股票概览
4.84
+1.04%
+0.05
4.77
开盘价
4.86
最高价
4.72
最低价
60,266
成交量
数据更新至: 2025-03-25
技术指标
4.92
MA5 (5日均线)
4.92
MA10 (10日均线)
4.92
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 | 4.77 | 4.86 | 4.72 | 4.84 | +1.04% | 60,266 | 28,824,897 |
| 2025-03-24 | 4.95 | 4.97 | 4.68 | 4.79 | -3.23% | 131,536 | 63,249,420 |
| 2025-03-21 | 5.08 | 5.08 | 4.94 | 4.95 | -1.59% | 91,380 | 45,634,766 |
| 2025-03-20 | 4.96 | 5.09 | 4.96 | 5.03 | +1% | 123,487 | 62,087,150 |
| 2025-03-19 | 4.97 | 5.02 | 4.93 | 4.98 | 0% | 69,958 | 34,761,489 |
| 2025-03-18 | 4.96 | 5.04 | 4.93 | 4.98 | +0.4% | 91,128 | 45,351,360 |
| 2025-03-17 | 4.93 | 4.98 | 4.9 | 4.96 | +0.61% | 78,495 | 38,870,479 |
| 2025-03-14 | 4.84 | 4.95 | 4.77 | 4.93 | +2.07% | 128,372 | 62,349,886 |
| 2025-03-13 | 4.85 | 4.87 | 4.74 | 4.83 | -0.82% | 79,105 | 37,966,642 |
| 2025-03-12 | 4.9 | 4.91 | 4.84 | 4.87 | -0.61% | 70,560 | 34,340,658 |
| 2025-03-11 | 4.85 | 4.9 | 4.82 | 4.9 | +0.2% | 62,876 | 30,515,278 |
| 2025-03-10 | 4.83 | 4.92 | 4.83 | 4.89 | +1.24% | 78,319 | 38,299,940 |
| 2025-03-07 | 4.91 | 4.92 | 4.8 | 4.83 | -1.83% | 103,997 | 50,440,602 |
| 2025-03-06 | 4.91 | 4.98 | 4.85 | 4.92 | +0.41% | 102,306 | 50,169,757 |
| 2025-03-05 | 4.99 | 4.99 | 4.85 | 4.9 | -1.8% | 86,042 | 42,048,897 |
| 2025-03-04 | 4.91 | 5.01 | 4.87 | 4.99 | +1.42% | 85,157 | 42,152,307 |
| 2025-03-03 | 4.86 | 4.98 | 4.86 | 4.92 | +1.44% | 93,440 | 46,071,458 |
| 2025-02-28 | 5 | 5.03 | 4.84 | 4.85 | -2.81% | 105,485 | 51,981,672 |
| 2025-02-27 | 4.95 | 5.02 | 4.88 | 4.99 | +0.81% | 120,253 | 59,445,679 |
| 2025-02-26 | 4.9 | 5.03 | 4.88 | 4.95 | +1.02% | 154,935 | 76,722,148 |
| 2025-02-25 | 4.81 | 5.11 | 4.78 | 4.9 | +0.41% | 275,574 | 136,722,376 |
| 2025-02-24 | 4.74 | 4.88 | 4.74 | 4.88 | +2.09% | 111,620 | 53,547,219 |
| 2025-02-21 | 4.8 | 4.83 | 4.71 | 4.78 | -0.42% | 76,992 | 36,679,471 |
| 2025-02-20 | 4.77 | 4.85 | 4.77 | 4.8 | +0.21% | 68,072 | 32,726,223 |
| 2025-02-19 | 4.72 | 4.8 | 4.7 | 4.79 | +1.91% | 79,413 | 37,791,503 |
| 2025-02-18 | 4.9 | 4.9 | 4.7 | 4.7 | -2.89% | 88,012 | 42,104,406 |
| 2025-02-17 | 4.82 | 4.91 | 4.81 | 4.84 | +0.62% | 102,262 | 49,791,163 |
| 2025-02-14 | 4.78 | 4.84 | 4.78 | 4.81 | 0% | 70,636 | 34,008,263 |
| 2025-02-13 | 4.81 | 4.83 | 4.74 | 4.81 | +0.42% | 63,810 | 30,565,704 |
| 2025-02-12 | 4.81 | 4.82 | 4.74 | 4.79 | -0.21% | 65,845 | 31,434,481 |
| 2025-02-11 | 4.84 | 4.87 | 4.74 | 4.8 | -1.03% | 81,572 | 39,021,827 |
| 2025-02-10 | 4.69 | 4.9 | 4.69 | 4.85 | +3.85% | 163,774 | 78,725,647 |
| 2025-02-07 | 4.65 | 4.71 | 4.62 | 4.67 | +0.65% | 105,148 | 49,154,455 |
| 2025-02-06 | 4.64 | 4.66 | 4.49 | 4.64 | 0% | 85,466 | 39,218,667 |
| 2025-02-05 | 4.61 | 4.66 | 4.56 | 4.64 | +2.65% | 74,515 | 34,458,773 |
