股票概览
4.25
+1.19%
+0.05
4.19
开盘价
4.26
最高价
4.16
最低价
128,073
成交量
数据更新至: 2025-03-25
技术指标
4.21
MA5 (5日均线)
4.18
MA10 (10日均线)
4.17
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 | 4.19 | 4.26 | 4.16 | 4.25 | +1.19% | 128,073 | 54,097,203 |
| 2025-03-24 | 4.22 | 4.23 | 4.15 | 4.2 | -0.47% | 127,475 | 53,334,046 |
| 2025-03-21 | 4.2 | 4.24 | 4.18 | 4.22 | +0.48% | 135,544 | 57,135,733 |
| 2025-03-20 | 4.2 | 4.22 | 4.18 | 4.2 | +0.24% | 102,729 | 43,119,092 |
| 2025-03-19 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 80,253 | 33,637,716 |
| 2025-03-18 | 4.19 | 4.21 | 4.15 | 4.21 | +0.96% | 134,512 | 56,339,144 |
| 2025-03-17 | 4.17 | 4.2 | 4.16 | 4.17 | +0.24% | 128,535 | 53,744,327 |
| 2025-03-14 | 4.09 | 4.17 | 4.09 | 4.16 | +1.46% | 158,781 | 65,668,399 |
| 2025-03-13 | 4.11 | 4.12 | 4.07 | 4.1 | -0.24% | 114,732 | 46,942,812 |
| 2025-03-12 | 4.1 | 4.12 | 4.08 | 4.11 | +0.24% | 87,976 | 36,082,464 |
| 2025-03-11 | 4.08 | 4.11 | 4.05 | 4.1 | 0% | 104,722 | 42,686,513 |
| 2025-03-10 | 4.1 | 4.13 | 4.08 | 4.1 | 0% | 87,613 | 35,936,239 |
| 2025-03-07 | 4.14 | 4.15 | 4.1 | 4.1 | -1.2% | 135,360 | 55,754,314 |
| 2025-03-06 | 4.13 | 4.15 | 4.11 | 4.15 | +0.48% | 116,014 | 47,949,312 |
| 2025-03-05 | 4.18 | 4.18 | 4.1 | 4.13 | -0.96% | 105,614 | 43,555,756 |
| 2025-03-04 | 4.17 | 4.19 | 4.15 | 4.17 | -0.24% | 104,988 | 43,739,192 |
| 2025-03-03 | 4.22 | 4.24 | 4.17 | 4.18 | -0.24% | 111,144 | 46,672,919 |
| 2025-02-28 | 4.24 | 4.27 | 4.19 | 4.19 | -1.41% | 133,088 | 56,396,538 |
| 2025-02-27 | 4.23 | 4.26 | 4.21 | 4.25 | +0.47% | 143,093 | 60,623,342 |
| 2025-02-26 | 4.19 | 4.24 | 4.19 | 4.23 | +0.95% | 98,412 | 41,569,172 |
| 2025-02-25 | 4.22 | 4.24 | 4.19 | 4.19 | -0.95% | 104,198 | 43,863,892 |
| 2025-02-24 | 4.18 | 4.28 | 4.17 | 4.23 | +1.2% | 124,819 | 52,794,942 |
| 2025-02-21 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 93,130 | 38,857,841 |
| 2025-02-20 | 4.2 | 4.22 | 4.18 | 4.21 | +0.24% | 79,029 | 33,150,451 |
| 2025-02-19 | 4.21 | 4.22 | 4.18 | 4.2 | 0% | 89,913 | 37,721,338 |
| 2025-02-18 | 4.26 | 4.28 | 4.19 | 4.2 | -1.41% | 124,878 | 52,827,898 |
| 2025-02-17 | 4.21 | 4.28 | 4.19 | 4.26 | +1.19% | 117,373 | 49,780,598 |
| 2025-02-14 | 4.25 | 4.26 | 4.2 | 4.21 | -1.17% | 98,562 | 41,591,086 |
| 2025-02-13 | 4.25 | 4.29 | 4.24 | 4.26 | +0.24% | 148,648 | 63,413,091 |
| 2025-02-12 | 4.25 | 4.27 | 4.19 | 4.25 | 0% | 86,409 | 36,526,691 |
| 2025-02-11 | 4.25 | 4.26 | 4.2 | 4.25 | +0.24% | 100,811 | 42,658,872 |
| 2025-02-10 | 4.2 | 4.25 | 4.2 | 4.24 | +0.95% | 101,753 | 42,956,823 |
| 2025-02-07 | 4.15 | 4.22 | 4.1 | 4.2 | +1.2% | 142,167 | 59,407,268 |
| 2025-02-06 | 4.12 | 4.16 | 4.1 | 4.15 | +0.48% | 107,913 | 44,608,231 |
| 2025-02-05 | 4.23 | 4.24 | 4.11 | 4.13 | -2.13% | 136,674 | 56,856,516 |
