股票概览
4.67
+1.52%
+0.07
4.61
开盘价
4.71
最高价
4.57
最低价
343,048
成交量
数据更新至: 2025-03-25
技术指标
4.68
MA5 (5日均线)
4.75
MA10 (10日均线)
4.66
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 | 4.61 | 4.71 | 4.57 | 4.67 | +1.52% | 343,048 | 159,497,592 |
| 2025-03-24 | 4.66 | 4.74 | 4.48 | 4.6 | -1.71% | 601,239 | 275,882,277 |
| 2025-03-21 | 4.66 | 4.83 | 4.65 | 4.68 | 0% | 576,333 | 272,435,633 |
| 2025-03-20 | 4.79 | 4.83 | 4.68 | 4.68 | -2.3% | 576,771 | 273,305,285 |
| 2025-03-19 | 4.91 | 4.91 | 4.75 | 4.79 | -2.44% | 576,817 | 277,791,330 |
| 2025-03-18 | 4.76 | 5 | 4.74 | 4.91 | +2.94% | 861,265 | 418,084,374 |
| 2025-03-17 | 4.81 | 4.9 | 4.75 | 4.77 | -1.24% | 607,611 | 292,580,772 |
| 2025-03-14 | 4.83 | 4.87 | 4.75 | 4.83 | -0.62% | 593,977 | 285,407,741 |
| 2025-03-13 | 4.74 | 4.89 | 4.6 | 4.86 | +3.18% | 1,025,089 | 485,153,332 |
| 2025-03-12 | 4.79 | 4.83 | 4.7 | 4.71 | -2.28% | 749,023 | 355,135,927 |
| 2025-03-11 | 4.78 | 5 | 4.72 | 4.82 | -0.82% | 1,025,437 | 498,782,554 |
| 2025-03-10 | 4.67 | 4.94 | 4.62 | 4.86 | +3.18% | 1,199,209 | 576,382,449 |
| 2025-03-07 | 4.48 | 4.78 | 4.43 | 4.71 | +4.2% | 1,268,915 | 586,933,569 |
| 2025-03-06 | 4.46 | 4.59 | 4.45 | 4.52 | +0.89% | 625,217 | 282,088,605 |
| 2025-03-05 | 4.55 | 4.58 | 4.4 | 4.48 | -1.1% | 576,732 | 257,456,712 |
| 2025-03-04 | 4.55 | 4.58 | 4.48 | 4.53 | -1.52% | 581,971 | 262,916,034 |
| 2025-03-03 | 4.48 | 4.7 | 4.45 | 4.6 | +4.31% | 1,248,166 | 570,835,655 |
| 2025-02-28 | 4.4 | 4.55 | 4.35 | 4.41 | -0.23% | 1,176,179 | 524,345,714 |
| 2025-02-27 | 4.43 | 4.45 | 4.33 | 4.42 | -0.45% | 689,195 | 302,407,055 |
| 2025-02-26 | 4.41 | 4.48 | 4.39 | 4.44 | +0.91% | 777,167 | 344,394,657 |
| 2025-02-25 | 4.44 | 4.5 | 4.36 | 4.4 | -2.22% | 1,242,098 | 548,626,953 |
| 2025-02-24 | 4.12 | 4.5 | 4.11 | 4.5 | +10.02% | 1,471,175 | 645,422,267 |
| 2025-02-21 | 4.14 | 4.16 | 4.06 | 4.09 | -1.45% | 447,556 | 183,143,708 |
| 2025-02-20 | 4.09 | 4.2 | 4.06 | 4.15 | +1.47% | 454,622 | 188,146,036 |
| 2025-02-19 | 4.03 | 4.1 | 4.03 | 4.09 | +0.99% | 351,689 | 142,779,530 |
| 2025-02-18 | 4.2 | 4.21 | 4.03 | 4.05 | -3.57% | 503,244 | 207,255,631 |
| 2025-02-17 | 4.18 | 4.22 | 4.14 | 4.2 | +0.48% | 415,582 | 173,673,078 |
| 2025-02-14 | 4.21 | 4.24 | 4.14 | 4.18 | -0.95% | 471,790 | 197,145,431 |
| 2025-02-13 | 4.28 | 4.31 | 4.21 | 4.22 | -1.63% | 390,065 | 166,083,479 |
| 2025-02-12 | 4.32 | 4.32 | 4.24 | 4.29 | -0.69% | 543,260 | 232,283,877 |
| 2025-02-11 | 4.21 | 4.36 | 4.13 | 4.32 | +2.37% | 872,760 | 370,508,750 |
| 2025-02-10 | 4.19 | 4.24 | 4.16 | 4.22 | +0.48% | 476,183 | 199,541,155 |
| 2025-02-07 | 4.11 | 4.25 | 4.1 | 4.2 | +1.94% | 761,637 | 319,463,584 |
| 2025-02-06 | 4.06 | 4.12 | 4.04 | 4.12 | +1.48% | 403,012 | 164,820,795 |
| 2025-02-05 | 4.12 | 4.13 | 4.03 | 4.06 | -0.98% | 378,595 | 153,811,058 |