| 2025-01-27 | 4.55 | 4.66 | 4.52 | 4.52 | 0% | 79,351 | 36,423,240 |
| 2025-01-24 | 4.57 | 4.57 | 4.47 | 4.52 | -0.44% | 70,936 | 32,007,819 |
| 2025-01-23 | 4.55 | 4.63 | 4.54 | 4.54 | +0.67% | 59,048 | 27,092,100 |
| 2025-01-22 | 4.57 | 4.61 | 4.48 | 4.51 | -1.53% | 46,260 | 20,921,152 |
| 2025-01-21 | 4.66 | 4.71 | 4.53 | 4.58 | -1.72% | 66,012 | 30,298,673 |
| 2025-01-20 | 4.6 | 4.69 | 4.54 | 4.66 | +2.42% | 96,602 | 44,817,400 |
| 2025-01-17 | 4.54 | 4.58 | 4.49 | 4.55 | -0.22% | 43,141 | 19,580,030 |
| 2025-01-16 | 4.56 | 4.66 | 4.52 | 4.56 | +0.66% | 59,348 | 27,244,215 |
| 2025-01-15 | 4.58 | 4.59 | 4.48 | 4.53 | -0.88% | 56,870 | 25,744,963 |
| 2025-01-14 | 4.45 | 4.58 | 4.37 | 4.57 | +4.34% | 80,879 | 36,495,793 |
| 2025-01-13 | 4.31 | 4.39 | 4.21 | 4.38 | +0.69% | 61,583 | 26,668,184 |
| 2025-01-10 | 4.58 | 4.58 | 4.33 | 4.35 | -4.19% | 73,942 | 32,867,411 |
| 2025-01-09 | 4.53 | 4.6 | 4.46 | 4.54 | -0.44% | 71,167 | 32,298,831 |
| 2025-01-08 | 4.59 | 4.66 | 4.44 | 4.56 | +0.22% | 85,022 | 38,817,386 |
| 2025-01-07 | 4.52 | 4.56 | 4.44 | 4.55 | +1.11% | 64,157 | 28,848,136 |
| 2025-01-06 | 4.49 | 4.55 | 4.31 | 4.5 | +0.67% | 76,727 | 34,247,121 |
| 2025-01-03 | 4.66 | 4.69 | 4.45 | 4.47 | -3.66% | 91,503 | 41,655,260 |
| 2025-01-02 | 4.76 | 4.81 | 4.6 | 4.64 | -2.52% | 83,021 | 39,265,381 |
| 2024-12-31 | 4.83 | 4.9 | 4.75 | 4.76 | -1.86% | 82,721 | 39,810,314 |
| 2024-12-30 | 4.92 | 4.96 | 4.79 | 4.85 | -2.02% | 78,850 | 38,136,334 |
| 2024-12-27 | 4.85 | 4.97 | 4.83 | 4.95 | +1.85% | 61,049 | 30,093,051 |
| 2024-12-26 | 4.82 | 4.89 | 4.8 | 4.86 | +0.62% | 61,850 | 30,011,347 |
| 2024-12-25 | 4.93 | 4.97 | 4.74 | 4.83 | -1.43% | 85,391 | 41,154,549 |
| 2024-12-24 | 4.9 | 4.95 | 4.8 | 4.9 | +0.41% | 82,046 | 40,017,225 |
| 2024-12-23 | 5.2 | 5.21 | 4.88 | 4.88 | -5.79% | 163,333 | 81,441,171 |
| 2024-12-20 | 5.19 | 5.24 | 5.16 | 5.18 | -0.19% | 83,739 | 43,529,053 |
| 2024-12-19 | 5.15 | 5.22 | 5.1 | 5.19 | 0% | 97,855 | 50,515,072 |
| 2024-12-18 | 5.25 | 5.29 | 5.1 | 5.19 | -1.14% | 134,925 | 70,030,833 |
| 2024-12-17 | 5.53 | 5.6 | 5.21 | 5.25 | -5.06% | 203,217 | 108,489,416 |
| 2024-12-16 | 5.55 | 5.88 | 5.5 | 5.53 | +2.41% | 331,952 | 188,017,313 |
| 2024-12-13 | 5.63 | 5.63 | 5.4 | 5.4 | -3.91% | 157,894 | 86,540,943 |
| 2024-12-12 | 5.47 | 5.68 | 5.41 | 5.62 | +3.88% | 225,243 | 125,365,450 |
| 2024-12-11 | 5.33 | 5.41 | 5.31 | 5.41 | +1.12% | 96,029 | 51,693,251 |
| 2024-12-10 | 5.5 | 5.57 | 5.33 | 5.35 | -1.29% | 198,642 | 107,304,905 |
| 2024-12-09 | 5.43 | 5.6 | 5.35 | 5.42 | +1.69% | 271,244 | 147,866,269 |
| 2024-12-06 | 5.3 | 5.36 | 5.23 | 5.33 | +0.76% | 86,402 | 45,923,955 |
| 2024-12-05 | 5.25 | 5.29 | 5.2 | 5.29 | +0.76% | 61,266 | 32,195,620 |