| 2025-01-27 | 4.17 | 4.27 | 4.16 | 4.22 | +1.44% | 133,791 | 56,632,732 |
| 2025-01-24 | 4.16 | 4.19 | 4.13 | 4.16 | -0.48% | 104,075 | 43,263,162 |
| 2025-01-23 | 4.17 | 4.25 | 4.17 | 4.18 | +0.97% | 108,705 | 45,704,554 |
| 2025-01-22 | 4.2 | 4.21 | 4.12 | 4.14 | -1.43% | 87,522 | 36,293,249 |
| 2025-01-21 | 4.25 | 4.27 | 4.19 | 4.2 | -0.71% | 74,776 | 31,586,191 |
| 2025-01-20 | 4.25 | 4.28 | 4.21 | 4.23 | +0.24% | 71,305 | 30,248,633 |
| 2025-01-17 | 4.22 | 4.23 | 4.15 | 4.22 | -0.24% | 77,504 | 32,573,557 |
| 2025-01-16 | 4.21 | 4.25 | 4.19 | 4.23 | +0.95% | 97,366 | 41,115,541 |
| 2025-01-15 | 4.2 | 4.23 | 4.17 | 4.19 | -0.24% | 96,194 | 40,376,470 |
| 2025-01-14 | 4.09 | 4.2 | 4.09 | 4.2 | +2.69% | 110,415 | 45,964,320 |
| 2025-01-13 | 4.09 | 4.11 | 4.04 | 4.09 | -0.49% | 78,417 | 31,982,556 |
| 2025-01-10 | 4.17 | 4.19 | 4.1 | 4.11 | -1.44% | 82,106 | 34,005,859 |
| 2025-01-09 | 4.2 | 4.21 | 4.16 | 4.17 | -1.42% | 72,755 | 30,441,488 |
| 2025-01-08 | 4.21 | 4.25 | 4.13 | 4.23 | 0% | 90,665 | 38,045,908 |
| 2025-01-07 | 4.21 | 4.24 | 4.15 | 4.23 | +0.71% | 91,585 | 38,401,970 |
| 2025-01-06 | 4.18 | 4.21 | 4.11 | 4.2 | +0.24% | 95,301 | 39,780,133 |
| 2025-01-03 | 4.31 | 4.32 | 4.17 | 4.19 | -2.33% | 143,335 | 60,792,521 |
| 2025-01-02 | 4.41 | 4.47 | 4.25 | 4.29 | -2.72% | 182,903 | 79,738,138 |
| 2024-12-31 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 130,527 | 58,071,663 |
| 2024-12-30 | 4.52 | 4.53 | 4.46 | 4.48 | -0.88% | 99,642 | 44,627,456 |
| 2024-12-27 | 4.43 | 4.53 | 4.42 | 4.52 | +2.03% | 170,142 | 76,393,650 |
| 2024-12-26 | 4.47 | 4.48 | 4.42 | 4.43 | -0.89% | 109,433 | 48,640,590 |
| 2024-12-25 | 4.51 | 4.53 | 4.41 | 4.47 | -1.11% | 123,394 | 54,919,990 |
| 2024-12-24 | 4.42 | 4.54 | 4.4 | 4.52 | +2.73% | 194,311 | 86,987,637 |
| 2024-12-23 | 4.53 | 4.54 | 4.39 | 4.4 | -2.65% | 159,182 | 70,881,158 |
| 2024-12-20 | 4.47 | 4.59 | 4.47 | 4.52 | +0.89% | 154,800 | 70,171,784 |
| 2024-12-19 | 4.48 | 4.51 | 4.4 | 4.48 | -0.88% | 159,616 | 71,123,107 |
| 2024-12-18 | 4.56 | 4.62 | 4.5 | 4.52 | -0.22% | 194,627 | 88,900,585 |
| 2024-12-17 | 4.7 | 4.71 | 4.52 | 4.53 | -3.41% | 351,835 | 161,783,934 |
| 2024-12-16 | 4.61 | 4.71 | 4.58 | 4.69 | +1.96% | 251,545 | 117,388,112 |
| 2024-12-13 | 4.71 | 4.72 | 4.58 | 4.6 | -2.75% | 228,729 | 106,406,483 |
| 2024-12-12 | 4.68 | 4.74 | 4.64 | 4.73 | +0.42% | 280,460 | 131,550,685 |
| 2024-12-11 | 4.66 | 4.72 | 4.64 | 4.71 | +1.07% | 189,547 | 88,918,984 |
| 2024-12-10 | 4.82 | 4.82 | 4.65 | 4.66 | -1.06% | 318,301 | 150,214,529 |
| 2024-12-09 | 4.73 | 4.79 | 4.66 | 4.71 | -0.21% | 288,118 | 135,873,977 |
| 2024-12-06 | 4.56 | 4.75 | 4.53 | 4.72 | +3.74% | 437,158 | 204,632,700 |
| 2024-12-05 | 4.5 | 4.55 | 4.5 | 4.55 | +0.66% | 145,903 | 66,187,959 |
