股票概览
4.21
+1.94%
+0.08
4.14
开盘价
4.25
最高价
4.11
最低价
267,547
成交量
数据更新至: 2025-03-25
技术指标
4.17
MA5 (5日均线)
4.14
MA10 (10日均线)
4.04
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 | 4.14 | 4.25 | 4.11 | 4.21 | +1.94% | 267,547 | 112,215,364 |
| 2025-03-24 | 4.17 | 4.22 | 4.05 | 4.13 | -1.43% | 233,161 | 96,167,693 |
| 2025-03-21 | 4.16 | 4.24 | 4.13 | 4.19 | +0.24% | 259,283 | 108,681,099 |
| 2025-03-20 | 4.15 | 4.2 | 4.13 | 4.18 | +0.48% | 225,942 | 94,355,257 |
| 2025-03-19 | 4.12 | 4.19 | 4.08 | 4.16 | +1.22% | 237,082 | 98,396,685 |
| 2025-03-18 | 4.15 | 4.16 | 4.08 | 4.11 | -0.72% | 144,926 | 59,445,240 |
| 2025-03-17 | 4.12 | 4.16 | 4.11 | 4.14 | +0.73% | 193,376 | 80,020,876 |
| 2025-03-14 | 4.12 | 4.18 | 4.08 | 4.11 | -0.72% | 282,938 | 116,198,387 |
| 2025-03-13 | 4.04 | 4.17 | 4.02 | 4.14 | +2.48% | 410,248 | 169,027,566 |
| 2025-03-12 | 3.94 | 4.08 | 3.93 | 4.04 | +2.8% | 300,886 | 120,985,024 |
| 2025-03-11 | 3.9 | 3.93 | 3.87 | 3.93 | +0.26% | 117,192 | 45,758,162 |
| 2025-03-10 | 3.91 | 3.95 | 3.89 | 3.92 | +0.51% | 120,846 | 47,416,947 |
| 2025-03-07 | 3.94 | 3.94 | 3.88 | 3.9 | -1.02% | 130,176 | 50,876,187 |
| 2025-03-06 | 3.9 | 3.94 | 3.88 | 3.94 | +1.29% | 121,789 | 47,745,148 |
| 2025-03-05 | 3.92 | 3.93 | 3.85 | 3.89 | -1.02% | 127,162 | 49,317,286 |
| 2025-03-04 | 3.92 | 3.94 | 3.89 | 3.93 | +0.51% | 118,356 | 46,309,815 |
| 2025-03-03 | 3.93 | 3.99 | 3.89 | 3.91 | -0.76% | 161,474 | 63,659,123 |
| 2025-02-28 | 4.01 | 4.07 | 3.93 | 3.94 | -1.99% | 254,762 | 102,199,667 |
| 2025-02-27 | 4.04 | 4.05 | 3.96 | 4.02 | 0% | 137,109 | 54,778,748 |
| 2025-02-26 | 3.97 | 4.05 | 3.97 | 4.02 | +1.26% | 161,282 | 64,770,957 |
| 2025-02-25 | 4.01 | 4.02 | 3.96 | 3.97 | -0.75% | 122,541 | 48,860,776 |
| 2025-02-24 | 3.96 | 4.05 | 3.95 | 4 | +0.76% | 158,621 | 63,551,702 |
| 2025-02-21 | 3.98 | 4.02 | 3.96 | 3.97 | -0.75% | 151,743 | 60,286,590 |
| 2025-02-20 | 4 | 4.02 | 3.95 | 4 | -0.5% | 145,000 | 57,766,588 |
| 2025-02-19 | 4.01 | 4.05 | 3.99 | 4.02 | -0.74% | 201,795 | 80,932,164 |
| 2025-02-18 | 4.09 | 4.21 | 4.02 | 4.05 | -0.74% | 280,915 | 115,660,446 |
| 2025-02-17 | 4.01 | 4.09 | 3.98 | 4.08 | +1.49% | 209,683 | 84,853,516 |
