股票概览
4.98
+5.06%
+0.24
4.74
开盘价
5.03
最高价
4.7
最低价
363,640
成交量
数据更新至: 2025-03-25
技术指标
4.76
MA5 (5日均线)
4.72
MA10 (10日均线)
4.74
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 | 4.74 | 5.03 | 4.7 | 4.98 | +5.06% | 363,640 | 178,519,168 |
| 2025-03-24 | 4.73 | 4.8 | 4.62 | 4.74 | +0.21% | 231,211 | 109,032,725 |
| 2025-03-21 | 4.71 | 4.78 | 4.66 | 4.73 | +0.42% | 154,859 | 73,148,360 |
| 2025-03-20 | 4.64 | 4.72 | 4.63 | 4.71 | +1.29% | 102,027 | 47,857,296 |
| 2025-03-19 | 4.66 | 4.8 | 4.63 | 4.65 | -0.21% | 130,785 | 61,318,719 |
| 2025-03-18 | 4.67 | 4.68 | 4.62 | 4.66 | 0% | 83,714 | 38,851,134 |
| 2025-03-17 | 4.72 | 4.73 | 4.65 | 4.66 | -0.64% | 94,127 | 44,064,505 |
| 2025-03-14 | 4.63 | 4.7 | 4.59 | 4.69 | +1.3% | 107,463 | 50,050,756 |
| 2025-03-13 | 4.73 | 4.75 | 4.58 | 4.63 | -2.11% | 121,516 | 56,304,346 |
| 2025-03-12 | 4.8 | 4.81 | 4.72 | 4.73 | -1.25% | 96,079 | 45,585,988 |
| 2025-03-11 | 4.67 | 4.79 | 4.61 | 4.79 | +1.91% | 129,180 | 61,229,890 |
| 2025-03-10 | 4.64 | 4.77 | 4.64 | 4.7 | +0.64% | 97,335 | 45,703,072 |
| 2025-03-07 | 4.68 | 4.75 | 4.64 | 4.67 | -0.64% | 119,944 | 56,262,803 |
| 2025-03-06 | 4.68 | 4.73 | 4.63 | 4.7 | +0.64% | 105,669 | 49,448,515 |
| 2025-03-05 | 4.78 | 4.8 | 4.64 | 4.67 | -2.51% | 125,506 | 58,807,638 |
| 2025-03-04 | 4.71 | 4.79 | 4.67 | 4.79 | +1.7% | 82,848 | 39,291,613 |
| 2025-03-03 | 4.73 | 4.85 | 4.7 | 4.71 | -0.21% | 167,390 | 80,033,494 |
| 2025-02-28 | 4.89 | 4.89 | 4.72 | 4.72 | -5.03% | 197,291 | 94,899,756 |
| 2025-02-27 | 4.88 | 5 | 4.65 | 4.97 | +3.54% | 210,097 | 100,504,725 |
| 2025-02-26 | 4.78 | 4.82 | 4.74 | 4.8 | +0.63% | 138,889 | 66,259,776 |
| 2025-02-25 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 248,993 | 119,572,386 |
| 2025-02-24 | 5.07 | 5.1 | 4.93 | 4.96 | -1.2% | 160,112 | 79,906,612 |
| 2025-02-21 | 4.97 | 5.06 | 4.88 | 5.02 | +1.41% | 321,478 | 160,217,450 |
| 2025-02-20 | 5.09 | 5.17 | 4.93 | 4.95 | -2.94% | 253,781 | 127,293,846 |
| 2025-02-19 | 4.89 | 5.13 | 4.87 | 5.1 | +4.08% | 278,063 | 138,825,935 |
| 2025-02-18 | 4.92 | 5.09 | 4.88 | 4.9 | -1.61% | 291,787 | 145,625,376 |
| 2025-02-17 | 5.02 | 5.05 | 4.85 | 4.98 | -0.8% | 278,884 | 137,211,181 |
| 2025-02-14 | 4.79 | 5.09 | 4.72 | 5.02 | +5.24% | 505,151 | 250,543,891 |
| 2025-02-13 | 4.6 | 4.93 | 4.58 | 4.77 | +3.92% | 472,537 | 226,184,547 |
| 2025-02-12 | 4.59 | 4.65 | 4.54 | 4.59 | +0.44% | 147,163 | 67,440,270 |
| 2025-02-11 | 4.54 | 4.58 | 4.5 | 4.57 | +0.66% | 140,617 | 63,919,864 |
| 2025-02-10 | 4.46 | 4.55 | 4.45 | 4.54 | +1.79% | 128,521 | 58,030,836 |
| 2025-02-07 | 4.4 | 4.49 | 4.38 | 4.46 | +0.9% | 150,708 | 67,141,955 |
| 2025-02-06 | 4.4 | 4.42 | 4.33 | 4.42 | +0.23% | 126,866 | 55,627,517 |
| 2025-02-05 | 4.52 | 4.52 | 4.39 | 4.41 | -1.56% | 134,863 | 59,644,098 |