| 2025-01-27 | 4.13 | 4.23 | 4.1 | 4.1 | -0.73% | 492,040 | 204,851,704 |
| 2025-01-24 | 4.12 | 4.15 | 4.05 | 4.13 | -0.48% | 475,170 | 194,766,615 |
| 2025-01-23 | 4.18 | 4.3 | 4.15 | 4.15 | 0% | 694,374 | 292,004,521 |
| 2025-01-22 | 4.11 | 4.22 | 4.09 | 4.15 | +1.22% | 718,273 | 299,502,543 |
| 2025-01-21 | 4.17 | 4.19 | 4.06 | 4.1 | -1.44% | 457,508 | 187,951,730 |
| 2025-01-20 | 4.16 | 4.22 | 4.11 | 4.16 | +0.24% | 482,612 | 200,252,450 |
| 2025-01-17 | 4.07 | 4.2 | 4.05 | 4.15 | +1.72% | 619,137 | 256,273,551 |
| 2025-01-16 | 4.09 | 4.15 | 4.02 | 4.08 | +0.49% | 521,542 | 213,288,617 |
| 2025-01-15 | 4.1 | 4.18 | 4.05 | 4.06 | -1.93% | 542,326 | 222,140,006 |
| 2025-01-14 | 4.01 | 4.14 | 3.97 | 4.14 | +3.5% | 837,175 | 340,137,528 |
| 2025-01-13 | 3.92 | 4.12 | 3.89 | 4 | +0.76% | 692,354 | 278,349,839 |
| 2025-01-10 | 3.83 | 4.1 | 3.79 | 3.97 | +3.12% | 950,198 | 375,082,734 |
| 2025-01-09 | 3.75 | 3.95 | 3.73 | 3.85 | +2.12% | 636,343 | 245,495,227 |
| 2025-01-08 | 3.8 | 3.82 | 3.66 | 3.77 | -1.57% | 513,603 | 191,876,253 |
| 2025-01-07 | 3.79 | 3.84 | 3.73 | 3.83 | +1.59% | 404,737 | 153,284,293 |
| 2025-01-06 | 3.77 | 3.82 | 3.7 | 3.77 | -0.79% | 513,050 | 192,813,884 |
| 2025-01-03 | 4 | 4.03 | 3.79 | 3.8 | -4.76% | 633,607 | 245,472,118 |
| 2025-01-02 | 4.01 | 4.08 | 3.94 | 3.99 | -0.5% | 563,665 | 226,085,427 |
| 2024-12-31 | 4.13 | 4.18 | 4 | 4.01 | -2.91% | 616,060 | 250,740,733 |
| 2024-12-30 | 4.24 | 4.25 | 4.09 | 4.13 | -2.82% | 693,689 | 286,978,354 |
| 2024-12-27 | 4.17 | 4.38 | 4.17 | 4.25 | +1.92% | 776,308 | 331,515,570 |
| 2024-12-26 | 4.18 | 4.25 | 4.16 | 4.17 | 0% | 563,546 | 236,640,887 |
| 2024-12-25 | 4.32 | 4.32 | 4.12 | 4.17 | -4.14% | 744,920 | 311,679,491 |
| 2024-12-24 | 4.29 | 4.42 | 4.23 | 4.35 | +2.11% | 838,118 | 361,490,578 |
| 2024-12-23 | 4.57 | 4.59 | 4.23 | 4.26 | -6.99% | 1,180,450 | 513,706,869 |
| 2024-12-20 | 4.5 | 4.7 | 4.5 | 4.58 | -0.43% | 1,255,599 | 578,422,497 |
| 2024-12-19 | 4.7 | 5.08 | 4.58 | 4.6 | -3.56% | 1,966,576 | 943,704,943 |
| 2024-12-18 | 4.77 | 4.91 | 4.68 | 4.77 | +1.27% | 1,279,331 | 611,930,675 |
| 2024-12-17 | 4.9 | 4.92 | 4.66 | 4.71 | -5.61% | 1,861,530 | 887,137,648 |
| 2024-12-16 | 4.54 | 4.99 | 4.54 | 4.99 | +9.91% | 2,131,262 | 1,044,534,999 |
| 2024-12-13 | 4.72 | 4.78 | 4.53 | 4.54 | -3.2% | 1,173,875 | 543,130,647 |
| 2024-12-12 | 4.74 | 4.76 | 4.61 | 4.69 | -1.88% | 1,331,743 | 621,693,889 |
| 2024-12-11 | 4.56 | 4.85 | 4.54 | 4.78 | +3.69% | 2,065,301 | 977,156,809 |
| 2024-12-10 | 4.63 | 4.79 | 4.54 | 4.61 | +1.54% | 2,085,865 | 974,719,700 |
| 2024-12-09 | 4.68 | 4.81 | 4.46 | 4.54 | +1.11% | 2,851,661 | 1,318,953,467 |
| 2024-12-06 | 4.07 | 4.49 | 4.05 | 4.49 | +10.05% | 1,471,254 | 629,850,983 |
| 2024-12-05 | 4.01 | 4.09 | 3.98 | 4.08 | +0.99% | 839,826 | 339,589,198 |