| 2024-12-04 | 5.36 | 5.36 | 5.22 | 5.25 | -2.23% | 86,703 | 45,827,028 |
| 2024-12-03 | 5.39 | 5.4 | 5.29 | 5.37 | -0.19% | 93,638 | 49,934,820 |
| 2024-12-02 | 5.2 | 5.42 | 5.18 | 5.38 | +3.86% | 190,000 | 101,497,618 |
| 2024-11-29 | 5.17 | 5.2 | 5.09 | 5.18 | +0.97% | 88,766 | 45,805,730 |
| 2024-11-28 | 5.07 | 5.27 | 5.07 | 5.13 | +0.98% | 105,480 | 54,527,214 |
| 2024-11-27 | 5.11 | 5.11 | 4.88 | 5.08 | 0% | 97,238 | 48,513,151 |
| 2024-11-26 | 5.11 | 5.17 | 5.06 | 5.08 | -0.39% | 83,579 | 42,768,685 |
| 2024-11-25 | 5.03 | 5.13 | 5 | 5.1 | +2% | 101,777 | 51,662,699 |
| 2024-11-22 | 5.19 | 5.31 | 4.97 | 5 | -3.66% | 135,399 | 69,629,109 |
| 2024-11-21 | 5.12 | 5.21 | 5.07 | 5.19 | +0.97% | 102,208 | 52,674,234 |
| 2024-11-20 | 5.04 | 5.16 | 5.02 | 5.14 | +1.98% | 87,542 | 44,786,789 |
| 2024-11-19 | 4.96 | 5.04 | 4.93 | 5.04 | +2.23% | 84,820 | 42,233,760 |
| 2024-11-18 | 5 | 5.08 | 4.91 | 4.93 | -1.4% | 101,367 | 50,527,796 |
| 2024-11-15 | 5.11 | 5.18 | 4.98 | 5 | -1.96% | 102,469 | 52,113,901 |
| 2024-11-14 | 5.26 | 5.26 | 5.09 | 5.1 | -2.86% | 107,679 | 55,571,920 |
| 2024-11-13 | 5.28 | 5.33 | 5.14 | 5.25 | -0.57% | 128,859 | 67,312,765 |
| 2024-11-12 | 5.29 | 5.42 | 5.23 | 5.28 | -0.19% | 154,291 | 82,180,335 |
| 2024-11-11 | 5.3 | 5.31 | 5.19 | 5.29 | +0.57% | 116,416 | 61,038,718 |
| 2024-11-08 | 5.32 | 5.4 | 5.23 | 5.26 | -0.75% | 157,023 | 82,968,281 |
| 2024-11-07 | 5.13 | 5.3 | 5.11 | 5.3 | +2.91% | 173,837 | 91,212,892 |
| 2024-11-06 | 5.13 | 5.21 | 5.04 | 5.15 | +0.59% | 154,659 | 79,429,940 |
| 2024-11-05 | 5.06 | 5.15 | 5.03 | 5.12 | +0.99% | 131,519 | 67,217,744 |
| 2024-11-04 | 4.99 | 5.09 | 4.98 | 5.07 | +2.01% | 105,218 | 53,088,041 |
| 2024-11-01 | 5.22 | 5.24 | 4.95 | 4.97 | -5.15% | 160,085 | 80,743,153 |
| 2024-10-31 | 5.15 | 5.37 | 5.12 | 5.24 | +1.95% | 206,599 | 108,427,383 |
| 2024-10-30 | 5 | 5.23 | 4.99 | 5.14 | +1.98% | 169,647 | 86,083,704 |
| 2024-10-29 | 5.19 | 5.25 | 5.02 | 5.04 | -3.08% | 151,138 | 77,401,978 |
| 2024-10-28 | 5 | 5.24 | 4.9 | 5.2 | +5.05% | 253,571 | 130,426,211 |
| 2024-10-25 | 4.85 | 4.97 | 4.85 | 4.95 | +2.27% | 117,120 | 57,801,848 |
| 2024-10-24 | 4.78 | 4.85 | 4.78 | 4.84 | +0.83% | 80,927 | 39,066,420 |
| 2024-10-23 | 4.83 | 4.87 | 4.77 | 4.8 | -0.83% | 100,388 | 48,270,026 |
| 2024-10-22 | 4.75 | 4.86 | 4.72 | 4.84 | +1.47% | 115,877 | 55,886,496 |
| 2024-10-21 | 4.75 | 4.83 | 4.71 | 4.77 | +1.92% | 140,381 | 67,089,864 |
| 2024-10-18 | 4.51 | 4.74 | 4.51 | 4.68 | +2.63% | 145,342 | 67,561,218 |
| 2024-10-17 | 4.65 | 4.73 | 4.56 | 4.56 | -2.15% | 100,814 | 46,679,080 |
| 2024-10-16 | 4.58 | 4.7 | 4.56 | 4.66 | +0.65% | 70,216 | 32,610,177 |
| 2024-10-15 | 4.63 | 4.77 | 4.59 | 4.63 | -1.28% | 114,898 | 53,889,641 |
| 2024-10-14 | 4.57 | 4.76 | 4.53 | 4.69 | +2.85% | 130,507 | 60,599,017 |