| 2025-01-27 | 4.42 | 4.58 | 4.42 | 4.48 | +1.36% | 148,426 | 67,246,969 |
| 2025-01-24 | 4.42 | 4.46 | 4.39 | 4.42 | -0.45% | 78,246 | 34,604,269 |
| 2025-01-23 | 4.52 | 4.54 | 4.44 | 4.44 | -0.45% | 117,948 | 52,947,183 |
| 2025-01-22 | 4.46 | 4.54 | 4.43 | 4.46 | 0% | 96,039 | 43,016,238 |
| 2025-01-21 | 4.48 | 4.5 | 4.37 | 4.46 | 0% | 118,640 | 52,527,342 |
| 2025-01-20 | 4.46 | 4.57 | 4.42 | 4.46 | -0.89% | 140,452 | 62,865,748 |
| 2025-01-17 | 4.47 | 4.57 | 4.44 | 4.5 | +0.45% | 140,188 | 63,178,682 |
| 2025-01-16 | 4.32 | 4.52 | 4.31 | 4.48 | +3.94% | 220,499 | 98,148,434 |
| 2025-01-15 | 4.38 | 4.38 | 4.29 | 4.31 | -1.15% | 82,483 | 35,629,661 |
| 2025-01-14 | 4.27 | 4.37 | 4.27 | 4.36 | +2.35% | 115,867 | 50,171,126 |
| 2025-01-13 | 4.14 | 4.28 | 4.07 | 4.26 | +1.91% | 98,388 | 41,540,711 |
| 2025-01-10 | 4.28 | 4.41 | 4.18 | 4.18 | -3.46% | 116,446 | 50,081,137 |
| 2025-01-09 | 4.18 | 4.43 | 4.14 | 4.33 | +3.34% | 192,689 | 83,294,645 |
| 2025-01-08 | 4.25 | 4.26 | 4.1 | 4.19 | -1.41% | 111,738 | 46,639,899 |
| 2025-01-07 | 4.17 | 4.25 | 4.14 | 4.25 | +1.92% | 89,049 | 37,340,947 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.24% | 103,735 | 43,114,855 |
| 2025-01-03 | 4.33 | 4.36 | 4.15 | 4.16 | -3.7% | 168,863 | 71,787,214 |
| 2025-01-02 | 4.37 | 4.49 | 4.28 | 4.32 | -1.37% | 166,184 | 72,873,829 |
| 2024-12-31 | 4.45 | 4.54 | 4.36 | 4.38 | -1.13% | 152,191 | 67,739,084 |
| 2024-12-30 | 4.54 | 4.55 | 4.42 | 4.43 | -2.21% | 147,433 | 65,828,414 |
| 2024-12-27 | 4.56 | 4.59 | 4.48 | 4.53 | -1.95% | 230,371 | 104,282,758 |
| 2024-12-26 | 4.45 | 4.66 | 4.42 | 4.62 | +7.19% | 394,353 | 179,473,698 |
| 2024-12-25 | 4.37 | 4.38 | 4.24 | 4.31 | -1.15% | 95,651 | 41,091,526 |
| 2024-12-24 | 4.35 | 4.39 | 4.3 | 4.36 | +0.23% | 97,519 | 42,378,932 |
| 2024-12-23 | 4.52 | 4.53 | 4.33 | 4.35 | -3.76% | 145,359 | 64,001,180 |
| 2024-12-20 | 4.56 | 4.57 | 4.5 | 4.52 | -0.66% | 98,948 | 44,888,782 |
| 2024-12-19 | 4.56 | 4.58 | 4.47 | 4.55 | -0.87% | 130,342 | 58,954,372 |
| 2024-12-18 | 4.59 | 4.65 | 4.57 | 4.59 | 0% | 106,970 | 49,369,789 |
| 2024-12-17 | 4.8 | 4.8 | 4.57 | 4.59 | -4.38% | 205,207 | 95,758,084 |
| 2024-12-16 | 4.78 | 4.85 | 4.76 | 4.8 | 0% | 139,650 | 67,021,792 |
| 2024-12-13 | 4.92 | 4.92 | 4.79 | 4.8 | -2.83% | 218,930 | 105,859,460 |
| 2024-12-12 | 4.96 | 4.97 | 4.87 | 4.94 | -0.2% | 188,368 | 92,621,677 |
| 2024-12-11 | 4.84 | 4.96 | 4.84 | 4.95 | +1.85% | 216,751 | 106,536,840 |
| 2024-12-10 | 4.98 | 5.03 | 4.85 | 4.86 | -0.61% | 295,326 | 145,072,019 |
| 2024-12-09 | 4.92 | 5.03 | 4.84 | 4.89 | -0.81% | 308,647 | 152,129,925 |
| 2024-12-06 | 5.02 | 5.04 | 4.88 | 4.93 | -1.6% | 399,381 | 196,682,275 |
| 2024-12-05 | 5.17 | 5.27 | 4.96 | 5.01 | -5.11% | 663,058 | 333,544,894 |
