 2024-09-19 | 3.07 | 3.14 | 3.06 | 3.11 | +1.97% | 40,453 | 12,539,517 |
| 2024-09-18 | 3.12 | 3.12 | 3 | 3.05 | -2.24% | 53,064 | 16,247,987 |
| 2024-09-13 | 3.14 | 3.14 | 3.1 | 3.12 | 0% | 43,014 | 13,421,142 |
| 2024-09-12 | 3.08 | 3.12 | 3.06 | 3.12 | +1.63% | 43,093 | 13,339,852 |
| 2024-09-11 | 3.08 | 3.08 | 3.05 | 3.07 | 0% | 24,105 | 7,393,829 |
| 2024-09-10 | 3.1 | 3.11 | 3.02 | 3.07 | -1.29% | 51,087 | 15,656,642 |
| 2024-09-09 | 3.07 | 3.14 | 3.07 | 3.11 | +0.32% | 42,158 | 13,121,055 |
| 2024-09-06 | 3.11 | 3.13 | 3.07 | 3.1 | -0.32% | 54,738 | 16,955,829 |
| 2024-09-05 | 3.01 | 3.11 | 3.01 | 3.11 | +2.98% | 54,303 | 16,612,760 |
| 2024-09-04 | 3.07 | 3.07 | 3.01 | 3.02 | -1.95% | 50,519 | 15,372,546 |
| 2024-09-03 | 3.07 | 3.11 | 3.06 | 3.08 | 0% | 43,007 | 13,237,808 |
| 2024-09-02 | 3.12 | 3.13 | 3.04 | 3.08 | -1.28% | 51,465 | 15,881,058 |
| 2024-08-30 | 3.11 | 3.14 | 3.08 | 3.12 | +0.32% | 77,517 | 24,148,908 |
| 2024-08-29 | 3.11 | 3.15 | 3.03 | 3.11 | -1.89% | 97,034 | 30,028,606 |
| 2024-08-28 | 3.07 | 3.21 | 3.07 | 3.17 | +2.92% | 116,088 | 36,714,808 |
| 2024-08-27 | 2.98 | 3.12 | 2.97 | 3.08 | +2.67% | 59,475 | 18,142,742 |
| 2024-08-26 | 3 | 3 | 2.93 | 3 | +1.01% | 29,082 | 8,629,206 |
| 2024-08-23 | 3.06 | 3.06 | 2.92 | 2.97 | -2.3% | 68,253 | 20,405,744 |
| 2024-08-22 | 3.09 | 3.12 | 3.04 | 3.04 | -1.62% | 46,508 | 14,280,608 |
| 2024-08-21 | 3.08 | 3.11 | 3.07 | 3.09 | -0.32% | 24,233 | 7,490,668 |
| 2024-08-20 | 3.1 | 3.16 | 3.09 | 3.1 | 0% | 50,406 | 15,748,681 |
| 2024-08-19 | 3.09 | 3.11 | 3.05 | 3.1 | +0.65% | 31,234 | 9,631,631 |
| 2024-08-16 | 3.1 | 3.1 | 3.07 | 3.08 | -1.28% | 48,217 | 14,870,534 |
| 2024-08-15 | 3.08 | 3.16 | 3.07 | 3.12 | +0.65% | 33,258 | 10,365,803 |
| 2024-08-14 | 3.16 | 3.17 | 3.1 | 3.1 | -1.27% | 31,260 | 9,777,386 |
| 2024-08-13 | 3.11 | 3.15 | 3.1 | 3.14 | +0.96% | 41,003 | 12,790,175 |
| 2024-08-12 | 3.21 | 3.21 | 3.06 | 3.11 | -2.2% | 80,114 | 25,041,528 |
| 2024-08-09 | 3.22 | 3.23 | 3.17 | 3.18 | -1.24% | 60,983 | 19,520,948 |
| 2024-08-08 | 3.21 | 3.25 | 3.18 | 3.22 | -0.31% | 51,148 | 16,466,922 |