| 2024-10-11 | 4.59 | 4.69 | 4.51 | 4.56 | -1.72% | 127,076 | 58,360,173 |
| 2024-10-10 | 4.7 | 4.88 | 4.57 | 4.64 | -1.9% | 213,608 | 100,434,288 |
| 2024-10-09 | 5.15 | 5.15 | 4.73 | 4.73 | -10.08% | 323,390 | 156,514,483 |
| 2024-10-08 | 5.31 | 5.31 | 4.81 | 5.26 | +8.9% | 482,130 | 245,608,005 |
| 2024-09-30 | 4.65 | 4.85 | 4.5 | 4.83 | +9.28% | 289,781 | 135,915,154 |
| 2024-09-27 | 4.33 | 4.5 | 4.3 | 4.42 | +3.51% | 169,041 | 74,087,472 |
| 2024-09-26 | 4.2 | 4.27 | 4.14 | 4.27 | +1.91% | 126,636 | 53,294,631 |
| 2024-09-25 | 4.14 | 4.3 | 4.14 | 4.19 | +1.45% | 154,216 | 65,157,038 |
| 2024-09-24 | 4.04 | 4.14 | 4.04 | 4.13 | +1.98% | 132,170 | 54,144,677 |
| 2024-09-23 | 4.04 | 4.08 | 4.02 | 4.05 | +0.75% | 91,683 | 37,094,505 |
| 2024-09-20 | 4.05 | 4.06 | 3.96 | 4.02 | -0.25% | 136,007 | 54,446,412 |
| 2024-09-19 | 3.9 | 4.06 | 3.88 | 4.03 | +3.87% | 190,770 | 76,014,343 |
| 2024-09-18 | 3.84 | 3.91 | 3.79 | 3.88 | +1.04% | 153,877 | 59,261,183 |
| 2024-09-13 | 3.9 | 3.95 | 3.81 | 3.84 | -2.78% | 202,994 | 78,740,312 |
| 2024-09-12 | 3.93 | 4.01 | 3.85 | 3.95 | -1.5% | 317,697 | 124,779,650 |
| 2024-09-11 | 4.33 | 4.33 | 3.96 | 4.01 | -4.75% | 465,257 | 190,152,514 |
| 2024-09-10 | 4.18 | 4.21 | 4.12 | 4.21 | +9.92% | 99,766 | 41,967,345 |
| 2024-09-09 | 3.79 | 3.89 | 3.77 | 3.83 | +1.06% | 41,269 | 15,858,250 |
| 2024-09-06 | 3.87 | 3.9 | 3.79 | 3.79 | -2.32% | 42,909 | 16,441,828 |
| 2024-09-05 | 3.86 | 3.91 | 3.84 | 3.88 | +1.04% | 40,912 | 15,870,292 |
| 2024-09-04 | 3.92 | 3.92 | 3.82 | 3.84 | -1.03% | 44,700 | 17,262,421 |
| 2024-09-03 | 3.92 | 3.94 | 3.85 | 3.88 | -0.77% | 53,170 | 20,682,469 |
| 2024-09-02 | 3.96 | 3.99 | 3.9 | 3.91 | -1.26% | 65,239 | 25,749,270 |
| 2024-08-30 | 3.89 | 4.01 | 3.88 | 3.96 | +1.02% | 76,219 | 30,243,361 |
| 2024-08-29 | 3.9 | 3.96 | 3.83 | 3.92 | +0.77% | 56,639 | 22,130,009 |
| 2024-08-28 | 3.85 | 3.99 | 3.82 | 3.89 | +1.3% | 78,279 | 30,674,503 |
| 2024-08-27 | 3.92 | 3.95 | 3.83 | 3.84 | -1.54% | 44,145 | 17,086,369 |
| 2024-08-26 | 3.81 | 3.91 | 3.79 | 3.9 | +1.83% | 45,950 | 17,776,732 |
| 2024-08-23 | 3.87 | 3.88 | 3.77 | 3.83 | -0.78% | 52,248 | 19,936,220 |
| 2024-08-22 | 3.94 | 3.99 | 3.84 | 3.86 | -1.53% | 54,175 | 21,173,048 |
| 2024-08-21 | 3.95 | 3.98 | 3.9 | 3.92 | -1.26% | 46,148 | 18,133,555 |
| 2024-08-20 | 4.04 | 4.05 | 3.96 | 3.97 | -1.73% | 44,161 | 17,628,361 |
| 2024-08-19 | 4.07 | 4.09 | 4.02 | 4.04 | -0.25% | 44,109 | 17,860,810 |
| 2024-08-16 | 4.07 | 4.07 | 4.01 | 4.05 | +0.25% | 39,543 | 15,978,547 |
| 2024-08-15 | 4.02 | 4.08 | 4 | 4.04 | 0% | 44,724 | 18,094,486 |
| 2024-08-14 | 4.05 | 4.07 | 4.01 | 4.04 | -0.25% | 37,068 | 14,996,972 |
| 2024-08-13 | 4.05 | 4.07 | 3.99 | 4.05 | -0.49% | 47,745 | 19,252,571 |