| 2024-12-04 | 4.62 | 4.62 | 4.5 | 4.52 | -1.95% | 233,731 | 106,435,384 |
| 2024-12-03 | 4.63 | 4.67 | 4.57 | 4.61 | -0.43% | 279,795 | 129,089,039 |
| 2024-12-02 | 4.64 | 4.71 | 4.59 | 4.63 | +0.22% | 377,417 | 174,613,369 |
| 2024-11-29 | 4.58 | 4.68 | 4.53 | 4.62 | -0.22% | 347,868 | 160,105,210 |
| 2024-11-28 | 4.58 | 4.66 | 4.54 | 4.63 | +1.31% | 366,726 | 169,407,454 |
| 2024-11-27 | 4.53 | 4.58 | 4.39 | 4.57 | 0% | 502,673 | 225,401,588 |
| 2024-11-26 | 4.63 | 4.84 | 4.57 | 4.57 | -3.59% | 664,033 | 310,979,413 |
| 2024-11-25 | 4.73 | 5.04 | 4.58 | 4.74 | -1.46% | 983,044 | 471,686,990 |
| 2024-11-22 | 4.56 | 5.03 | 4.54 | 4.81 | +5.25% | 1,158,352 | 554,774,645 |
| 2024-11-21 | 4.55 | 4.7 | 4.49 | 4.57 | -1.08% | 482,988 | 220,054,373 |
| 2024-11-20 | 4.46 | 4.63 | 4.44 | 4.62 | +1.76% | 680,902 | 309,575,168 |
| 2024-11-19 | 4.44 | 4.55 | 4.36 | 4.54 | -0.22% | 889,292 | 394,761,076 |
| 2024-11-18 | 4.27 | 4.55 | 4.27 | 4.55 | +9.9% | 958,279 | 433,226,905 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | 0% | 141,382 | 59,074,712 |
| 2024-11-14 | 4.23 | 4.24 | 4.1 | 4.14 | -2.36% | 148,232 | 62,009,504 |
| 2024-11-13 | 4.23 | 4.28 | 4.19 | 4.24 | +0.24% | 147,430 | 62,367,848 |
| 2024-11-12 | 4.28 | 4.31 | 4.2 | 4.23 | -1.17% | 213,310 | 91,055,149 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.28 | -0.23% | 158,057 | 67,607,773 |
| 2024-11-08 | 4.39 | 4.41 | 4.27 | 4.29 | -1.38% | 235,733 | 101,656,300 |
| 2024-11-07 | 4.21 | 4.37 | 4.18 | 4.35 | +2.59% | 266,700 | 114,910,640 |
| 2024-11-06 | 4.22 | 4.25 | 4.17 | 4.24 | +0.24% | 203,518 | 85,940,458 |
| 2024-11-05 | 4.13 | 4.23 | 4.13 | 4.23 | +2.17% | 235,757 | 98,760,014 |
| 2024-11-04 | 4.13 | 4.14 | 4.09 | 4.14 | +0.49% | 129,689 | 53,374,299 |
| 2024-11-01 | 4.13 | 4.15 | 4.07 | 4.12 | -0.48% | 169,615 | 69,838,640 |
| 2024-10-31 | 4.06 | 4.17 | 4.05 | 4.14 | +1.97% | 220,957 | 91,046,891 |
| 2024-10-30 | 4.03 | 4.08 | 4.02 | 4.06 | +0.5% | 132,955 | 53,838,976 |
| 2024-10-29 | 4.15 | 4.17 | 4.03 | 4.04 | -2.88% | 201,237 | 82,234,634 |
| 2024-10-28 | 4.04 | 4.16 | 4.03 | 4.16 | +3.23% | 231,956 | 94,992,092 |
| 2024-10-25 | 4.01 | 4.04 | 4 | 4.03 | +0.75% | 139,030 | 55,945,077 |
| 2024-10-24 | 4.03 | 4.03 | 3.98 | 4 | -0.74% | 101,055 | 40,423,815 |
| 2024-10-23 | 4.04 | 4.08 | 4.01 | 4.03 | 0% | 190,563 | 77,007,247 |
| 2024-10-22 | 4 | 4.04 | 3.99 | 4.03 | +0.5% | 138,065 | 55,427,684 |
| 2024-10-21 | 4.04 | 4.05 | 3.97 | 4.01 | -0.74% | 200,096 | 80,126,933 |
| 2024-10-18 | 4.01 | 4.1 | 3.94 | 4.04 | +0.5% | 230,651 | 92,591,032 |
| 2024-10-17 | 4.08 | 4.11 | 3.99 | 4.02 | -1.47% | 172,712 | 69,910,033 |
| 2024-10-16 | 4.02 | 4.11 | 4 | 4.08 | +0.74% | 145,490 | 59,301,461 |
| 2024-10-15 | 4.1 | 4.11 | 4.04 | 4.05 | -1.46% | 142,830 | 58,186,452 |