| 2024-08-07 | 3.27 | 3.27 | 3.21 | 3.23 | -0.92% | 54,413 | 17,576,909 |
| 2024-08-06 | 3.25 | 3.29 | 3.19 | 3.26 | +0.31% | 72,469 | 23,497,493 |
| 2024-08-05 | 3.33 | 3.37 | 3.25 | 3.25 | -1.52% | 84,541 | 27,998,597 |
| 2024-08-02 | 3.3 | 3.34 | 3.3 | 3.3 | -0.3% | 44,940 | 14,891,938 |
| 2024-08-01 | 3.3 | 3.32 | 3.3 | 3.31 | 0% | 32,813 | 10,850,416 |
| 2024-07-31 | 3.27 | 3.33 | 3.25 | 3.31 | +2.16% | 57,956 | 19,135,327 |
| 2024-07-30 | 3.25 | 3.28 | 3.22 | 3.24 | -0.61% | 46,627 | 15,134,674 |
| 2024-07-29 | 3.28 | 3.29 | 3.22 | 3.26 | -1.21% | 49,924 | 16,264,689 |
| 2024-07-26 | 3.32 | 3.35 | 3.26 | 3.3 | -0.3% | 65,112 | 21,495,608 |
| 2024-07-25 | 3.24 | 3.32 | 3.21 | 3.31 | +2.16% | 47,698 | 15,613,272 |
| 2024-07-24 | 3.35 | 3.37 | 3.24 | 3.24 | -3.57% | 64,149 | 21,083,860 |
| 2024-07-23 | 3.42 | 3.44 | 3.34 | 3.36 | -1.75% | 50,240 | 17,063,495 |
| 2024-07-22 | 3.42 | 3.47 | 3.38 | 3.42 | -1.44% | 63,262 | 21,636,945 |
| 2024-07-19 | 3.44 | 3.51 | 3.41 | 3.47 | +0.87% | 72,649 | 25,149,011 |
| 2024-07-18 | 3.42 | 3.45 | 3.36 | 3.44 | 0% | 66,701 | 22,679,216 |
| 2024-07-17 | 3.42 | 3.48 | 3.39 | 3.44 | +0.88% | 60,205 | 20,699,885 |
| 2024-07-16 | 3.33 | 3.45 | 3.33 | 3.41 | +2.4% | 62,368 | 21,205,753 |
| 2024-07-15 | 3.45 | 3.45 | 3.33 | 3.33 | -3.2% | 71,940 | 24,267,562 |
| 2024-07-12 | 3.42 | 3.49 | 3.4 | 3.44 | 0% | 64,786 | 22,318,556 |
| 2024-07-11 | 3.41 | 3.5 | 3.38 | 3.44 | +0.88% | 100,224 | 34,451,326 |
| 2024-07-10 | 3.39 | 3.45 | 3.31 | 3.41 | +1.19% | 95,771 | 32,296,412 |
| 2024-07-09 | 3.26 | 3.41 | 3.23 | 3.37 | +3.06% | 142,354 | 46,880,325 |
| 2024-07-08 | 3.27 | 3.27 | 3.25 | 3.27 | +5.14% | 124,928 | 40,843,940 |
| 2024-07-05 | 3.07 | 3.14 | 3.03 | 3.11 | +0.97% | 40,558 | 12,561,629 |
| 2024-07-04 | 3.22 | 3.23 | 3.07 | 3.08 | -4.64% | 93,147 | 29,101,674 |
| 2024-07-03 | 3.24 | 3.26 | 3.21 | 3.23 | +0.31% | 54,078 | 17,494,596 |
| 2024-07-02 | 3.24 | 3.26 | 3.2 | 3.22 | -0.62% | 41,592 | 13,430,462 |
| 2024-07-01 | 3.2 | 3.25 | 3.19 | 3.24 | +1.25% | 46,151 | 14,899,928 |
| 2024-06-28 | 3.2 | 3.24 | 3.19 | 3.2 | +0.31% | 44,988 | 14,449,804 |