| 2024-12-04 | 4.23 | 4.23 | 4 | 4.04 | -5.39% | 1,527,973 | 627,523,090 |
| 2024-12-03 | 4.23 | 4.32 | 4.19 | 4.27 | +0.95% | 1,449,917 | 617,815,148 |
| 2024-12-02 | 4.08 | 4.23 | 4.03 | 4.23 | +0.71% | 1,677,673 | 694,871,578 |
| 2024-11-29 | 4.24 | 4.28 | 4.16 | 4.2 | -2.55% | 972,126 | 410,087,297 |
| 2024-11-28 | 4.2 | 4.46 | 4.15 | 4.31 | +1.17% | 1,395,277 | 597,980,740 |
| 2024-11-27 | 4.25 | 4.27 | 4.06 | 4.26 | -0.47% | 1,015,341 | 422,693,902 |
| 2024-11-26 | 4.36 | 4.4 | 4.18 | 4.28 | -1.38% | 1,250,867 | 533,238,661 |
| 2024-11-25 | 4.4 | 4.66 | 4.22 | 4.34 | -2.91% | 1,930,021 | 846,566,505 |
| 2024-11-22 | 4.82 | 5.19 | 4.46 | 4.47 | -8.78% | 2,553,317 | 1,222,082,743 |
| 2024-11-21 | 5.2 | 5.47 | 4.72 | 4.9 | -1.41% | 3,413,720 | 1,720,052,759 |
| 2024-11-20 | 4.67 | 4.97 | 4.63 | 4.97 | +9.96% | 1,242,430 | 608,250,139 |
| 2024-11-19 | 4.1 | 4.52 | 4.08 | 4.52 | +9.98% | 2,052,894 | 890,856,025 |
| 2024-11-18 | 3.76 | 4.11 | 3.76 | 4.11 | +9.89% | 1,512,033 | 609,111,275 |
| 2024-11-15 | 3.8 | 3.84 | 3.72 | 3.74 | -1.06% | 345,014 | 130,588,325 |
| 2024-11-14 | 3.89 | 3.95 | 3.76 | 3.78 | -3.82% | 498,252 | 191,873,178 |
| 2024-11-13 | 4.05 | 4.07 | 3.85 | 3.93 | -2.72% | 715,125 | 281,071,845 |
| 2024-11-12 | 3.88 | 4.06 | 3.88 | 4.04 | +4.12% | 994,339 | 395,573,519 |
| 2024-11-11 | 3.88 | 3.93 | 3.82 | 3.88 | -0.26% | 480,850 | 185,858,751 |
| 2024-11-08 | 3.96 | 4.02 | 3.85 | 3.89 | -1.52% | 643,835 | 251,748,348 |
| 2024-11-07 | 3.77 | 4.02 | 3.75 | 3.95 | +3.95% | 767,718 | 299,385,042 |
| 2024-11-06 | 3.77 | 3.84 | 3.75 | 3.8 | +0.8% | 642,136 | 243,953,661 |
| 2024-11-05 | 3.71 | 3.77 | 3.69 | 3.77 | +1.34% | 668,449 | 250,037,730 |
| 2024-11-04 | 3.68 | 3.79 | 3.62 | 3.72 | +0.81% | 606,525 | 224,302,460 |
| 2024-11-01 | 3.7 | 3.9 | 3.66 | 3.69 | -0.27% | 867,906 | 325,376,481 |
| 2024-10-31 | 3.75 | 3.75 | 3.66 | 3.7 | 0% | 778,749 | 288,056,126 |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.7 | +4.23% | 720,332 | 263,452,365 |
| 2024-10-29 | 3.78 | 3.8 | 3.55 | 3.55 | -5.59% | 800,688 | 290,456,277 |
| 2024-10-28 | 3.6 | 3.76 | 3.6 | 3.76 | +4.44% | 725,916 | 268,581,661 |
| 2024-10-25 | 3.5 | 3.6 | 3.46 | 3.6 | +2.86% | 674,102 | 239,699,595 |
| 2024-10-24 | 3.44 | 3.52 | 3.41 | 3.5 | +1.74% | 666,280 | 231,245,039 |
| 2024-10-23 | 3.42 | 3.51 | 3.37 | 3.44 | +0.58% | 792,475 | 272,025,905 |
| 2024-10-22 | 3.33 | 3.42 | 3.32 | 3.42 | +2.4% | 634,596 | 214,320,034 |
| 2024-10-21 | 3.39 | 3.42 | 3.3 | 3.34 | -1.47% | 583,894 | 194,969,423 |
| 2024-10-18 | 3.35 | 3.45 | 3.31 | 3.39 | +1.19% | 508,153 | 171,705,409 |
| 2024-10-17 | 3.49 | 3.52 | 3.33 | 3.35 | -3.46% | 479,703 | 163,887,980 |
| 2024-10-16 | 3.43 | 3.52 | 3.41 | 3.47 | +0.29% | 368,873 | 127,805,022 |
| 2024-10-15 | 3.55 | 3.56 | 3.45 | 3.46 | -2.81% | 401,801 | 140,848,065 |