| 2024-12-04 | 5.37 | 5.68 | 5.19 | 5.28 | +2.13% | 1,163,644 | 626,869,005 |
| 2024-12-03 | 4.73 | 5.17 | 4.71 | 5.17 | +10% | 658,924 | 329,391,206 |
| 2024-12-02 | 4.45 | 4.8 | 4.45 | 4.7 | +5.62% | 395,718 | 183,178,203 |
| 2024-11-29 | 4.48 | 4.53 | 4.4 | 4.45 | -1.33% | 213,478 | 94,907,025 |
| 2024-11-28 | 4.46 | 4.58 | 4.43 | 4.51 | +1.12% | 216,349 | 97,892,290 |
| 2024-11-27 | 4.49 | 4.54 | 4.31 | 4.46 | -2.41% | 253,182 | 111,544,961 |
| 2024-11-26 | 4.59 | 4.74 | 4.42 | 4.57 | +2.47% | 448,961 | 205,598,165 |
| 2024-11-25 | 4.38 | 4.47 | 4.31 | 4.46 | +2.06% | 134,623 | 59,133,345 |
| 2024-11-22 | 4.52 | 4.55 | 4.34 | 4.37 | -3.32% | 143,945 | 63,974,855 |
| 2024-11-21 | 4.5 | 4.56 | 4.45 | 4.52 | +0.44% | 130,186 | 58,475,255 |
| 2024-11-20 | 4.33 | 4.51 | 4.31 | 4.5 | +3.69% | 254,762 | 113,944,469 |
| 2024-11-19 | 4.24 | 4.34 | 4.22 | 4.34 | +2.36% | 104,774 | 44,833,745 |
| 2024-11-18 | 4.31 | 4.36 | 4.22 | 4.24 | -1.4% | 150,517 | 64,700,545 |
| 2024-11-15 | 4.4 | 4.45 | 4.3 | 4.3 | -2.71% | 168,561 | 73,721,072 |
| 2024-11-14 | 4.46 | 4.55 | 4.41 | 4.42 | -0.9% | 217,450 | 97,581,047 |
| 2024-11-13 | 4.42 | 4.54 | 4.37 | 4.46 | +0.9% | 190,173 | 84,458,596 |
| 2024-11-12 | 4.4 | 4.5 | 4.37 | 4.42 | +0.68% | 210,327 | 93,530,244 |
| 2024-11-11 | 4.39 | 4.42 | 4.33 | 4.39 | -0.45% | 133,023 | 58,063,934 |
| 2024-11-08 | 4.47 | 4.49 | 4.36 | 4.41 | -0.68% | 164,021 | 72,404,341 |
| 2024-11-07 | 4.32 | 4.45 | 4.3 | 4.44 | +2.3% | 206,208 | 90,823,727 |
| 2024-11-06 | 4.31 | 4.38 | 4.3 | 4.34 | +0.7% | 153,672 | 66,611,117 |
| 2024-11-05 | 4.23 | 4.32 | 4.2 | 4.31 | +1.89% | 180,049 | 76,902,183 |
| 2024-11-04 | 4.29 | 4.29 | 4.19 | 4.23 | -0.94% | 132,882 | 56,014,704 |
| 2024-11-01 | 4.31 | 4.38 | 4.23 | 4.27 | -1.39% | 156,111 | 67,097,668 |
| 2024-10-31 | 4.32 | 4.36 | 4.29 | 4.33 | 0% | 136,226 | 58,925,846 |
| 2024-10-30 | 4.32 | 4.37 | 4.27 | 4.33 | 0% | 131,026 | 56,475,942 |
| 2024-10-29 | 4.44 | 4.47 | 4.32 | 4.33 | -2.48% | 172,686 | 75,315,254 |
| 2024-10-28 | 4.4 | 4.47 | 4.31 | 4.44 | +0.68% | 227,353 | 100,058,027 |
| 2024-10-25 | 4.34 | 4.43 | 4.34 | 4.41 | +1.38% | 149,637 | 65,758,125 |
| 2024-10-24 | 4.33 | 4.38 | 4.31 | 4.35 | +0.23% | 110,214 | 47,792,509 |
| 2024-10-23 | 4.38 | 4.41 | 4.3 | 4.34 | -1.81% | 197,586 | 85,942,930 |
| 2024-10-22 | 4.35 | 4.52 | 4.3 | 4.42 | +3.27% | 319,160 | 139,976,734 |
| 2024-10-21 | 4.36 | 4.38 | 4.23 | 4.28 | -1.83% | 185,709 | 79,731,703 |
| 2024-10-18 | 4.29 | 4.43 | 4.25 | 4.36 | +1.16% | 193,677 | 84,399,110 |
| 2024-10-17 | 4.47 | 4.64 | 4.27 | 4.31 | -3.15% | 316,066 | 139,584,050 |
| 2024-10-16 | 4.36 | 4.5 | 4.33 | 4.45 | +1.6% | 251,347 | 111,330,809 |
| 2024-10-15 | 4.57 | 4.59 | 4.37 | 4.38 | -4.16% | 236,729 | 105,751,087 |