| 2024-06-27 | 3.22 | 3.27 | 3.18 | 3.19 | -1.24% | 53,328 | 17,188,342 |
| 2024-06-26 | 3.17 | 3.24 | 3.11 | 3.23 | +1.57% | 59,626 | 18,964,069 |
| 2024-06-25 | 3.15 | 3.21 | 3.15 | 3.18 | +0.63% | 45,843 | 14,589,769 |
| 2024-06-24 | 3.27 | 3.27 | 3.14 | 3.16 | -3.95% | 78,813 | 25,176,054 |
| 2024-06-21 | 3.26 | 3.32 | 3.21 | 3.29 | +0.92% | 74,642 | 24,436,175 |
| 2024-06-20 | 3.37 | 3.45 | 3.24 | 3.26 | -4.4% | 126,654 | 42,022,175 |
| 2024-06-19 | 3.5 | 3.56 | 3.41 | 3.41 | -5.01% | 163,968 | 56,573,049 |
| 2024-06-17 | 3.64 | 3.67 | 3.51 | 3.59 | -2.71% | 171,257 | 61,254,669 |
| 2024-06-14 | 3.57 | 3.69 | 3.55 | 3.69 | +3.94% | 131,414 | 47,716,569 |
| 2024-06-13 | 3.55 | 3.62 | 3.5 | 3.55 | -0.28% | 95,990 | 34,100,248 |
| 2024-06-12 | 3.43 | 3.56 | 3.43 | 3.56 | +3.19% | 99,061 | 34,836,880 |
| 2024-06-11 | 3.42 | 3.52 | 3.34 | 3.45 | -0.29% | 98,150 | 33,887,811 |
| 2024-06-07 | 3.34 | 3.48 | 3.34 | 3.46 | +3.9% | 92,217 | 31,431,781 |
| 2024-06-06 | 3.45 | 3.48 | 3.31 | 3.33 | -4.03% | 116,870 | 39,384,737 |
| 2024-06-05 | 3.48 | 3.58 | 3.46 | 3.47 | -0.57% | 78,725 | 27,731,261 |
| 2024-06-04 | 3.4 | 3.5 | 3.31 | 3.49 | +1.16% | 91,605 | 31,235,608 |
| 2024-06-03 | 3.55 | 3.55 | 3.37 | 3.45 | -2.82% | 179,627 | 61,650,800 |
| 2024-05-31 | 3.55 | 3.57 | 3.47 | 3.55 | -1.39% | 136,556 | 48,172,107 |
| 2024-05-30 | 3.43 | 3.62 | 3.42 | 3.6 | +4.35% | 191,080 | 67,844,366 |
| 2024-05-29 | 3.42 | 3.48 | 3.41 | 3.45 | +0.29% | 104,980 | 36,141,041 |
| 2024-05-28 | 3.38 | 3.48 | 3.33 | 3.44 | +2.08% | 109,382 | 37,514,999 |
| 2024-05-27 | 3.48 | 3.51 | 3.34 | 3.37 | -2.03% | 153,714 | 52,401,369 |
| 2024-05-24 | 3.28 | 3.44 | 3.27 | 3.44 | +4.88% | 190,800 | 64,505,100 |
| 2024-05-23 | 3.27 | 3.42 | 3.24 | 3.28 | +0.61% | 147,947 | 49,191,645 |
| 2024-05-22 | 3.25 | 3.3 | 3.23 | 3.26 | -0.61% | 69,053 | 22,524,093 |
| 2024-05-21 | 3.22 | 3.29 | 3.2 | 3.28 | +1.86% | 97,062 | 31,643,689 |
| 2024-05-20 | 3.22 | 3.3 | 3.21 | 3.22 | +1.58% | 102,948 | 33,409,273 |
| 2024-05-17 | 3.15 | 3.17 | 3.12 | 3.17 | +0.32% | 60,454 | 19,041,518 |
| 2024-05-16 | 3.18 | 3.24 | 3.13 | 3.16 | -1.25% | 94,663 | 30,160,206 |