| 2024-10-14 | 3.54 | 3.62 | 3.47 | 3.56 | +1.42% | 461,906 | 163,664,781 |
| 2024-10-11 | 3.68 | 3.72 | 3.46 | 3.51 | -5.9% | 571,153 | 204,337,336 |
| 2024-10-10 | 3.69 | 3.92 | 3.67 | 3.73 | +1.91% | 755,561 | 287,071,093 |
| 2024-10-09 | 3.99 | 3.99 | 3.65 | 3.66 | -8.27% | 656,918 | 248,433,095 |
| 2024-10-08 | 4.2 | 4.22 | 3.8 | 3.99 | +3.91% | 980,296 | 392,694,904 |
| 2024-09-30 | 3.64 | 3.87 | 3.57 | 3.84 | +8.78% | 703,585 | 263,126,846 |
| 2024-09-27 | 3.45 | 3.6 | 3.43 | 3.53 | +4.13% | 433,838 | 151,632,887 |
| 2024-09-26 | 3.25 | 3.39 | 3.24 | 3.39 | +3.67% | 288,767 | 96,187,625 |
| 2024-09-25 | 3.31 | 3.39 | 3.26 | 3.27 | -0.3% | 366,863 | 122,113,590 |
| 2024-09-24 | 3.1 | 3.28 | 3.09 | 3.28 | +6.49% | 344,966 | 110,222,880 |
| 2024-09-23 | 3.05 | 3.11 | 3.05 | 3.08 | +0.33% | 134,088 | 41,356,113 |
| 2024-09-20 | 3.13 | 3.13 | 3.05 | 3.07 | -1.92% | 198,678 | 60,964,021 |
| 2024-09-19 | 3.05 | 3.14 | 3.03 | 3.13 | +3.3% | 261,826 | 81,218,100 |
| 2024-09-18 | 3.1 | 3.12 | 2.98 | 3.03 | -1.94% | 247,858 | 75,125,251 |
| 2024-09-13 | 3.13 | 3.14 | 3.08 | 3.09 | -1.28% | 156,532 | 48,634,409 |
| 2024-09-12 | 3.13 | 3.18 | 3.11 | 3.13 | +0.32% | 242,523 | 76,345,979 |
| 2024-09-11 | 3.18 | 3.22 | 3.09 | 3.12 | -3.11% | 302,630 | 94,903,139 |
| 2024-09-10 | 3.32 | 3.32 | 3.18 | 3.22 | -3.59% | 377,977 | 121,916,388 |
| 2024-09-09 | 3.45 | 3.48 | 3.3 | 3.34 | -4.57% | 474,219 | 159,019,385 |
| 2024-09-06 | 3.69 | 3.69 | 3.47 | 3.5 | -5.15% | 356,910 | 127,578,967 |
| 2024-09-05 | 3.76 | 3.79 | 3.66 | 3.69 | -1.07% | 248,963 | 92,301,626 |
| 2024-09-04 | 3.82 | 3.86 | 3.7 | 3.73 | -3.12% | 230,689 | 86,963,213 |
| 2024-09-03 | 3.8 | 3.92 | 3.75 | 3.85 | +1.05% | 230,028 | 88,758,458 |
| 2024-09-02 | 3.87 | 3.9 | 3.79 | 3.81 | -1.8% | 259,794 | 99,668,987 |
| 2024-08-30 | 3.79 | 3.97 | 3.76 | 3.88 | +3.19% | 529,982 | 205,744,490 |
| 2024-08-29 | 3.75 | 3.81 | 3.62 | 3.76 | -0.27% | 382,579 | 141,614,580 |
| 2024-08-28 | 3.83 | 3.89 | 3.72 | 3.77 | -2.33% | 444,264 | 169,225,372 |
| 2024-08-27 | 3.8 | 3.88 | 3.71 | 3.86 | +1.85% | 377,398 | 143,994,361 |
| 2024-08-26 | 3.69 | 3.81 | 3.66 | 3.79 | +2.71% | 293,222 | 110,005,187 |
| 2024-08-23 | 3.54 | 3.73 | 3.52 | 3.69 | +4.24% | 311,132 | 113,494,043 |
| 2024-08-22 | 3.55 | 3.61 | 3.5 | 3.54 | -0.84% | 167,943 | 59,656,775 |
| 2024-08-21 | 3.56 | 3.61 | 3.52 | 3.57 | -0.28% | 149,626 | 53,214,156 |
| 2024-08-20 | 3.65 | 3.66 | 3.55 | 3.58 | -1.92% | 182,870 | 65,754,082 |
| 2024-08-19 | 3.63 | 3.73 | 3.61 | 3.65 | +0.55% | 245,097 | 90,097,934 |
| 2024-08-16 | 3.8 | 3.84 | 3.6 | 3.63 | -5.47% | 531,834 | 197,539,364 |
| 2024-08-15 | 3.73 | 3.87 | 3.72 | 3.84 | +2.4% | 337,551 | 128,297,125 |
| 2024-08-14 | 3.82 | 3.82 | 3.74 | 3.75 | -0.79% | 275,274 | 103,815,528 |