| 2024-10-14 | 4.08 | 4.13 | 4.06 | 4.11 | +1.73% | 192,107 | 78,751,317 |
| 2024-10-11 | 4.19 | 4.2 | 4.03 | 4.04 | -3.12% | 234,475 | 96,089,795 |
| 2024-10-10 | 4.17 | 4.26 | 4.07 | 4.17 | +0.97% | 278,621 | 116,614,192 |
| 2024-10-09 | 4.32 | 4.33 | 4.12 | 4.13 | -6.14% | 465,523 | 196,455,808 |
| 2024-10-08 | 4.67 | 4.72 | 4.19 | 4.4 | +2.56% | 759,712 | 338,372,083 |
| 2024-09-30 | 4.07 | 4.33 | 3.99 | 4.29 | +7.79% | 592,291 | 247,278,193 |
| 2024-09-27 | 4.02 | 4.05 | 3.85 | 3.98 | +2.58% | 395,313 | 155,654,351 |
| 2024-09-26 | 3.73 | 3.88 | 3.72 | 3.88 | +4.02% | 357,467 | 135,940,777 |
| 2024-09-25 | 3.66 | 3.8 | 3.66 | 3.73 | +5.37% | 394,483 | 147,596,688 |
| 2024-09-24 | 3.43 | 3.54 | 3.43 | 3.54 | +3.51% | 145,225 | 50,632,997 |
| 2024-09-23 | 3.41 | 3.43 | 3.4 | 3.42 | 0% | 58,539 | 19,997,388 |
| 2024-09-20 | 3.44 | 3.44 | 3.4 | 3.42 | -0.58% | 52,349 | 17,891,289 |
| 2024-09-19 | 3.41 | 3.45 | 3.38 | 3.44 | +0.88% | 71,543 | 24,530,316 |
| 2024-09-18 | 3.42 | 3.42 | 3.33 | 3.41 | +0.29% | 63,652 | 21,436,445 |
| 2024-09-13 | 3.42 | 3.44 | 3.39 | 3.4 | 0% | 49,932 | 17,053,228 |
| 2024-09-12 | 3.39 | 3.43 | 3.38 | 3.4 | +0.29% | 57,660 | 19,677,378 |
| 2024-09-11 | 3.44 | 3.45 | 3.38 | 3.39 | -2.02% | 71,741 | 24,463,018 |
| 2024-09-10 | 3.46 | 3.49 | 3.41 | 3.46 | +0.29% | 67,488 | 23,235,136 |
| 2024-09-09 | 3.49 | 3.49 | 3.43 | 3.45 | -0.86% | 49,775 | 17,201,423 |
| 2024-09-06 | 3.5 | 3.53 | 3.48 | 3.48 | -0.57% | 66,418 | 23,294,208 |
| 2024-09-05 | 3.47 | 3.51 | 3.46 | 3.5 | +0.86% | 55,034 | 19,180,219 |
| 2024-09-04 | 3.48 | 3.51 | 3.46 | 3.47 | -0.86% | 64,551 | 22,496,497 |
| 2024-09-03 | 3.52 | 3.53 | 3.47 | 3.5 | -0.57% | 98,747 | 34,596,463 |
| 2024-09-02 | 3.57 | 3.59 | 3.52 | 3.52 | -1.95% | 138,070 | 49,045,804 |
| 2024-08-30 | 3.6 | 3.62 | 3.51 | 3.59 | -1.37% | 236,317 | 84,252,689 |
| 2024-08-29 | 3.69 | 3.72 | 3.59 | 3.64 | -1.89% | 127,694 | 46,338,663 |
| 2024-08-28 | 3.74 | 3.76 | 3.7 | 3.71 | -0.8% | 67,119 | 24,989,366 |
| 2024-08-27 | 3.76 | 3.81 | 3.72 | 3.74 | -0.8% | 66,640 | 25,114,312 |
| 2024-08-26 | 3.75 | 3.78 | 3.71 | 3.77 | +0.53% | 70,215 | 26,351,770 |
| 2024-08-23 | 3.8 | 3.81 | 3.72 | 3.75 | -1.32% | 72,745 | 27,307,915 |
| 2024-08-22 | 3.81 | 3.85 | 3.79 | 3.8 | -0.26% | 79,150 | 30,261,519 |
| 2024-08-21 | 3.83 | 3.83 | 3.77 | 3.81 | -0.52% | 78,032 | 29,657,053 |
| 2024-08-20 | 3.89 | 3.9 | 3.8 | 3.83 | -1.54% | 92,426 | 35,452,663 |
| 2024-08-19 | 3.85 | 3.89 | 3.85 | 3.89 | +0.78% | 99,132 | 38,409,316 |
| 2024-08-16 | 3.85 | 3.87 | 3.84 | 3.86 | 0% | 55,629 | 21,464,373 |
| 2024-08-15 | 3.84 | 3.87 | 3.83 | 3.86 | +0.26% | 70,755 | 27,269,904 |
| 2024-08-14 | 3.86 | 3.88 | 3.84 | 3.85 | -0.26% | 74,704 | 28,837,771 |