| 2024-08-12 | 4.06 | 4.12 | 4.04 | 4.07 | +0.25% | 54,638 | 22,272,928 |
| 2024-08-09 | 4.12 | 4.13 | 4.05 | 4.06 | -0.98% | 48,177 | 19,665,336 |
| 2024-08-08 | 4.02 | 4.13 | 4.02 | 4.1 | +1.23% | 67,148 | 27,502,135 |
| 2024-08-07 | 4.09 | 4.12 | 4.04 | 4.05 | -1.46% | 68,444 | 27,894,180 |
| 2024-08-06 | 4 | 4.11 | 4 | 4.11 | +2.75% | 90,198 | 36,634,589 |
| 2024-08-05 | 4.01 | 4.15 | 3.98 | 4 | -1.23% | 133,061 | 54,167,289 |
| 2024-08-02 | 3.99 | 4.28 | 3.95 | 4.05 | +1.5% | 165,094 | 67,726,660 |
| 2024-08-01 | 3.91 | 4.07 | 3.9 | 3.99 | +1.27% | 82,003 | 32,792,180 |
| 2024-07-31 | 3.8 | 3.95 | 3.78 | 3.94 | +3.41% | 82,419 | 32,105,869 |
| 2024-07-30 | 3.72 | 3.82 | 3.71 | 3.81 | +2.42% | 59,801 | 22,568,383 |
| 2024-07-29 | 3.72 | 3.75 | 3.64 | 3.72 | +0.54% | 47,722 | 17,661,572 |
| 2024-07-26 | 3.7 | 3.73 | 3.66 | 3.7 | +0.27% | 52,181 | 19,303,009 |
| 2024-07-25 | 3.69 | 3.73 | 3.61 | 3.69 | +0.27% | 46,624 | 17,151,425 |
| 2024-07-24 | 3.74 | 3.8 | 3.67 | 3.68 | -1.87% | 64,304 | 23,876,987 |
| 2024-07-23 | 3.81 | 3.84 | 3.74 | 3.75 | -1.32% | 56,849 | 21,555,101 |
| 2024-07-22 | 3.76 | 3.83 | 3.73 | 3.8 | +0.8% | 61,904 | 23,425,497 |
| 2024-07-19 | 3.74 | 3.8 | 3.71 | 3.77 | +0.53% | 59,692 | 22,509,205 |
| 2024-07-18 | 3.7 | 3.76 | 3.59 | 3.75 | +1.63% | 72,045 | 26,508,604 |
| 2024-07-17 | 3.69 | 3.76 | 3.67 | 3.69 | -0.27% | 56,973 | 21,124,932 |
| 2024-07-16 | 3.69 | 3.71 | 3.65 | 3.7 | +0.27% | 66,553 | 24,512,960 |
| 2024-07-15 | 3.77 | 3.8 | 3.67 | 3.69 | -2.38% | 87,801 | 32,592,451 |
| 2024-07-12 | 3.75 | 3.85 | 3.7 | 3.78 | +2.44% | 134,603 | 50,907,854 |
| 2024-07-11 | 3.53 | 3.7 | 3.46 | 3.69 | +6.65% | 115,138 | 41,797,020 |
| 2024-07-10 | 3.47 | 3.52 | 3.4 | 3.46 | +2.06% | 105,303 | 36,520,456 |
| 2024-07-09 | 3.37 | 3.41 | 3.28 | 3.39 | -0.29% | 79,819 | 26,811,525 |
| 2024-07-08 | 3.5 | 3.59 | 3.38 | 3.4 | -4.49% | 75,535 | 25,905,973 |
| 2024-07-05 | 3.44 | 3.58 | 3.39 | 3.56 | +2.89% | 73,852 | 25,871,661 |
| 2024-07-04 | 3.62 | 3.66 | 3.46 | 3.46 | -4.68% | 81,022 | 28,437,832 |
| 2024-07-03 | 3.62 | 3.7 | 3.6 | 3.63 | -0.27% | 47,182 | 17,196,790 |
| 2024-07-02 | 3.56 | 3.68 | 3.55 | 3.64 | +2.25% | 71,506 | 26,031,992 |
| 2024-07-01 | 3.53 | 3.59 | 3.46 | 3.56 | +0.85% | 72,425 | 25,536,502 |
| 2024-06-28 | 3.56 | 3.63 | 3.52 | 3.53 | -0.56% | 58,082 | 20,800,015 |
| 2024-06-27 | 3.63 | 3.68 | 3.55 | 3.55 | -2.47% | 59,539 | 21,444,948 |
| 2024-06-26 | 3.52 | 3.64 | 3.48 | 3.64 | +3.41% | 53,174 | 18,948,086 |
| 2024-06-25 | 3.48 | 3.56 | 3.48 | 3.52 | +1.15% | 59,369 | 20,923,450 |
| 2024-06-24 | 3.64 | 3.66 | 3.47 | 3.48 | -4.92% | 76,767 | 27,071,464 |
| 2024-06-21 | 3.62 | 3.7 | 3.58 | 3.66 | +1.1% | 45,983 | 16,817,168 |