| 2024-08-13 | 3.75 | 3.82 | 3.71 | 3.78 | +1.07% | 333,133 | 125,516,456 |
| 2024-08-12 | 3.81 | 3.83 | 3.69 | 3.74 | -1.32% | 314,939 | 117,777,631 |
| 2024-08-09 | 3.75 | 3.98 | 3.73 | 3.79 | -0.79% | 581,159 | 221,505,333 |
| 2024-08-08 | 3.61 | 3.9 | 3.56 | 3.82 | +6.41% | 681,546 | 255,702,386 |
| 2024-08-07 | 3.53 | 3.6 | 3.49 | 3.59 | +1.7% | 212,207 | 75,534,274 |
| 2024-08-06 | 3.5 | 3.54 | 3.47 | 3.53 | +1.73% | 149,929 | 52,649,941 |
| 2024-08-05 | 3.52 | 3.59 | 3.47 | 3.47 | -2.25% | 225,816 | 79,522,167 |
| 2024-08-02 | 3.52 | 3.62 | 3.5 | 3.55 | +0.28% | 253,994 | 90,828,109 |
| 2024-08-01 | 3.59 | 3.6 | 3.51 | 3.54 | -0.84% | 228,154 | 80,984,074 |
| 2024-07-31 | 3.41 | 3.57 | 3.38 | 3.57 | +4.69% | 380,715 | 133,575,825 |
| 2024-07-30 | 3.43 | 3.43 | 3.39 | 3.41 | -0.87% | 126,754 | 43,195,858 |
| 2024-07-29 | 3.41 | 3.45 | 3.39 | 3.44 | +0.58% | 141,077 | 48,314,347 |
| 2024-07-26 | 3.39 | 3.45 | 3.38 | 3.42 | +0.88% | 131,005 | 44,803,570 |
| 2024-07-25 | 3.4 | 3.43 | 3.35 | 3.39 | -1.17% | 145,267 | 49,248,660 |
| 2024-07-24 | 3.43 | 3.52 | 3.32 | 3.43 | -0.58% | 317,026 | 108,041,410 |
| 2024-07-23 | 3.43 | 3.5 | 3.41 | 3.45 | +0.88% | 256,991 | 88,836,180 |
| 2024-07-22 | 3.42 | 3.47 | 3.39 | 3.42 | -0.87% | 192,653 | 65,891,324 |
| 2024-07-19 | 3.46 | 3.53 | 3.44 | 3.45 | -1.15% | 239,038 | 83,028,034 |
| 2024-07-18 | 3.48 | 3.51 | 3.45 | 3.49 | -0.85% | 273,340 | 95,068,619 |
| 2024-07-17 | 3.58 | 3.6 | 3.52 | 3.52 | -3.3% | 327,334 | 116,381,886 |
| 2024-07-16 | 3.55 | 3.69 | 3.51 | 3.64 | +1.68% | 436,217 | 157,221,111 |
| 2024-07-15 | 3.71 | 3.71 | 3.56 | 3.58 | -5.29% | 583,959 | 211,307,739 |
| 2024-07-12 | 3.95 | 3.95 | 3.75 | 3.78 | +1.61% | 1,040,211 | 398,681,406 |
| 2024-07-11 | 3.59 | 3.77 | 3.53 | 3.72 | +5.38% | 469,537 | 171,577,672 |
| 2024-07-10 | 3.42 | 3.62 | 3.41 | 3.53 | +2.32% | 370,082 | 130,982,406 |
| 2024-07-09 | 3.4 | 3.46 | 3.29 | 3.45 | +1.17% | 314,480 | 106,464,351 |
| 2024-07-08 | 3.53 | 3.55 | 3.39 | 3.41 | -3.67% | 286,424 | 98,248,211 |
| 2024-07-05 | 3.41 | 3.55 | 3.37 | 3.54 | +3.81% | 256,248 | 88,899,457 |
| 2024-07-04 | 3.51 | 3.54 | 3.39 | 3.41 | -3.67% | 236,754 | 81,569,148 |
| 2024-07-03 | 3.5 | 3.58 | 3.48 | 3.54 | +1.43% | 248,039 | 87,442,895 |
| 2024-07-02 | 3.46 | 3.55 | 3.43 | 3.49 | +0.29% | 216,898 | 75,894,593 |
| 2024-07-01 | 3.38 | 3.5 | 3.38 | 3.48 | +2.35% | 216,374 | 74,602,639 |
| 2024-06-28 | 3.37 | 3.48 | 3.37 | 3.4 | 0% | 268,215 | 91,947,917 |
| 2024-06-27 | 3.55 | 3.57 | 3.4 | 3.4 | -5.56% | 411,815 | 141,823,163 |
| 2024-06-26 | 3.56 | 3.6 | 3.48 | 3.6 | +1.69% | 301,273 | 106,960,878 |
| 2024-06-25 | 3.42 | 3.68 | 3.4 | 3.54 | +4.12% | 485,783 | 172,844,177 |
| 2024-06-24 | 3.5 | 3.52 | 3.38 | 3.4 | -3.68% | 277,396 | 95,230,126 |