| 2024-08-13 | 3.82 | 3.86 | 3.81 | 3.86 | +0.78% | 75,472 | 28,992,452 |
| 2024-08-12 | 3.83 | 3.85 | 3.8 | 3.83 | -0.26% | 62,172 | 23,777,180 |
| 2024-08-09 | 3.85 | 3.86 | 3.83 | 3.84 | -0.26% | 59,447 | 22,844,771 |
| 2024-08-08 | 3.82 | 3.86 | 3.81 | 3.85 | +0.26% | 67,217 | 25,846,464 |
| 2024-08-07 | 3.84 | 3.86 | 3.82 | 3.84 | 0% | 72,618 | 27,850,681 |
| 2024-08-06 | 3.84 | 3.89 | 3.81 | 3.84 | +0.26% | 105,184 | 40,493,243 |
| 2024-08-05 | 3.87 | 3.89 | 3.82 | 3.83 | -0.78% | 121,959 | 47,126,333 |
| 2024-08-02 | 3.85 | 3.87 | 3.83 | 3.86 | 0% | 121,129 | 46,684,516 |
| 2024-08-01 | 3.81 | 3.89 | 3.8 | 3.86 | +1.05% | 140,905 | 54,272,125 |
| 2024-07-31 | 3.79 | 3.86 | 3.78 | 3.82 | +0.79% | 132,972 | 50,835,834 |
| 2024-07-30 | 3.73 | 3.8 | 3.73 | 3.79 | +1.07% | 81,640 | 30,745,937 |
| 2024-07-29 | 3.74 | 3.76 | 3.72 | 3.75 | +0.27% | 71,797 | 26,890,315 |
| 2024-07-26 | 3.71 | 3.75 | 3.71 | 3.74 | +0.81% | 73,635 | 27,450,519 |
| 2024-07-25 | 3.67 | 3.72 | 3.65 | 3.71 | +1.37% | 98,420 | 36,304,341 |
| 2024-07-24 | 3.67 | 3.71 | 3.64 | 3.66 | -0.54% | 96,394 | 35,358,196 |
| 2024-07-23 | 3.65 | 3.73 | 3.65 | 3.68 | +0.82% | 111,073 | 41,056,718 |
| 2024-07-22 | 3.66 | 3.68 | 3.64 | 3.65 | -0.54% | 53,401 | 19,520,189 |
| 2024-07-19 | 3.7 | 3.72 | 3.65 | 3.67 | -1.08% | 80,643 | 29,640,634 |
| 2024-07-18 | 3.69 | 3.72 | 3.63 | 3.71 | +0.82% | 87,507 | 32,150,599 |
| 2024-07-17 | 3.7 | 3.71 | 3.67 | 3.68 | -0.54% | 58,647 | 21,630,465 |
| 2024-07-16 | 3.73 | 3.73 | 3.68 | 3.7 | -0.8% | 60,169 | 22,280,279 |
| 2024-07-15 | 3.73 | 3.73 | 3.68 | 3.73 | -0.27% | 60,414 | 22,415,699 |
| 2024-07-12 | 3.72 | 3.77 | 3.71 | 3.74 | +0.54% | 70,286 | 26,255,091 |
| 2024-07-11 | 3.7 | 3.73 | 3.69 | 3.72 | +1.09% | 84,286 | 31,291,418 |
| 2024-07-10 | 3.71 | 3.72 | 3.67 | 3.68 | -1.08% | 60,879 | 22,425,796 |
| 2024-07-09 | 3.65 | 3.72 | 3.62 | 3.72 | +1.92% | 92,590 | 34,012,104 |
| 2024-07-08 | 3.7 | 3.72 | 3.64 | 3.65 | -1.62% | 67,602 | 24,805,608 |
| 2024-07-05 | 3.73 | 3.75 | 3.69 | 3.71 | -0.27% | 82,118 | 30,514,861 |
| 2024-07-04 | 3.77 | 3.79 | 3.7 | 3.72 | -1.59% | 63,645 | 23,806,493 |
| 2024-07-03 | 3.77 | 3.81 | 3.76 | 3.78 | +0.27% | 74,778 | 28,334,607 |
| 2024-07-02 | 3.72 | 3.78 | 3.71 | 3.77 | +1.07% | 101,749 | 38,186,901 |
| 2024-07-01 | 3.67 | 3.73 | 3.66 | 3.73 | +1.91% | 73,986 | 27,392,248 |
| 2024-06-28 | 3.6 | 3.69 | 3.6 | 3.66 | +1.1% | 72,034 | 26,343,991 |
| 2024-06-27 | 3.66 | 3.66 | 3.61 | 3.62 | -1.09% | 51,518 | 18,742,722 |
| 2024-06-26 | 3.67 | 3.67 | 3.6 | 3.66 | +0.55% | 62,764 | 22,794,456 |
| 2024-06-25 | 3.57 | 3.68 | 3.57 | 3.64 | +1.68% | 86,391 | 31,429,613 |
| 2024-06-24 | 3.65 | 3.66 | 3.56 | 3.58 | -2.19% | 74,667 | 26,854,068 |