| 2024-10-14 | 4.4 | 4.59 | 4.32 | 4.57 | +6.78% | 328,609 | 146,298,729 |
| 2024-10-11 | 4.22 | 4.33 | 4.16 | 4.28 | +0.94% | 174,480 | 74,321,072 |
| 2024-10-10 | 4.18 | 4.34 | 4.14 | 4.24 | +1.44% | 157,991 | 67,080,572 |
| 2024-10-09 | 4.39 | 4.44 | 4.18 | 4.18 | -6.28% | 251,253 | 108,113,316 |
| 2024-10-08 | 4.79 | 4.79 | 4.33 | 4.46 | +1.83% | 408,670 | 184,572,645 |
| 2024-09-30 | 4.18 | 4.42 | 4.15 | 4.38 | +7.09% | 343,010 | 147,272,151 |
| 2024-09-27 | 4.07 | 4.14 | 4.04 | 4.09 | +0.74% | 193,245 | 78,912,222 |
| 2024-09-26 | 4 | 4.07 | 3.98 | 4.06 | +1% | 95,987 | 38,687,588 |
| 2024-09-25 | 4.06 | 4.12 | 3.97 | 4.02 | -0.99% | 128,171 | 51,902,027 |
| 2024-09-24 | 3.94 | 4.09 | 3.92 | 4.06 | +3.84% | 115,640 | 46,591,809 |
| 2024-09-23 | 3.86 | 3.92 | 3.82 | 3.91 | +1.82% | 79,397 | 30,787,986 |
| 2024-09-20 | 3.83 | 3.85 | 3.81 | 3.84 | +0.26% | 59,045 | 22,642,566 |
| 2024-09-19 | 3.71 | 3.83 | 3.67 | 3.83 | +3.79% | 113,350 | 42,928,428 |
| 2024-09-18 | 3.71 | 3.74 | 3.64 | 3.69 | -0.27% | 74,643 | 27,422,282 |
| 2024-09-13 | 3.66 | 3.72 | 3.63 | 3.7 | +1.37% | 56,617 | 20,796,968 |
| 2024-09-12 | 3.62 | 3.66 | 3.62 | 3.65 | +1.11% | 29,235 | 10,644,427 |
| 2024-09-11 | 3.6 | 3.64 | 3.58 | 3.61 | 0% | 44,437 | 16,035,446 |
| 2024-09-10 | 3.63 | 3.63 | 3.54 | 3.61 | +0.28% | 59,604 | 21,344,241 |
| 2024-09-09 | 3.64 | 3.66 | 3.59 | 3.6 | -1.1% | 45,054 | 16,298,526 |
| 2024-09-06 | 3.68 | 3.69 | 3.62 | 3.64 | -1.09% | 39,816 | 14,537,881 |
| 2024-09-05 | 3.72 | 3.72 | 3.65 | 3.68 | -0.27% | 44,754 | 16,447,477 |
| 2024-09-04 | 3.68 | 3.73 | 3.68 | 3.69 | -0.27% | 56,099 | 20,745,436 |
| 2024-09-03 | 3.73 | 3.74 | 3.68 | 3.7 | 0% | 42,009 | 15,589,736 |
| 2024-09-02 | 3.69 | 3.76 | 3.67 | 3.7 | +0.27% | 63,671 | 23,736,257 |
| 2024-08-30 | 3.74 | 3.78 | 3.68 | 3.69 | -1.34% | 93,165 | 34,821,663 |
| 2024-08-29 | 3.7 | 3.75 | 3.65 | 3.74 | +1.08% | 98,973 | 36,648,377 |
| 2024-08-28 | 3.6 | 3.71 | 3.58 | 3.7 | +3.35% | 116,542 | 42,710,034 |
| 2024-08-27 | 3.57 | 3.67 | 3.56 | 3.58 | +0.85% | 115,081 | 41,547,095 |
| 2024-08-26 | 3.41 | 3.56 | 3.41 | 3.55 | +3.5% | 76,791 | 27,049,473 |
| 2024-08-23 | 3.41 | 3.44 | 3.38 | 3.43 | +1.18% | 44,510 | 15,169,697 |
| 2024-08-22 | 3.42 | 3.43 | 3.38 | 3.39 | -0.59% | 38,208 | 13,023,754 |
| 2024-08-21 | 3.44 | 3.44 | 3.39 | 3.41 | -0.29% | 22,211 | 7,578,514 |
| 2024-08-20 | 3.49 | 3.5 | 3.4 | 3.42 | -2.01% | 39,111 | 13,454,839 |
| 2024-08-19 | 3.46 | 3.53 | 3.45 | 3.49 | +0.29% | 28,514 | 9,973,631 |
| 2024-08-16 | 3.54 | 3.54 | 3.47 | 3.48 | -1.14% | 39,454 | 13,825,088 |
| 2024-08-15 | 3.51 | 3.56 | 3.49 | 3.52 | +0.28% | 38,295 | 13,493,559 |
| 2024-08-14 | 3.57 | 3.58 | 3.51 | 3.51 | -1.68% | 28,953 | 10,227,344 |