| 2024-06-21 | 3.5 | 3.69 | 3.47 | 3.53 | +0.28% | 319,276 | 114,957,227 |
| 2024-06-20 | 3.57 | 3.63 | 3.51 | 3.52 | -1.95% | 213,462 | 75,819,376 |
| 2024-06-19 | 3.63 | 3.7 | 3.56 | 3.59 | -1.64% | 300,519 | 108,929,830 |
| 2024-06-18 | 3.46 | 3.67 | 3.45 | 3.65 | +6.1% | 401,357 | 143,983,986 |
| 2024-06-17 | 3.49 | 3.5 | 3.43 | 3.44 | -1.43% | 190,607 | 65,964,047 |
| 2024-06-14 | 3.51 | 3.56 | 3.47 | 3.49 | -0.57% | 215,867 | 75,772,534 |
| 2024-06-13 | 3.57 | 3.65 | 3.5 | 3.51 | -1.96% | 215,083 | 76,716,851 |
| 2024-06-12 | 3.52 | 3.62 | 3.5 | 3.58 | +1.7% | 193,474 | 69,079,454 |
| 2024-06-11 | 3.54 | 3.56 | 3.46 | 3.52 | -1.4% | 215,777 | 75,428,884 |
| 2024-06-07 | 3.47 | 3.58 | 3.45 | 3.57 | +3.78% | 303,833 | 106,629,477 |
| 2024-06-06 | 3.56 | 3.62 | 3.39 | 3.44 | -3.91% | 425,810 | 148,430,945 |
| 2024-06-05 | 3.7 | 3.71 | 3.58 | 3.58 | -4.28% | 321,830 | 116,938,761 |
| 2024-06-04 | 3.72 | 3.75 | 3.68 | 3.74 | 0% | 216,360 | 80,293,471 |
| 2024-06-03 | 3.74 | 3.75 | 3.65 | 3.74 | 0% | 326,025 | 120,605,139 |
| 2024-05-31 | 3.74 | 3.79 | 3.72 | 3.74 | 0% | 211,485 | 79,268,651 |
| 2024-05-30 | 3.79 | 3.85 | 3.72 | 3.74 | -1.84% | 328,957 | 123,874,803 |
| 2024-05-29 | 3.83 | 3.87 | 3.77 | 3.81 | -0.78% | 288,060 | 109,779,084 |
| 2024-05-28 | 3.92 | 4.03 | 3.83 | 3.84 | -2.54% | 464,583 | 180,731,448 |
| 2024-05-27 | 3.76 | 3.97 | 3.72 | 3.94 | +5.07% | 710,358 | 273,670,939 |
| 2024-05-24 | 3.78 | 3.83 | 3.75 | 3.75 | -1.83% | 414,360 | 156,378,334 |
| 2024-05-23 | 3.86 | 3.9 | 3.8 | 3.82 | -1.04% | 482,637 | 185,212,358 |
| 2024-05-22 | 3.87 | 4.02 | 3.81 | 3.86 | -1.78% | 759,441 | 296,251,595 |
| 2024-05-21 | 3.99 | 4.03 | 3.82 | 3.93 | -7.31% | 1,516,057 | 589,946,246 |
| 2024-05-20 | 4.75 | 4.75 | 4.24 | 4.24 | -9.98% | 1,507,508 | 658,446,373 |
| 2024-05-17 | 4.32 | 4.71 | 4.2 | 4.71 | +10.05% | 987,934 | 442,636,900 |
| 2024-05-16 | 4.39 | 4.56 | 4.25 | 4.28 | -2.95% | 619,172 | 270,516,398 |
| 2024-05-15 | 4.36 | 4.55 | 4.29 | 4.41 | -0.23% | 598,364 | 265,093,279 |
| 2024-05-14 | 4.36 | 4.53 | 4.32 | 4.42 | +1.61% | 580,183 | 256,970,831 |
| 2024-05-13 | 4.45 | 4.45 | 4.29 | 4.35 | -3.33% | 497,528 | 216,629,862 |
| 2024-05-10 | 4.62 | 4.66 | 4.4 | 4.5 | -3.23% | 751,857 | 339,476,151 |
| 2024-05-09 | 4.83 | 4.84 | 4.65 | 4.65 | -5.49% | 1,049,356 | 494,441,579 |
| 2024-05-08 | 4.63 | 5.04 | 4.54 | 4.92 | +4.02% | 1,895,935 | 905,291,935 |
| 2024-05-07 | 4.72 | 4.81 | 4.59 | 4.73 | +3.05% | 1,413,650 | 663,515,941 |
| 2024-05-06 | 4.17 | 4.59 | 4.15 | 4.59 | +10.07% | 772,340 | 334,494,324 |
| 2024-04-30 | 4.58 | 4.69 | 4.14 | 4.17 | -6.5% | 1,276,033 | 550,908,641 |
| 2024-04-29 | 4.19 | 4.46 | 4.16 | 4.46 | +10.12% | 1,086,579 | 465,033,166 |
| 2024-04-26 | 4.42 | 4.63 | 4.03 | 4.05 | -8.16% | 1,428,304 | 617,032,015 |