| 2024-05-15 | 3.24 | 3.33 | 3.2 | 3.2 | -1.23% | 106,398 | 34,681,574 |
| 2024-05-14 | 3.14 | 3.28 | 3.13 | 3.24 | +3.51% | 107,348 | 34,601,995 |
| 2024-05-13 | 3.18 | 3.19 | 3.12 | 3.13 | -1.57% | 79,249 | 24,996,416 |
| 2024-05-10 | 3.19 | 3.22 | 3.16 | 3.18 | -0.63% | 90,179 | 28,727,248 |
| 2024-05-09 | 3.21 | 3.22 | 3.19 | 3.2 | +0.95% | 57,769 | 18,491,777 |
| 2024-05-08 | 3.23 | 3.23 | 3.16 | 3.17 | -1.86% | 59,488 | 19,010,689 |
| 2024-05-07 | 3.19 | 3.23 | 3.19 | 3.23 | +0.94% | 60,269 | 19,360,609 |
| 2024-05-06 | 3.22 | 3.24 | 3.18 | 3.2 | +0.31% | 66,202 | 21,197,031 |
| 2024-04-30 | 3.22 | 3.24 | 3.19 | 3.19 | -1.24% | 79,897 | 25,630,588 |
| 2024-04-29 | 3.21 | 3.28 | 3.18 | 3.23 | 0% | 101,098 | 32,635,922 |
| 2024-04-26 | 3.34 | 3.34 | 3.2 | 3.23 | +1.57% | 134,414 | 43,827,253 |
| 2024-04-25 | 3.19 | 3.26 | 3.13 | 3.18 | +1.27% | 111,827 | 35,781,889 |
| 2024-04-24 | 3.02 | 3.14 | 3.02 | 3.14 | +5.02% | 101,935 | 31,680,839 |
| 2024-04-23 | 2.93 | 3.04 | 2.92 | 2.99 | +1.7% | 59,754 | 17,898,477 |
| 2024-04-22 | 2.91 | 2.98 | 2.89 | 2.94 | 0% | 63,095 | 18,478,798 |
| 2024-04-19 | 3.02 | 3.03 | 2.93 | 2.94 | -3.29% | 78,224 | 23,256,367 |
| 2024-04-18 | 2.97 | 3.05 | 2.93 | 3.04 | +4.83% | 105,524 | 31,763,655 |
| 2024-04-17 | 2.8 | 2.97 | 2.8 | 2.9 | 0% | 116,268 | 33,779,830 |
| 2024-04-16 | 2.96 | 3.02 | 2.9 | 2.9 | -4.92% | 66,748 | 19,465,400 |
| 2024-04-15 | 3.07 | 3.14 | 3.05 | 3.05 | -4.98% | 128,163 | 39,287,692 |
| 2024-04-12 | 3.25 | 3.35 | 3.21 | 3.21 | -5.03% | 170,638 | 55,684,867 |
| 2024-04-11 | 3.31 | 3.41 | 3.28 | 3.38 | +0.9% | 99,686 | 33,254,239 |
| 2024-04-10 | 3.43 | 3.43 | 3.35 | 3.35 | -2.33% | 98,401 | 33,229,591 |
| 2024-04-09 | 3.35 | 3.49 | 3.31 | 3.43 | +1.48% | 114,750 | 39,320,639 |
| 2024-04-08 | 3.39 | 3.55 | 3.37 | 3.38 | -0.29% | 173,616 | 59,886,109 |
| 2024-04-03 | 3.23 | 3.39 | 3.19 | 3.39 | +4.95% | 180,187 | 59,857,161 |
| 2024-04-02 | 3.23 | 3.29 | 3.22 | 3.23 | +0.31% | 78,991 | 25,620,336 |
| 2024-04-01 | 3.23 | 3.24 | 3.18 | 3.22 | -0.31% | 89,665 | 28,820,250 |
| 2024-03-29 | 3.15 | 3.28 | 3.13 | 3.23 | +2.22% | 87,766 | 28,035,288 |