| 2024-08-13 | 3.56 | 3.57 | 3.51 | 3.57 | 0% | 33,604 | 11,909,600 |
| 2024-08-12 | 3.6 | 3.61 | 3.55 | 3.57 | -0.28% | 32,009 | 11,455,353 |
| 2024-08-09 | 3.6 | 3.63 | 3.57 | 3.58 | -0.28% | 35,766 | 12,874,487 |
| 2024-08-08 | 3.55 | 3.6 | 3.54 | 3.59 | +1.13% | 51,059 | 18,259,023 |
| 2024-08-07 | 3.55 | 3.57 | 3.52 | 3.55 | 0% | 38,884 | 13,809,398 |
| 2024-08-06 | 3.52 | 3.57 | 3.51 | 3.55 | +1.72% | 48,177 | 17,065,870 |
| 2024-08-05 | 3.54 | 3.58 | 3.49 | 3.49 | -1.97% | 50,395 | 17,820,773 |
| 2024-08-02 | 3.55 | 3.6 | 3.53 | 3.56 | -0.28% | 50,191 | 17,930,278 |
| 2024-08-01 | 3.6 | 3.62 | 3.56 | 3.57 | -0.28% | 43,741 | 15,673,046 |
| 2024-07-31 | 3.51 | 3.6 | 3.49 | 3.58 | +1.99% | 67,593 | 24,152,893 |
| 2024-07-30 | 3.49 | 3.52 | 3.46 | 3.51 | +0.86% | 32,858 | 11,498,578 |
| 2024-07-29 | 3.49 | 3.52 | 3.47 | 3.48 | -0.29% | 28,390 | 9,928,188 |
| 2024-07-26 | 3.46 | 3.51 | 3.45 | 3.49 | +0.58% | 48,266 | 16,793,513 |
| 2024-07-25 | 3.44 | 3.48 | 3.42 | 3.47 | +0.29% | 41,053 | 14,173,370 |
| 2024-07-24 | 3.49 | 3.52 | 3.44 | 3.46 | -1.14% | 50,485 | 17,542,498 |
| 2024-07-23 | 3.56 | 3.59 | 3.5 | 3.5 | -1.96% | 37,390 | 13,255,372 |
| 2024-07-22 | 3.57 | 3.61 | 3.5 | 3.57 | -0.28% | 77,843 | 27,642,033 |
| 2024-07-19 | 3.56 | 3.62 | 3.51 | 3.58 | +0.28% | 66,292 | 23,582,451 |
| 2024-07-18 | 3.56 | 3.58 | 3.46 | 3.57 | +0.28% | 71,849 | 25,225,071 |
| 2024-07-17 | 3.5 | 3.59 | 3.44 | 3.56 | +2.01% | 88,709 | 31,356,165 |
| 2024-07-16 | 3.53 | 3.54 | 3.47 | 3.49 | -1.13% | 61,098 | 21,338,837 |
| 2024-07-15 | 3.48 | 3.56 | 3.42 | 3.53 | +1.44% | 80,114 | 28,049,845 |
| 2024-07-12 | 3.49 | 3.53 | 3.47 | 3.48 | -0.57% | 32,274 | 11,294,072 |
| 2024-07-11 | 3.42 | 3.5 | 3.4 | 3.5 | +4.17% | 64,220 | 22,235,592 |
| 2024-07-10 | 3.42 | 3.44 | 3.35 | 3.36 | -2.04% | 44,464 | 15,068,953 |
| 2024-07-09 | 3.41 | 3.45 | 3.31 | 3.43 | +0.59% | 55,101 | 18,663,475 |
| 2024-07-08 | 3.46 | 3.48 | 3.39 | 3.41 | -2.29% | 52,205 | 17,835,495 |
| 2024-07-05 | 3.48 | 3.51 | 3.43 | 3.49 | +0.29% | 33,840 | 11,763,047 |
| 2024-07-04 | 3.59 | 3.6 | 3.46 | 3.48 | -3.06% | 39,120 | 13,767,963 |
| 2024-07-03 | 3.59 | 3.63 | 3.58 | 3.59 | +0.28% | 35,861 | 12,917,314 |
| 2024-07-02 | 3.55 | 3.61 | 3.55 | 3.58 | +0.85% | 44,369 | 15,917,234 |
| 2024-07-01 | 3.46 | 3.57 | 3.42 | 3.55 | +2.31% | 50,856 | 17,908,716 |
| 2024-06-28 | 3.5 | 3.53 | 3.46 | 3.47 | -0.57% | 51,009 | 17,834,294 |
| 2024-06-27 | 3.55 | 3.58 | 3.48 | 3.49 | -2.24% | 38,665 | 13,630,392 |
| 2024-06-26 | 3.49 | 3.57 | 3.46 | 3.57 | +1.71% | 47,265 | 16,650,073 |
| 2024-06-25 | 3.43 | 3.53 | 3.43 | 3.51 | +1.74% | 54,158 | 18,907,228 |
| 2024-06-24 | 3.52 | 3.56 | 3.41 | 3.45 | -3.09% | 72,245 | 25,066,767 |