| 2024-04-25 | 4.63 | 4.72 | 4.32 | 4.41 | -4.34% | 584,389 | 261,444,257 |
| 2024-04-24 | 4.49 | 4.79 | 4.49 | 4.61 | -0.22% | 631,477 | 291,034,029 |
| 2024-04-23 | 4.76 | 4.84 | 4.52 | 4.62 | -5.52% | 817,043 | 380,947,206 |
| 2024-04-22 | 5.11 | 5.27 | 4.8 | 4.89 | -2% | 970,187 | 482,174,903 |
| 2024-04-19 | 4.47 | 4.99 | 4.44 | 4.99 | +9.91% | 1,150,914 | 560,972,186 |
| 2024-04-18 | 4.62 | 4.78 | 4.43 | 4.54 | -1.73% | 833,966 | 384,687,899 |
| 2024-04-17 | 4.33 | 4.69 | 4.27 | 4.62 | +8.45% | 1,126,168 | 505,527,902 |
| 2024-04-16 | 4.35 | 4.43 | 4.17 | 4.26 | -1.39% | 730,012 | 312,783,538 |
| 2024-04-15 | 4.68 | 4.75 | 4.22 | 4.32 | -7.89% | 1,229,193 | 534,061,046 |
| 2024-04-12 | 4.39 | 4.78 | 4.37 | 4.69 | +5.39% | 994,016 | 461,018,170 |
| 2024-04-11 | 4.34 | 4.5 | 4.25 | 4.45 | -0.22% | 1,096,335 | 481,078,941 |
| 2024-04-10 | 4.15 | 4.48 | 4.07 | 4.46 | +7.47% | 1,150,917 | 495,818,603 |
| 2024-04-09 | 3.76 | 4.17 | 3.71 | 4.15 | +9.5% | 1,345,026 | 545,285,803 |
| 2024-04-08 | 3.6 | 3.82 | 3.6 | 3.79 | +5.57% | 768,378 | 285,767,522 |
| 2024-04-03 | 3.45 | 3.7 | 3.45 | 3.59 | +4.66% | 709,685 | 256,240,601 |
| 2024-04-02 | 3.34 | 3.54 | 3.29 | 3.43 | +2.69% | 614,529 | 209,253,243 |
| 2024-04-01 | 3.13 | 3.38 | 3.12 | 3.34 | +7.4% | 647,407 | 213,520,899 |
| 2024-03-29 | 2.91 | 3.15 | 2.89 | 3.11 | +7.61% | 402,746 | 123,403,814 |
| 2024-03-28 | 2.76 | 2.97 | 2.75 | 2.89 | +4.71% | 235,890 | 67,479,220 |
| 2024-03-27 | 2.92 | 2.92 | 2.76 | 2.76 | -5.48% | 190,923 | 53,930,244 |
| 2024-03-26 | 3 | 3.05 | 2.86 | 2.92 | -3.31% | 299,386 | 87,784,049 |
| 2024-03-25 | 3 | 3.13 | 3 | 3.02 | -0.66% | 310,999 | 95,570,422 |
| 2024-03-22 | 2.99 | 3.21 | 2.99 | 3.04 | +1.67% | 399,636 | 124,035,330 |
| 2024-03-21 | 2.87 | 3.05 | 2.87 | 2.99 | +4.18% | 332,071 | 98,836,764 |
| 2024-03-20 | 2.83 | 2.88 | 2.81 | 2.87 | +1.06% | 96,039 | 27,406,016 |
| 2024-03-19 | 2.84 | 2.87 | 2.83 | 2.84 | +0.35% | 112,958 | 32,159,452 |
| 2024-03-18 | 2.8 | 2.85 | 2.79 | 2.83 | +1.43% | 96,589 | 27,191,641 |
| 2024-03-15 | 2.72 | 2.8 | 2.71 | 2.79 | +1.82% | 106,046 | 29,245,199 |
| 2024-03-14 | 2.76 | 2.79 | 2.71 | 2.74 | -1.08% | 85,074 | 23,368,000 |
| 2024-03-13 | 2.78 | 2.8 | 2.75 | 2.77 | -1.07% | 122,459 | 33,845,058 |
| 2024-03-12 | 2.75 | 2.82 | 2.7 | 2.8 | +2.94% | 149,962 | 41,487,045 |
| 2024-03-11 | 2.67 | 2.72 | 2.67 | 2.72 | +2.26% | 91,587 | 24,681,244 |
| 2024-03-08 | 2.66 | 2.68 | 2.63 | 2.66 | +0.38% | 61,719 | 16,391,213 |
| 2024-03-07 | 2.68 | 2.71 | 2.65 | 2.65 | -0.38% | 90,677 | 24,298,127 |
| 2024-03-06 | 2.61 | 2.69 | 2.61 | 2.66 | +1.14% | 100,420 | 26,654,976 |
| 2024-03-05 | 2.71 | 2.71 | 2.62 | 2.63 | -2.59% | 96,727 | 25,742,365 |
| 2024-03-04 | 2.71 | 2.74 | 2.66 | 2.7 | -0.74% | 101,654 | 27,411,869 |
| 2024-03-01 | 2.71 | 2.74 | 2.67 | 2.72 | +0.74% | 108,419 | 29,317,885 |