| 2024-06-21 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 40,423 | 14,814,426 |
| 2024-06-20 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 54,874 | 20,139,374 |
| 2024-06-19 | 3.71 | 3.75 | 3.7 | 3.71 | +0.27% | 70,158 | 26,118,632 |
| 2024-06-18 | 3.68 | 3.71 | 3.66 | 3.7 | +0.54% | 55,137 | 20,353,065 |
| 2024-06-17 | 3.66 | 3.71 | 3.64 | 3.68 | +0.55% | 85,270 | 31,337,841 |
| 2024-06-14 | 3.64 | 3.67 | 3.61 | 3.66 | +0.83% | 57,671 | 21,020,130 |
| 2024-06-13 | 3.7 | 3.74 | 3.62 | 3.63 | -4.97% | 76,664 | 28,043,667 |
| 2024-06-12 | 3.83 | 3.84 | 3.79 | 3.82 | -0.52% | 88,351 | 33,677,762 |
| 2024-06-11 | 3.88 | 3.88 | 3.81 | 3.84 | -0.78% | 89,619 | 34,341,417 |
| 2024-06-07 | 3.78 | 3.88 | 3.77 | 3.87 | +2.93% | 88,616 | 33,906,686 |
| 2024-06-06 | 3.84 | 3.86 | 3.72 | 3.76 | -2.08% | 124,892 | 47,286,845 |
| 2024-06-05 | 3.92 | 3.92 | 3.84 | 3.84 | -1.79% | 73,093 | 28,295,118 |
| 2024-06-04 | 3.86 | 3.93 | 3.86 | 3.91 | +1.03% | 80,546 | 31,382,005 |
| 2024-06-03 | 3.91 | 3.92 | 3.83 | 3.87 | -1.02% | 89,008 | 34,436,346 |
| 2024-05-31 | 3.92 | 3.94 | 3.9 | 3.91 | 0% | 53,718 | 21,055,291 |
| 2024-05-30 | 3.95 | 3.97 | 3.9 | 3.91 | -1.51% | 65,525 | 25,752,334 |
| 2024-05-29 | 3.96 | 4 | 3.95 | 3.97 | -0.25% | 58,392 | 23,202,530 |
| 2024-05-28 | 4.03 | 4.03 | 3.97 | 3.98 | -1.24% | 66,492 | 26,555,003 |
| 2024-05-27 | 3.99 | 4.04 | 3.99 | 4.03 | +1% | 93,682 | 37,656,393 |
| 2024-05-24 | 3.98 | 4.03 | 3.98 | 3.99 | 0% | 71,322 | 28,594,009 |
| 2024-05-23 | 4.04 | 4.05 | 3.97 | 3.99 | -1.48% | 112,143 | 44,864,353 |
| 2024-05-22 | 4.05 | 4.07 | 4.04 | 4.05 | 0% | 77,817 | 31,569,498 |
| 2024-05-21 | 4.07 | 4.07 | 4.03 | 4.05 | -0.49% | 75,997 | 30,749,510 |
| 2024-05-20 | 4.05 | 4.07 | 4.03 | 4.07 | +0.49% | 117,515 | 47,671,793 |
| 2024-05-17 | 4.01 | 4.05 | 3.99 | 4.05 | +1.5% | 117,368 | 47,186,281 |
| 2024-05-16 | 3.99 | 4.02 | 3.99 | 3.99 | +0.25% | 99,871 | 39,995,810 |
| 2024-05-15 | 4.02 | 4.02 | 3.98 | 3.98 | -0.75% | 82,006 | 32,826,730 |
| 2024-05-14 | 4.02 | 4.03 | 4 | 4.01 | -0.25% | 95,649 | 38,405,178 |
| 2024-05-13 | 4 | 4.03 | 3.96 | 4.02 | +0.25% | 115,233 | 46,054,934 |
| 2024-05-10 | 4 | 4.02 | 3.97 | 4.01 | +0.25% | 117,810 | 47,126,764 |
| 2024-05-09 | 3.96 | 4.02 | 3.96 | 4 | +1.01% | 109,580 | 43,738,554 |
| 2024-05-08 | 3.97 | 4.02 | 3.96 | 3.96 | -0.5% | 81,247 | 32,418,354 |
| 2024-05-07 | 4.02 | 4.02 | 3.96 | 3.98 | -1% | 95,266 | 37,967,994 |
| 2024-05-06 | 3.98 | 4.03 | 3.98 | 4.02 | +1.26% | 146,690 | 58,772,663 |
| 2024-04-30 | 3.94 | 3.98 | 3.93 | 3.97 | +0.76% | 130,970 | 51,850,480 |
| 2024-04-29 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 144,119 | 56,379,848 |
| 2024-04-26 | 3.88 | 3.9 | 3.83 | 3.9 | +0.52% | 126,035 | 48,749,745 |
| 2024-04-25 | 3.82 | 3.89 | 3.82 | 3.88 | +0.78% | 95,381 | 36,839,313 |