| 2024-06-21 | 3.54 | 3.61 | 3.51 | 3.56 | +0.56% | 40,559 | 14,496,161 |
| 2024-06-20 | 3.64 | 3.67 | 3.54 | 3.54 | -2.48% | 54,788 | 19,697,673 |
| 2024-06-19 | 3.64 | 3.67 | 3.62 | 3.63 | -0.27% | 35,089 | 12,775,344 |
| 2024-06-18 | 3.61 | 3.66 | 3.59 | 3.64 | +1.11% | 46,335 | 16,799,436 |
| 2024-06-17 | 3.63 | 3.65 | 3.58 | 3.6 | -0.83% | 39,316 | 14,175,486 |
| 2024-06-14 | 3.64 | 3.65 | 3.58 | 3.63 | +0.28% | 47,301 | 17,125,360 |
| 2024-06-13 | 3.7 | 3.7 | 3.6 | 3.62 | -1.9% | 54,515 | 19,793,656 |
| 2024-06-12 | 3.68 | 3.71 | 3.67 | 3.69 | 0% | 50,312 | 18,563,437 |
| 2024-06-11 | 3.75 | 3.76 | 3.66 | 3.69 | -1.6% | 56,878 | 21,059,770 |
| 2024-06-07 | 3.68 | 3.76 | 3.66 | 3.75 | +3.31% | 88,354 | 32,754,949 |
| 2024-06-06 | 3.75 | 3.79 | 3.58 | 3.63 | -3.46% | 104,785 | 38,276,886 |
| 2024-06-05 | 3.8 | 3.85 | 3.76 | 3.76 | -1.83% | 46,069 | 17,447,376 |
| 2024-06-04 | 3.8 | 3.84 | 3.78 | 3.83 | 0% | 57,470 | 21,909,971 |
| 2024-06-03 | 3.99 | 3.99 | 3.8 | 3.83 | -2.3% | 86,438 | 33,376,487 |
| 2024-05-31 | 3.98 | 4 | 3.91 | 3.92 | -1.51% | 69,491 | 27,370,748 |
| 2024-05-30 | 4 | 4.1 | 3.97 | 3.98 | -0.5% | 79,703 | 32,071,926 |
| 2024-05-29 | 3.97 | 4.04 | 3.95 | 4 | +0.76% | 59,971 | 24,049,273 |
| 2024-05-28 | 4 | 4.04 | 3.97 | 3.97 | -1% | 51,319 | 20,497,355 |
| 2024-05-27 | 4.03 | 4.04 | 3.96 | 4.01 | +0.75% | 52,094 | 20,770,024 |
| 2024-05-24 | 3.97 | 4.05 | 3.95 | 3.98 | +0.51% | 57,383 | 22,981,209 |
| 2024-05-23 | 4.04 | 4.05 | 3.94 | 3.96 | -2.7% | 73,185 | 29,130,361 |
| 2024-05-22 | 4.11 | 4.12 | 4.05 | 4.07 | -0.73% | 67,626 | 27,556,348 |
| 2024-05-21 | 4.15 | 4.17 | 4.07 | 4.1 | -1.68% | 62,165 | 25,541,634 |
| 2024-05-20 | 4.16 | 4.25 | 4.13 | 4.17 | +0.24% | 88,450 | 36,984,955 |
| 2024-05-17 | 4.14 | 4.16 | 4.07 | 4.16 | +0.97% | 93,701 | 38,514,506 |
| 2024-05-16 | 4.18 | 4.28 | 4.1 | 4.12 | -0.72% | 106,316 | 44,279,624 |
| 2024-05-15 | 4.17 | 4.22 | 4.13 | 4.15 | -0.72% | 64,423 | 26,854,180 |
| 2024-05-14 | 4.15 | 4.21 | 4.14 | 4.18 | +0.48% | 57,003 | 23,842,982 |
| 2024-05-13 | 4.17 | 4.23 | 4.11 | 4.16 | -0.72% | 80,974 | 33,771,155 |
| 2024-05-10 | 4.23 | 4.27 | 4.17 | 4.19 | -0.71% | 54,556 | 22,954,445 |
| 2024-05-09 | 4.23 | 4.32 | 4.21 | 4.22 | -0.47% | 76,775 | 32,642,817 |
| 2024-05-08 | 4.3 | 4.35 | 4.24 | 4.24 | -1.17% | 89,106 | 38,166,076 |
| 2024-05-07 | 4.25 | 4.31 | 4.21 | 4.29 | +1.18% | 135,581 | 57,771,261 |
| 2024-05-06 | 4.08 | 4.25 | 4.07 | 4.24 | +4.69% | 125,170 | 52,168,693 |
| 2024-04-30 | 4.08 | 4.11 | 3.97 | 4.05 | -1.46% | 105,288 | 42,607,358 |
| 2024-04-29 | 3.96 | 4.11 | 3.93 | 4.11 | +3.53% | 112,224 | 45,390,632 |
| 2024-04-26 | 3.94 | 3.98 | 3.88 | 3.97 | 0% | 101,556 | 39,844,938 |
| 2024-04-25 | 3.92 | 4.05 | 3.88 | 3.97 | +0.76% | 97,638 | 38,882,421 |