| 2024-03-28 | 3.12 | 3.21 | 3.11 | 3.16 | +0.96% | 66,303 | 21,054,314 |
| 2024-03-27 | 3.26 | 3.29 | 3.13 | 3.13 | -4.86% | 112,130 | 35,876,034 |
| 2024-03-26 | 3.26 | 3.29 | 3.23 | 3.29 | +0.3% | 78,277 | 25,517,183 |
| 2024-03-25 | 3.32 | 3.35 | 3.28 | 3.28 | -2.38% | 82,065 | 27,164,737 |
| 2024-03-22 | 3.42 | 3.43 | 3.36 | 3.36 | -2.33% | 107,083 | 36,237,408 |
| 2024-03-21 | 3.42 | 3.46 | 3.37 | 3.44 | +1.18% | 108,443 | 36,991,763 |
| 2024-03-20 | 3.41 | 3.43 | 3.39 | 3.4 | -0.29% | 73,064 | 24,926,885 |
| 2024-03-19 | 3.43 | 3.53 | 3.41 | 3.41 | -0.58% | 104,283 | 36,103,153 |
| 2024-03-18 | 3.42 | 3.47 | 3.38 | 3.43 | -0.29% | 111,899 | 38,377,790 |
| 2024-03-15 | 3.33 | 3.51 | 3.33 | 3.44 | +2.99% | 214,226 | 73,662,578 |
| 2024-03-14 | 3.28 | 3.37 | 3.25 | 3.34 | +2.45% | 176,586 | 58,835,759 |
| 2024-03-13 | 3.32 | 3.32 | 3.26 | 3.26 | -1.51% | 85,004 | 27,861,771 |
| 2024-03-12 | 3.26 | 3.38 | 3.24 | 3.31 | +1.53% | 118,511 | 39,219,592 |
| 2024-03-11 | 3.25 | 3.27 | 3.22 | 3.26 | +0.31% | 60,005 | 19,489,991 |
| 2024-03-08 | 3.29 | 3.29 | 3.22 | 3.25 | -0.91% | 79,373 | 25,757,546 |
| 2024-03-07 | 3.35 | 3.41 | 3.25 | 3.28 | 0% | 136,629 | 45,125,567 |
| 2024-03-06 | 3.22 | 3.3 | 3.2 | 3.28 | +1.86% | 114,441 | 37,327,769 |
| 2024-03-05 | 3.23 | 3.28 | 3.2 | 3.22 | 0% | 69,991 | 22,708,432 |
| 2024-03-04 | 3.27 | 3.29 | 3.18 | 3.22 | -1.23% | 68,477 | 22,057,379 |
| 2024-03-01 | 3.23 | 3.28 | 3.21 | 3.26 | -0.31% | 67,667 | 21,960,388 |
| 2024-02-29 | 3.16 | 3.27 | 3.14 | 3.27 | +2.51% | 66,978 | 21,576,414 |
| 2024-02-28 | 3.38 | 3.39 | 3.17 | 3.19 | -4.2% | 134,157 | 44,133,854 |
| 2024-02-27 | 3.25 | 3.4 | 3.22 | 3.33 | +2.15% | 96,473 | 32,147,887 |
| 2024-02-26 | 3.27 | 3.3 | 3.21 | 3.26 | -0.61% | 82,626 | 26,869,018 |
| 2024-02-23 | 3.29 | 3.31 | 3.22 | 3.28 | 0% | 83,534 | 27,229,338 |
| 2024-02-22 | 3.17 | 3.32 | 3.13 | 3.28 | +2.18% | 96,382 | 31,311,183 |
| 2024-02-21 | 3.26 | 3.36 | 3.2 | 3.21 | +0.31% | 156,751 | 51,665,250 |
| 2024-02-20 | 3.09 | 3.2 | 3.09 | 3.2 | +4.92% | 70,218 | 22,199,991 |
| 2024-02-19 | 3.05 | 3.05 | 3.02 | 3.05 | +5.17% | 35,650 | 10,856,578 |