| 2024-04-24 | 3.84 | 3.86 | 3.82 | 3.85 | +0.26% | 61,385 | 23,560,075 |
| 2024-04-23 | 3.83 | 3.86 | 3.8 | 3.84 | -0.26% | 80,420 | 30,815,195 |
| 2024-04-22 | 3.88 | 3.91 | 3.83 | 3.85 | -1.03% | 85,708 | 33,122,415 |
| 2024-04-19 | 3.85 | 3.92 | 3.84 | 3.89 | +0.78% | 109,101 | 42,403,592 |
| 2024-04-18 | 3.89 | 3.94 | 3.85 | 3.86 | -1.03% | 132,021 | 51,331,164 |
| 2024-04-17 | 3.8 | 3.9 | 3.79 | 3.9 | +2.9% | 133,880 | 51,682,024 |
| 2024-04-16 | 3.9 | 3.9 | 3.79 | 3.79 | -3.07% | 165,427 | 63,508,965 |
| 2024-04-15 | 3.9 | 3.96 | 3.82 | 3.91 | +0.77% | 160,048 | 62,474,400 |
| 2024-04-12 | 3.89 | 3.93 | 3.87 | 3.88 | -0.77% | 96,872 | 37,739,313 |
| 2024-04-11 | 3.85 | 3.92 | 3.8 | 3.91 | +1.56% | 131,983 | 51,258,443 |
| 2024-04-10 | 3.87 | 3.9 | 3.82 | 3.85 | -0.52% | 92,084 | 35,594,643 |
| 2024-04-09 | 3.84 | 3.9 | 3.82 | 3.87 | +0.78% | 116,620 | 45,049,639 |
| 2024-04-08 | 3.85 | 3.89 | 3.83 | 3.84 | -0.52% | 126,704 | 48,937,133 |
| 2024-04-03 | 3.86 | 3.87 | 3.82 | 3.86 | +1.05% | 159,116 | 61,207,645 |
| 2024-04-02 | 3.75 | 3.83 | 3.74 | 3.82 | +1.87% | 146,676 | 55,679,590 |
| 2024-04-01 | 3.71 | 3.75 | 3.71 | 3.75 | +1.08% | 84,063 | 31,415,056 |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.71 | +0.54% | 80,941 | 29,848,488 |
| 2024-03-28 | 3.66 | 3.71 | 3.64 | 3.69 | +1.1% | 60,968 | 22,418,129 |
| 2024-03-27 | 3.69 | 3.71 | 3.65 | 3.65 | -1.35% | 63,006 | 23,207,627 |
| 2024-03-26 | 3.7 | 3.72 | 3.65 | 3.7 | -0.27% | 85,313 | 31,435,039 |
| 2024-03-25 | 3.71 | 3.76 | 3.7 | 3.71 | -0.27% | 71,927 | 26,810,068 |
| 2024-03-22 | 3.77 | 3.78 | 3.7 | 3.72 | -1.33% | 70,509 | 26,293,838 |
| 2024-03-21 | 3.77 | 3.8 | 3.74 | 3.77 | 0% | 78,997 | 29,802,264 |
| 2024-03-20 | 3.73 | 3.79 | 3.73 | 3.77 | +0.8% | 87,738 | 32,959,383 |
| 2024-03-19 | 3.77 | 3.77 | 3.72 | 3.74 | -0.8% | 101,734 | 38,127,422 |
| 2024-03-18 | 3.74 | 3.77 | 3.73 | 3.77 | +1.07% | 92,608 | 34,748,107 |
| 2024-03-15 | 3.71 | 3.74 | 3.69 | 3.73 | +0.54% | 65,646 | 24,397,473 |
| 2024-03-14 | 3.7 | 3.74 | 3.7 | 3.71 | 0% | 90,846 | 33,784,850 |
| 2024-03-13 | 3.73 | 3.73 | 3.68 | 3.71 | -0.54% | 68,398 | 25,336,418 |
| 2024-03-12 | 3.72 | 3.73 | 3.69 | 3.73 | +0.27% | 72,528 | 26,893,571 |
| 2024-03-11 | 3.69 | 3.72 | 3.68 | 3.72 | +0.81% | 83,029 | 30,774,744 |
| 2024-03-08 | 3.69 | 3.71 | 3.66 | 3.69 | 0% | 55,542 | 20,445,800 |
| 2024-03-07 | 3.68 | 3.74 | 3.67 | 3.69 | 0% | 71,187 | 26,367,940 |
| 2024-03-06 | 3.67 | 3.7 | 3.66 | 3.69 | +0.27% | 60,587 | 22,274,105 |
| 2024-03-05 | 3.68 | 3.69 | 3.66 | 3.68 | -0.27% | 45,208 | 16,606,928 |
| 2024-03-04 | 3.7 | 3.72 | 3.67 | 3.69 | -0.81% | 69,375 | 25,574,154 |
| 2024-03-01 | 3.72 | 3.74 | 3.7 | 3.72 | -0.27% | 79,313 | 29,474,131 |