| 2024-04-24 | 3.95 | 3.97 | 3.9 | 3.94 | +0.51% | 58,164 | 22,851,443 |
| 2024-04-23 | 3.96 | 4 | 3.89 | 3.92 | -1.01% | 71,928 | 28,257,149 |
| 2024-04-22 | 4.12 | 4.14 | 3.95 | 3.96 | -1% | 110,347 | 44,301,393 |
| 2024-04-19 | 3.97 | 4.12 | 3.9 | 4 | +1.52% | 113,251 | 45,622,018 |
| 2024-04-18 | 4.03 | 4.05 | 3.94 | 3.94 | -1.75% | 82,840 | 32,933,405 |
| 2024-04-17 | 3.74 | 4.01 | 3.74 | 4.01 | +8.09% | 157,789 | 61,597,028 |
| 2024-04-16 | 4.05 | 4.1 | 3.71 | 3.71 | -9.95% | 215,692 | 83,103,072 |
| 2024-04-15 | 4.26 | 4.33 | 4.02 | 4.12 | -3.29% | 131,186 | 54,560,803 |
| 2024-04-12 | 4.27 | 4.32 | 4.24 | 4.26 | -0.23% | 75,162 | 32,123,649 |
| 2024-04-11 | 4.21 | 4.34 | 4.21 | 4.27 | 0% | 71,004 | 30,469,470 |
| 2024-04-10 | 4.32 | 4.32 | 4.23 | 4.27 | -0.93% | 81,123 | 34,635,628 |
| 2024-04-09 | 4.27 | 4.33 | 4.25 | 4.31 | +0.7% | 67,809 | 29,110,362 |
| 2024-04-08 | 4.32 | 4.39 | 4.27 | 4.28 | -1.83% | 85,563 | 37,002,562 |
| 2024-04-03 | 4.34 | 4.4 | 4.31 | 4.36 | +0.93% | 111,393 | 48,426,488 |
| 2024-04-02 | 4.25 | 4.34 | 4.24 | 4.32 | +1.65% | 99,666 | 43,006,625 |
| 2024-04-01 | 4.19 | 4.26 | 4.19 | 4.25 | +1.67% | 75,610 | 31,994,309 |
| 2024-03-29 | 4.15 | 4.2 | 4.11 | 4.18 | +1.21% | 107,300 | 44,552,814 |
| 2024-03-28 | 4.14 | 4.19 | 4.09 | 4.13 | +0.73% | 68,939 | 28,626,762 |
| 2024-03-27 | 4.21 | 4.25 | 4.09 | 4.1 | -2.61% | 68,174 | 28,435,274 |
| 2024-03-26 | 4.2 | 4.23 | 4.14 | 4.21 | +0.48% | 76,992 | 32,257,892 |
| 2024-03-25 | 4.29 | 4.31 | 4.19 | 4.19 | -2.1% | 76,831 | 32,616,017 |
| 2024-03-22 | 4.35 | 4.39 | 4.27 | 4.28 | -1.61% | 96,009 | 41,429,862 |
| 2024-03-21 | 4.4 | 4.42 | 4.32 | 4.35 | -0.91% | 89,255 | 38,905,912 |
| 2024-03-20 | 4.44 | 4.46 | 4.38 | 4.39 | 0% | 82,757 | 36,413,790 |
| 2024-03-19 | 4.5 | 4.5 | 4.37 | 4.39 | -2.23% | 142,895 | 63,180,016 |
| 2024-03-18 | 4.21 | 4.5 | 4.18 | 4.49 | +6.9% | 277,689 | 120,701,345 |
| 2024-03-15 | 4.16 | 4.22 | 4.08 | 4.2 | 0% | 141,537 | 58,816,347 |
| 2024-03-14 | 4.08 | 4.2 | 4.04 | 4.2 | +3.19% | 178,000 | 73,368,154 |
| 2024-03-13 | 4.09 | 4.11 | 4.05 | 4.07 | -0.73% | 86,910 | 35,439,065 |
| 2024-03-12 | 4.09 | 4.13 | 4.05 | 4.1 | +0.24% | 85,707 | 35,024,301 |
| 2024-03-11 | 4.09 | 4.12 | 4.03 | 4.09 | +0.25% | 107,597 | 43,846,339 |
| 2024-03-08 | 3.97 | 4.08 | 3.95 | 4.08 | +3.03% | 137,779 | 55,239,907 |
| 2024-03-07 | 3.95 | 4.07 | 3.94 | 3.96 | +0.25% | 137,611 | 54,887,190 |
| 2024-03-06 | 3.93 | 4.01 | 3.89 | 3.95 | 0% | 127,136 | 50,263,031 |
| 2024-03-05 | 4.06 | 4.11 | 3.92 | 3.95 | -3.42% | 276,780 | 110,019,489 |
| 2024-03-04 | 4.01 | 4.22 | 4 | 4.09 | +4.07% | 280,064 | 114,663,626 |
| 2024-03-01 | 3.8 | 3.94 | 3.76 | 3.93 | +3.69% | 191,756 | 74,127,232 |
| 2024-02-29 | 3.65 | 3.79 | 3.6 | 3.79 | +2.99% | 141,472 | 52,700,401 |