| 2024-02-29 | 2.56 | 2.71 | 2.56 | 2.7 | +3.05% | 140,683 | 37,354,351 |
| 2024-02-28 | 2.78 | 2.88 | 2.61 | 2.62 | -6.09% | 223,219 | 61,488,316 |
| 2024-02-27 | 2.75 | 2.8 | 2.71 | 2.79 | +1.45% | 142,141 | 39,447,701 |
| 2024-02-26 | 2.71 | 2.79 | 2.7 | 2.75 | +1.48% | 125,893 | 34,547,245 |
| 2024-02-23 | 2.66 | 2.72 | 2.62 | 2.71 | +2.26% | 137,498 | 36,732,916 |
| 2024-02-22 | 2.61 | 2.67 | 2.59 | 2.65 | +1.53% | 120,633 | 31,747,526 |
| 2024-02-21 | 2.55 | 2.7 | 2.51 | 2.61 | +2.35% | 163,899 | 43,088,640 |
| 2024-02-20 | 2.54 | 2.56 | 2.49 | 2.55 | 0% | 109,931 | 27,898,575 |
| 2024-02-19 | 2.51 | 2.59 | 2.49 | 2.55 | +2% | 227,669 | 57,876,662 |
| 2024-02-08 | 2.3 | 2.51 | 2.25 | 2.5 | +9.65% | 262,320 | 62,350,259 |
| 2024-02-07 | 2.35 | 2.39 | 2.25 | 2.28 | -2.98% | 282,897 | 64,874,727 |
| 2024-02-06 | 2.27 | 2.45 | 2.17 | 2.35 | +1.29% | 252,512 | 57,724,133 |
| 2024-02-05 | 2.54 | 2.54 | 2.3 | 2.32 | -9.38% | 274,414 | 65,130,874 |
| 2024-02-02 | 2.68 | 2.76 | 2.44 | 2.56 | -5.19% | 174,063 | 45,412,080 |
| 2024-02-01 | 2.77 | 2.79 | 2.66 | 2.7 | -2.88% | 143,384 | 39,063,379 |
| 2024-01-31 | 2.92 | 2.96 | 2.77 | 2.78 | -5.44% | 150,884 | 42,837,240 |
| 2024-01-30 | 3.01 | 3.03 | 2.92 | 2.94 | -2.33% | 108,750 | 32,433,386 |
| 2024-01-29 | 3.12 | 3.13 | 3 | 3.01 | -3.53% | 134,458 | 40,862,042 |
| 2024-01-26 | 3.07 | 3.15 | 3.06 | 3.12 | +1.96% | 116,069 | 36,284,432 |
| 2024-01-25 | 2.95 | 3.06 | 2.92 | 3.06 | +4.08% | 126,000 | 37,759,561 |
| 2024-01-24 | 2.91 | 2.96 | 2.8 | 2.94 | +1.73% | 162,629 | 46,889,668 |
| 2024-01-23 | 2.91 | 2.92 | 2.77 | 2.89 | -0.69% | 220,578 | 62,654,086 |
| 2024-01-22 | 3.09 | 3.1 | 2.88 | 2.91 | -5.83% | 147,220 | 44,149,804 |
| 2024-01-19 | 3.12 | 3.15 | 3.08 | 3.09 | -0.64% | 89,879 | 27,955,147 |
| 2024-01-18 | 3.19 | 3.21 | 3.03 | 3.11 | -2.81% | 157,880 | 48,927,289 |
| 2024-01-17 | 3.23 | 3.28 | 3.19 | 3.2 | -1.84% | 84,694 | 27,427,771 |
| 2024-01-16 | 3.26 | 3.28 | 3.21 | 3.26 | -0.61% | 77,817 | 25,221,991 |
| 2024-01-15 | 3.3 | 3.31 | 3.26 | 3.28 | -0.61% | 85,843 | 28,230,192 |
| 2024-01-12 | 3.28 | 3.34 | 3.27 | 3.3 | +0.61% | 87,451 | 28,962,195 |
| 2024-01-11 | 3.25 | 3.31 | 3.24 | 3.28 | +0.92% | 77,353 | 25,350,459 |
| 2024-01-10 | 3.27 | 3.3 | 3.22 | 3.25 | -0.61% | 75,262 | 24,533,991 |
| 2024-01-09 | 3.24 | 3.31 | 3.23 | 3.27 | +0.93% | 79,382 | 25,916,982 |
| 2024-01-08 | 3.29 | 3.3 | 3.23 | 3.24 | -1.52% | 72,561 | 23,675,341 |
| 2024-01-05 | 3.32 | 3.35 | 3.27 | 3.29 | -1.2% | 68,316 | 22,621,683 |
| 2024-01-04 | 3.32 | 3.34 | 3.3 | 3.33 | +0.6% | 89,924 | 29,872,902 |
| 2024-01-03 | 3.28 | 3.34 | 3.28 | 3.31 | +0.61% | 97,678 | 32,325,339 |
| 2024-01-02 | 3.23 | 3.31 | 3.21 | 3.29 | +1.86% | 111,962 | 36,709,477 |
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：