| 2024-06-20 | 3.72 | 3.76 | 3.62 | 3.62 | -2.69% | 50,103 | 18,375,552 |
| 2024-06-19 | 3.74 | 3.8 | 3.71 | 3.72 | -0.53% | 47,111 | 17,617,085 |
| 2024-06-18 | 3.75 | 3.77 | 3.71 | 3.74 | -0.27% | 44,983 | 16,859,419 |
| 2024-06-17 | 3.77 | 3.79 | 3.72 | 3.75 | -0.79% | 41,809 | 15,693,334 |
| 2024-06-14 | 3.75 | 3.8 | 3.71 | 3.78 | +0.27% | 50,853 | 19,085,456 |
| 2024-06-13 | 3.91 | 3.92 | 3.75 | 3.77 | -3.08% | 61,522 | 23,361,162 |
| 2024-06-12 | 3.8 | 3.9 | 3.77 | 3.89 | +2.64% | 65,724 | 25,350,143 |
| 2024-06-11 | 3.81 | 3.81 | 3.66 | 3.79 | -0.52% | 78,717 | 29,400,740 |
| 2024-06-07 | 3.66 | 3.83 | 3.64 | 3.81 | +6.13% | 121,815 | 45,791,258 |
| 2024-06-06 | 3.86 | 3.88 | 3.54 | 3.59 | -6.75% | 163,514 | 59,756,366 |
| 2024-06-05 | 3.92 | 3.96 | 3.84 | 3.85 | -2.78% | 71,665 | 27,932,646 |
| 2024-06-04 | 4.03 | 4.03 | 3.92 | 3.96 | -1.74% | 70,859 | 28,047,956 |
| 2024-06-03 | 4.21 | 4.21 | 3.99 | 4.03 | -3.82% | 96,444 | 39,106,792 |
| 2024-05-31 | 4.16 | 4.21 | 4.15 | 4.19 | +0.96% | 34,223 | 14,326,646 |
| 2024-05-30 | 4.17 | 4.2 | 4.13 | 4.15 | -1.19% | 50,386 | 20,971,785 |
| 2024-05-29 | 4.16 | 4.27 | 4.16 | 4.2 | +0.24% | 53,104 | 22,429,436 |
| 2024-05-28 | 4.28 | 4.29 | 4.18 | 4.19 | -2.33% | 61,628 | 26,007,006 |
| 2024-05-27 | 4.3 | 4.35 | 4.21 | 4.29 | -0.23% | 73,717 | 31,462,436 |
| 2024-05-24 | 4.32 | 4.39 | 4.29 | 4.3 | -0.69% | 49,918 | 21,640,921 |
| 2024-05-23 | 4.42 | 4.44 | 4.32 | 4.33 | -2.7% | 52,633 | 22,951,466 |
| 2024-05-22 | 4.38 | 4.48 | 4.38 | 4.45 | +0.91% | 58,763 | 26,122,271 |
| 2024-05-21 | 4.45 | 4.47 | 4.39 | 4.41 | -1.34% | 62,609 | 27,627,788 |
| 2024-05-20 | 4.52 | 4.53 | 4.45 | 4.47 | -1.11% | 78,207 | 35,019,568 |
| 2024-05-17 | 4.44 | 4.52 | 4.42 | 4.52 | +1.8% | 77,201 | 34,549,940 |
| 2024-05-16 | 4.43 | 4.51 | 4.42 | 4.44 | +0.91% | 79,452 | 35,497,503 |
| 2024-05-15 | 4.42 | 4.48 | 4.37 | 4.4 | -1.12% | 54,831 | 24,281,494 |
| 2024-05-14 | 4.36 | 4.49 | 4.35 | 4.45 | +2.06% | 83,886 | 37,227,371 |
| 2024-05-13 | 4.46 | 4.46 | 4.33 | 4.36 | -2.24% | 79,781 | 34,925,543 |
| 2024-05-10 | 4.5 | 4.55 | 4.45 | 4.46 | -1.33% | 70,657 | 31,636,009 |
| 2024-05-09 | 4.44 | 4.55 | 4.41 | 4.52 | +1.57% | 81,083 | 36,535,920 |
| 2024-05-08 | 4.44 | 4.5 | 4.38 | 4.45 | 0% | 87,213 | 38,797,221 |
| 2024-05-07 | 4.44 | 4.46 | 4.39 | 4.45 | +0.23% | 73,396 | 32,505,985 |
| 2024-05-06 | 4.38 | 4.46 | 4.36 | 4.44 | +2.54% | 89,277 | 39,497,590 |
| 2024-04-30 | 4.3 | 4.36 | 4.25 | 4.33 | -0.23% | 120,837 | 52,062,134 |
| 2024-04-29 | 4.16 | 4.34 | 4.14 | 4.34 | +5.08% | 144,296 | 61,644,833 |
| 2024-04-26 | 4.08 | 4.14 | 4.02 | 4.13 | -0.24% | 119,436 | 48,785,744 |
| 2024-04-25 | 4.06 | 4.29 | 4.05 | 4.14 | +2.22% | 133,946 | 55,749,072 |