| 2024-02-28 | 3.88 | 3.95 | 3.68 | 3.68 | -4.91% | 223,392 | 85,692,401 |
| 2024-02-27 | 3.85 | 3.9 | 3.81 | 3.87 | +0.78% | 125,628 | 48,494,787 |
| 2024-02-26 | 3.75 | 3.91 | 3.74 | 3.84 | +2.13% | 176,282 | 67,486,965 |
| 2024-02-23 | 3.7 | 3.78 | 3.68 | 3.76 | +1.08% | 130,493 | 48,605,271 |
| 2024-02-22 | 3.63 | 3.73 | 3.63 | 3.72 | +1.64% | 120,056 | 44,318,646 |
| 2024-02-21 | 3.62 | 3.74 | 3.58 | 3.66 | +0.55% | 190,027 | 70,023,240 |
| 2024-02-20 | 3.63 | 3.66 | 3.55 | 3.64 | 0% | 134,447 | 48,597,472 |
| 2024-02-19 | 3.54 | 3.7 | 3.53 | 3.64 | +4% | 270,718 | 97,706,527 |
| 2024-02-08 | 3.24 | 3.54 | 3.18 | 3.5 | +8.7% | 333,812 | 111,578,531 |
| 2024-02-07 | 3.34 | 3.38 | 3.16 | 3.22 | -2.72% | 289,153 | 94,395,685 |
| 2024-02-06 | 3.12 | 3.42 | 3.04 | 3.31 | +3.12% | 251,693 | 80,808,667 |
| 2024-02-05 | 3.58 | 3.61 | 3.21 | 3.21 | -10.08% | 264,187 | 87,230,717 |
| 2024-02-02 | 3.79 | 3.84 | 3.45 | 3.57 | -5.8% | 161,504 | 58,913,094 |
| 2024-02-01 | 3.87 | 3.89 | 3.74 | 3.79 | -2.82% | 138,165 | 52,696,855 |
| 2024-01-31 | 4.05 | 4.08 | 3.88 | 3.9 | -3.7% | 139,243 | 55,307,874 |
| 2024-01-30 | 4.12 | 4.18 | 4.04 | 4.05 | -2.41% | 104,752 | 43,074,238 |
| 2024-01-29 | 4.25 | 4.26 | 4.13 | 4.15 | -2.58% | 112,184 | 46,983,802 |
| 2024-01-26 | 4.19 | 4.31 | 4.15 | 4.26 | +1.67% | 131,096 | 55,912,732 |
| 2024-01-25 | 4.06 | 4.2 | 4.04 | 4.19 | +3.46% | 125,393 | 51,875,775 |
| 2024-01-24 | 3.96 | 4.05 | 3.87 | 4.05 | +2.53% | 152,443 | 60,524,671 |
| 2024-01-23 | 3.97 | 3.99 | 3.82 | 3.95 | +0.25% | 140,706 | 54,968,672 |
| 2024-01-22 | 4.19 | 4.19 | 3.91 | 3.94 | -6.41% | 138,288 | 55,821,249 |
| 2024-01-19 | 4.23 | 4.28 | 4.2 | 4.21 | -0.71% | 72,201 | 30,565,254 |
| 2024-01-18 | 4.35 | 4.36 | 4.11 | 4.24 | -2.53% | 187,728 | 79,100,667 |
| 2024-01-17 | 4.46 | 4.47 | 4.35 | 4.35 | -2.68% | 112,383 | 49,621,936 |
| 2024-01-16 | 4.5 | 4.52 | 4.37 | 4.47 | -0.89% | 149,356 | 66,270,210 |
| 2024-01-15 | 4.55 | 4.57 | 4.5 | 4.51 | -1.1% | 66,386 | 30,085,719 |
| 2024-01-12 | 4.54 | 4.64 | 4.53 | 4.56 | 0% | 91,180 | 41,804,983 |
| 2024-01-11 | 4.51 | 4.58 | 4.51 | 4.56 | +0.44% | 101,847 | 46,310,253 |
| 2024-01-10 | 4.56 | 4.63 | 4.53 | 4.54 | -1.3% | 88,295 | 40,308,254 |
| 2024-01-09 | 4.56 | 4.69 | 4.52 | 4.6 | +1.1% | 151,596 | 69,902,406 |
| 2024-01-08 | 4.62 | 4.62 | 4.55 | 4.55 | -1.73% | 89,731 | 41,107,459 |
| 2024-01-05 | 4.66 | 4.71 | 4.6 | 4.63 | -1.49% | 133,125 | 61,903,944 |
| 2024-01-04 | 4.7 | 4.77 | 4.65 | 4.7 | -0.84% | 151,373 | 71,074,806 |
| 2024-01-03 | 4.7 | 4.77 | 4.67 | 4.74 | +1.28% | 239,634 | 113,222,427 |
| 2024-01-02 | 4.66 | 4.71 | 4.62 | 4.68 | +0.86% | 185,196 | 86,621,174 |
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：