| 2024-02-08 | 2.76 | 2.9 | 2.74 | 2.9 | +5.07% | 77,358 | 22,005,244 |
| 2024-02-07 | 2.81 | 2.88 | 2.74 | 2.76 | -2.13% | 110,162 | 31,009,370 |
| 2024-02-06 | 2.7 | 2.95 | 2.7 | 2.82 | -0.7% | 130,769 | 36,171,174 |
| 2024-02-05 | 2.95 | 2.95 | 2.84 | 2.84 | -5.02% | 62,732 | 17,868,655 |
| 2024-02-02 | 3.16 | 3.24 | 2.99 | 2.99 | -5.08% | 121,352 | 37,226,251 |
| 2024-02-01 | 3.28 | 3.3 | 3.14 | 3.15 | -4.83% | 128,433 | 40,831,111 |
| 2024-01-31 | 3.52 | 3.54 | 3.31 | 3.31 | -4.89% | 99,693 | 33,835,646 |
| 2024-01-30 | 3.49 | 3.52 | 3.45 | 3.48 | -1.69% | 43,190 | 15,028,423 |
| 2024-01-29 | 3.6 | 3.6 | 3.46 | 3.54 | -1.39% | 86,160 | 30,268,126 |
| 2024-01-26 | 3.54 | 3.69 | 3.51 | 3.59 | +0.84% | 104,269 | 37,623,309 |
| 2024-01-25 | 3.52 | 3.56 | 3.46 | 3.56 | +1.14% | 74,211 | 26,082,596 |
| 2024-01-24 | 3.52 | 3.54 | 3.4 | 3.52 | +0.57% | 50,538 | 17,542,164 |
| 2024-01-23 | 3.46 | 3.56 | 3.4 | 3.5 | +2.04% | 48,359 | 16,857,712 |
| 2024-01-22 | 3.61 | 3.64 | 3.43 | 3.43 | -4.99% | 61,937 | 21,732,170 |
| 2024-01-19 | 3.65 | 3.69 | 3.6 | 3.61 | -1.1% | 49,329 | 17,946,445 |
| 2024-01-18 | 3.68 | 3.68 | 3.5 | 3.65 | +0.27% | 65,360 | 23,382,336 |
| 2024-01-17 | 3.78 | 3.78 | 3.63 | 3.64 | -3.7% | 60,378 | 22,271,078 |
| 2024-01-16 | 3.81 | 3.82 | 3.75 | 3.78 | -0.53% | 38,677 | 14,608,852 |
| 2024-01-15 | 3.75 | 3.83 | 3.74 | 3.8 | +1.33% | 40,862 | 15,518,346 |
| 2024-01-12 | 3.79 | 3.8 | 3.74 | 3.75 | -1.57% | 53,179 | 20,016,631 |
| 2024-01-11 | 3.8 | 3.83 | 3.78 | 3.81 | +1.33% | 37,092 | 14,104,901 |
| 2024-01-10 | 3.81 | 3.81 | 3.75 | 3.76 | -1.31% | 39,865 | 15,041,529 |
| 2024-01-09 | 3.76 | 3.84 | 3.72 | 3.81 | +1.33% | 50,221 | 19,125,787 |
| 2024-01-08 | 3.86 | 3.88 | 3.75 | 3.76 | -2.08% | 63,073 | 23,979,670 |
| 2024-01-05 | 3.95 | 3.95 | 3.82 | 3.84 | -2.29% | 69,124 | 26,834,437 |
| 2024-01-04 | 3.97 | 4.04 | 3.93 | 3.93 | -0.76% | 75,382 | 29,899,111 |
| 2024-01-03 | 3.95 | 3.99 | 3.92 | 3.96 | +0.25% | 63,916 | 25,295,395 |
| 2024-01-02 | 3.95 | 4.01 | 3.88 | 3.95 | +1.54% | 88,033 | 34,745,588 |
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：