| 2024-02-29 | 3.69 | 3.75 | 3.67 | 3.73 | +1.36% | 94,684 | 35,144,777 |
| 2024-02-28 | 3.79 | 3.82 | 3.68 | 3.68 | -2.65% | 130,707 | 49,135,722 |
| 2024-02-27 | 3.75 | 3.78 | 3.71 | 3.78 | +0.8% | 81,899 | 30,778,196 |
| 2024-02-26 | 3.79 | 3.81 | 3.73 | 3.75 | -1.32% | 94,502 | 35,566,690 |
| 2024-02-23 | 3.75 | 3.8 | 3.73 | 3.8 | +1.88% | 126,902 | 47,795,093 |
| 2024-02-22 | 3.75 | 3.76 | 3.71 | 3.73 | 0% | 88,026 | 32,846,768 |
| 2024-02-21 | 3.71 | 3.79 | 3.67 | 3.73 | +0.27% | 128,026 | 47,915,116 |
| 2024-02-20 | 3.71 | 3.73 | 3.65 | 3.72 | 0% | 74,885 | 27,730,111 |
| 2024-02-19 | 3.7 | 3.75 | 3.65 | 3.72 | +1.36% | 146,030 | 54,139,927 |
| 2024-02-08 | 3.49 | 3.68 | 3.47 | 3.67 | +5.76% | 181,513 | 64,905,244 |
| 2024-02-07 | 3.48 | 3.54 | 3.4 | 3.47 | -0.57% | 177,972 | 61,740,430 |
| 2024-02-06 | 3.4 | 3.57 | 3.29 | 3.49 | +2.65% | 188,667 | 64,490,613 |
| 2024-02-05 | 3.57 | 3.58 | 3.36 | 3.4 | -5.03% | 189,216 | 65,085,667 |
| 2024-02-02 | 3.65 | 3.72 | 3.5 | 3.58 | -1.92% | 132,851 | 47,977,836 |
| 2024-02-01 | 3.71 | 3.74 | 3.61 | 3.65 | -2.41% | 105,761 | 38,890,490 |
| 2024-01-31 | 3.81 | 3.85 | 3.71 | 3.74 | -2.35% | 114,357 | 43,150,760 |
| 2024-01-30 | 3.87 | 3.93 | 3.82 | 3.83 | -1.29% | 103,006 | 40,008,831 |
| 2024-01-29 | 3.93 | 3.96 | 3.88 | 3.88 | -1.27% | 120,561 | 47,188,391 |
| 2024-01-26 | 3.85 | 3.95 | 3.84 | 3.93 | +2.34% | 166,306 | 64,970,824 |
| 2024-01-25 | 3.73 | 3.84 | 3.72 | 3.84 | +2.67% | 117,466 | 44,696,962 |
| 2024-01-24 | 3.61 | 3.74 | 3.57 | 3.74 | +3.89% | 112,222 | 41,074,113 |
| 2024-01-23 | 3.53 | 3.62 | 3.49 | 3.6 | +0.84% | 94,260 | 33,432,236 |
| 2024-01-22 | 3.76 | 3.76 | 3.54 | 3.57 | -5.31% | 119,795 | 43,895,547 |
| 2024-01-19 | 3.79 | 3.81 | 3.74 | 3.77 | -0.79% | 75,879 | 28,652,443 |
| 2024-01-18 | 3.88 | 3.88 | 3.69 | 3.8 | -2.31% | 188,668 | 71,135,538 |
| 2024-01-17 | 3.93 | 3.97 | 3.89 | 3.89 | -1.02% | 75,336 | 29,628,472 |
| 2024-01-16 | 3.95 | 3.96 | 3.9 | 3.93 | -0.51% | 71,609 | 28,107,684 |
| 2024-01-15 | 3.93 | 3.97 | 3.92 | 3.95 | +0.51% | 61,304 | 24,205,154 |
| 2024-01-12 | 3.92 | 3.98 | 3.92 | 3.93 | 0% | 68,921 | 27,270,348 |
| 2024-01-11 | 3.92 | 3.95 | 3.91 | 3.93 | +0.26% | 61,268 | 24,067,508 |
| 2024-01-10 | 3.95 | 3.97 | 3.92 | 3.92 | -1.01% | 36,920 | 14,554,883 |
| 2024-01-09 | 3.92 | 3.98 | 3.9 | 3.96 | +0.76% | 65,091 | 25,687,234 |
| 2024-01-08 | 3.95 | 3.97 | 3.92 | 3.93 | -0.76% | 66,292 | 26,133,989 |
| 2024-01-05 | 3.99 | 4.01 | 3.95 | 3.96 | -0.25% | 97,844 | 38,979,724 |
| 2024-01-04 | 3.97 | 4 | 3.95 | 3.97 | 0% | 65,414 | 25,980,727 |
| 2024-01-03 | 3.95 | 3.99 | 3.93 | 3.97 | +0.51% | 81,237 | 32,228,435 |
| 2024-01-02 | 3.92 | 3.97 | 3.91 | 3.95 | +0.77% | 86,852 | 34,313,569 |
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：