| 2024-04-24 | 4.04 | 4.08 | 4.01 | 4.05 | +1% | 76,897 | 31,097,779 |
| 2024-04-23 | 3.91 | 4.04 | 3.89 | 4.01 | +2.3% | 75,713 | 30,152,717 |
| 2024-04-22 | 3.95 | 3.99 | 3.79 | 3.92 | -0.51% | 97,355 | 37,908,724 |
| 2024-04-19 | 3.97 | 4.1 | 3.92 | 3.94 | +0.25% | 138,609 | 55,475,774 |
| 2024-04-18 | 3.91 | 3.99 | 3.84 | 3.93 | -0.25% | 140,596 | 55,088,465 |
| 2024-04-17 | 3.73 | 4.06 | 3.73 | 3.94 | +6.49% | 191,959 | 74,400,428 |
| 2024-04-16 | 4.1 | 4.11 | 3.7 | 3.7 | -9.98% | 203,328 | 76,674,203 |
| 2024-04-15 | 4.4 | 4.43 | 4.01 | 4.11 | -6.8% | 172,571 | 71,962,525 |
| 2024-04-12 | 4.47 | 4.52 | 4.39 | 4.41 | -1.34% | 62,791 | 27,919,022 |
| 2024-04-11 | 4.44 | 4.54 | 4.38 | 4.47 | 0% | 63,146 | 28,382,460 |
| 2024-04-10 | 4.62 | 4.63 | 4.43 | 4.47 | -3.46% | 74,171 | 33,318,458 |
| 2024-04-09 | 4.53 | 4.64 | 4.5 | 4.63 | +2.43% | 52,062 | 23,884,712 |
| 2024-04-08 | 4.66 | 4.66 | 4.51 | 4.52 | -2.8% | 73,761 | 33,747,997 |
| 2024-04-03 | 4.7 | 4.74 | 4.63 | 4.65 | -0.64% | 63,099 | 29,459,930 |
| 2024-04-02 | 4.73 | 4.73 | 4.65 | 4.68 | -0.43% | 54,001 | 25,298,338 |
| 2024-04-01 | 4.6 | 4.72 | 4.6 | 4.7 | +2.62% | 86,689 | 40,564,397 |
| 2024-03-29 | 4.52 | 4.58 | 4.49 | 4.58 | +1.33% | 60,997 | 27,638,165 |
| 2024-03-28 | 4.43 | 4.54 | 4.4 | 4.52 | +2.03% | 75,537 | 34,012,023 |
| 2024-03-27 | 4.58 | 4.6 | 4.43 | 4.43 | -3.28% | 65,429 | 29,557,445 |
| 2024-03-26 | 4.61 | 4.62 | 4.49 | 4.58 | +0.44% | 58,938 | 26,839,938 |
| 2024-03-25 | 4.65 | 4.7 | 4.55 | 4.56 | -2.36% | 73,860 | 34,259,067 |
| 2024-03-22 | 4.72 | 4.73 | 4.58 | 4.67 | -1.48% | 75,507 | 35,112,843 |
| 2024-03-21 | 4.76 | 4.78 | 4.66 | 4.74 | 0% | 65,182 | 30,782,597 |
| 2024-03-20 | 4.62 | 4.74 | 4.59 | 4.74 | +2.6% | 87,662 | 41,062,075 |
| 2024-03-19 | 4.62 | 4.67 | 4.58 | 4.62 | 0% | 70,507 | 32,625,972 |
| 2024-03-18 | 4.54 | 4.62 | 4.52 | 4.62 | +2.21% | 83,910 | 38,341,786 |
| 2024-03-15 | 4.44 | 4.52 | 4.43 | 4.52 | +1.57% | 78,192 | 35,001,816 |
| 2024-03-14 | 4.5 | 4.6 | 4.4 | 4.45 | -0.22% | 81,520 | 36,581,287 |
| 2024-03-13 | 4.54 | 4.54 | 4.41 | 4.46 | -0.89% | 74,037 | 32,942,597 |
| 2024-03-12 | 4.38 | 4.5 | 4.38 | 4.5 | +2.74% | 94,825 | 42,271,939 |
| 2024-03-11 | 4.26 | 4.38 | 4.25 | 4.38 | +2.82% | 80,123 | 34,600,150 |
| 2024-03-08 | 4.23 | 4.28 | 4.21 | 4.26 | +0.47% | 61,406 | 26,085,736 |
| 2024-03-07 | 4.29 | 4.32 | 4.21 | 4.24 | -1.17% | 62,634 | 26,758,456 |
| 2024-03-06 | 4.23 | 4.35 | 4.22 | 4.29 | +0.7% | 85,134 | 36,451,850 |
| 2024-03-05 | 4.38 | 4.39 | 4.25 | 4.26 | -2.74% | 101,630 | 43,618,201 |
| 2024-03-04 | 4.33 | 4.38 | 4.24 | 4.38 | +1.39% | 123,828 | 53,413,389 |
| 2024-03-01 | 4.29 | 4.34 | 4.23 | 4.32 | +1.17% | 101,300 | 43,438,742 |
| 2024-02-29 | 4.16 | 4.32 | 4.08 | 4.27 | +2.64% | 139,464 | 59,190,583 |
| 2024-02-28 | 4.57 | 4.73 | 4.14 | 4.16 | -9.17% | 248,342 | 110,259,765 |
| 2024-02-27 | 4.4 | 4.58 | 4.34 | 4.58 | +3.85% | 126,555 | 56,937,932 |
| 2024-02-26 | 4.37 | 4.49 | 4.31 | 4.41 | +1.38% | 124,354 | 54,819,862 |
| 2024-02-23 | 4.15 | 4.37 | 4.14 | 4.35 | +5.07% | 137,571 | 58,543,027 |
| 2024-02-22 | 4.07 | 4.14 | 4.03 | 4.14 | +1.72% | 99,594 | 40,801,045 |
| 2024-02-21 | 3.91 | 4.18 | 3.9 | 4.07 | +2.78% | 135,152 | 55,101,063 |
| 2024-02-20 | 3.9 | 4 | 3.83 | 3.96 | +1.28% | 133,023 | 52,258,380 |
| 2024-02-19 | 3.75 | 3.95 | 3.7 | 3.91 | +7.12% | 270,547 | 104,457,260 |
| 2024-02-08 | 3.32 | 3.69 | 3.3 | 3.65 | +8.96% | 297,522 | 103,608,230 |
| 2024-02-07 | 3.68 | 3.7 | 3.27 | 3.35 | -7.71% | 349,208 | 119,050,738 |
| 2024-02-06 | 3.57 | 3.82 | 3.41 | 3.63 | -4.22% | 365,494 | 128,281,245 |
| 2024-02-05 | 4.18 | 4.24 | 3.79 | 3.79 | -9.98% | 232,394 | 89,787,384 |
| 2024-02-02 | 4.57 | 4.63 | 4.08 | 4.21 | -7.06% | 191,159 | 82,480,515 |
| 2024-02-01 | 4.74 | 4.74 | 4.5 | 4.53 | -4.03% | 124,976 | 57,310,653 |
| 2024-01-31 | 5.08 | 5.08 | 4.67 | 4.72 | -6.16% | 138,151 | 66,627,512 |
| 2024-01-30 | 5.18 | 5.2 | 5.01 | 5.03 | -4.19% | 73,567 | 37,647,336 |
| 2024-01-29 | 5.38 | 5.43 | 5.21 | 5.25 | -2.6% | 83,063 | 43,885,353 |
| 2024-01-26 | 5.3 | 5.46 | 5.3 | 5.39 | +1.13% | 86,788 | 46,877,887 |
| 2024-01-25 | 5.15 | 5.33 | 5.07 | 5.33 | +4.51% | 90,636 | 47,157,933 |
| 2024-01-24 | 5.04 | 5.13 | 4.9 | 5.1 | +1.39% | 110,910 | 55,664,921 |
| 2024-01-23 | 4.99 | 5.27 | 4.91 | 5.03 | +0.6% | 107,043 | 53,516,502 |
| 2024-01-22 | 5.4 | 5.44 | 4.91 | 5 | -6.89% | 129,095 | 66,380,107 |
| 2024-01-19 | 5.43 | 5.45 | 5.36 | 5.37 | -1.29% | 62,332 | 33,612,820 |
| 2024-01-18 | 5.52 | 5.55 | 5.27 | 5.44 | -1.98% | 108,845 | 58,579,054 |
| 2024-01-17 | 5.66 | 5.69 | 5.55 | 5.55 | -2.12% | 48,897 | 27,475,036 |
| 2024-01-16 | 5.73 | 5.75 | 5.6 | 5.67 | -0.87% | 43,747 | 24,737,082 |
| 2024-01-15 | 5.64 | 5.74 | 5.64 | 5.72 | +0.7% | 42,466 | 24,222,073 |
| 2024-01-12 | 5.77 | 5.78 | 5.68 | 5.68 | -1.22% | 51,484 | 29,489,849 |
| 2024-01-11 | 5.76 | 5.79 | 5.72 | 5.75 | -0.35% | 51,412 | 29,582,349 |
| 2024-01-10 | 5.8 | 5.8 | 5.72 | 5.77 | -0.52% | 40,163 | 23,154,524 |
| 2024-01-09 | 5.81 | 5.87 | 5.75 | 5.8 | +0.69% | 44,158 | 25,602,595 |
| 2024-01-08 | 5.92 | 5.95 | 5.75 | 5.76 | -2.54% | 49,999 | 29,131,425 |
| 2024-01-05 | 6 | 6.02 | 5.88 | 5.91 | -1.66% | 54,540 | 32,407,131 |
| 2024-01-04 | 6.01 | 6.03 | 5.96 | 6.01 | +0.17% | 50,686 | 30,366,960 |
| 2024-01-03 | 5.91 | 6.02 | 5.9 | 6 | +0.84% | 76,045 | 45,492,589 |
| 2024-01-02 | 5.88 | 5.98 | 5.85 | 5.95 | +1.36% | 67,221 | 39,905,450 |
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：