| 2025-02-14 | 4.04 | 4.1 | 4.01 | 4.02 | -0.74% | 202,011 | 81,825,866 |
| 2025-02-13 | 4.05 | 4.07 | 4.02 | 4.05 | +0.25% | 170,680 | 69,108,348 |
| 2025-02-12 | 3.97 | 4.07 | 3.95 | 4.04 | +1.25% | 181,446 | 73,069,294 |
| 2025-02-11 | 4.03 | 4.03 | 3.95 | 3.99 | -0.99% | 150,565 | 59,878,591 |
| 2025-02-10 | 4.02 | 4.05 | 3.99 | 4.03 | +1% | 144,893 | 58,141,043 |
| 2025-02-07 | 3.92 | 4.03 | 3.91 | 3.99 | +1.79% | 206,215 | 82,077,938 |
| 2025-02-06 | 3.86 | 3.92 | 3.8 | 3.92 | +1.29% | 127,704 | 49,366,011 |
| 2025-02-05 | 3.85 | 3.88 | 3.82 | 3.87 | +0.78% | 102,166 | 39,365,409 |
| 2025-01-27 | 3.91 | 3.95 | 3.83 | 3.84 | -1.79% | 109,423 | 42,652,451 |
| 2025-01-24 | 3.92 | 3.93 | 3.86 | 3.91 | -0.26% | 131,571 | 51,199,816 |
| 2025-01-23 | 4.05 | 4.05 | 3.91 | 3.92 | -1.26% | 141,857 | 56,601,610 |
| 2025-01-22 | 3.98 | 4.09 | 3.95 | 3.97 | +0.25% | 163,097 | 65,465,372 |
| 2025-01-21 | 3.97 | 4 | 3.94 | 3.96 | -0.25% | 104,366 | 41,400,217 |
| 2025-01-20 | 3.94 | 4.02 | 3.88 | 3.97 | +1.02% | 157,861 | 62,412,716 |
| 2025-01-17 | 3.89 | 3.98 | 3.86 | 3.93 | +0.51% | 123,392 | 48,395,258 |
| 2025-01-16 | 3.88 | 3.97 | 3.87 | 3.91 | +1.03% | 126,477 | 49,559,309 |
| 2025-01-15 | 3.89 | 3.9 | 3.84 | 3.87 | -0.51% | 98,224 | 38,013,994 |
| 2025-01-14 | 3.78 | 3.91 | 3.76 | 3.89 | +3.73% | 147,147 | 56,635,609 |
| 2025-01-13 | 3.71 | 3.76 | 3.66 | 3.75 | -0.53% | 105,508 | 39,249,950 |
| 2025-01-10 | 3.9 | 3.91 | 3.76 | 3.77 | -3.08% | 129,463 | 49,583,273 |
| 2025-01-09 | 3.95 | 3.97 | 3.89 | 3.89 | -2.02% | 147,574 | 57,813,038 |
| 2025-01-08 | 3.94 | 3.99 | 3.89 | 3.97 | +0.51% | 175,211 | 69,006,395 |
| 2025-01-07 | 3.86 | 4 | 3.85 | 3.95 | +2.07% | 169,439 | 66,545,838 |
| 2025-01-06 | 3.85 | 3.93 | 3.77 | 3.87 | +0.78% | 167,895 | 64,776,185 |
| 2025-01-03 | 4.04 | 4.06 | 3.83 | 3.84 | -4.95% | 279,086 | 109,270,198 |
| 2025-01-02 | 4.15 | 4.16 | 4 | 4.04 | -2.65% | 258,364 | 105,480,536 |
| 2024-12-31 | 4.28 | 4.28 | 4.13 | 4.15 | -2.35% | 273,829 | 114,520,829 |
| 2024-12-30 | 4.58 | 4.59 | 4.21 | 4.25 | -7.81% | 606,719 | 262,496,248 |
| 2024-12-27 | 4.64 | 4.71 | 4.58 | 4.61 | -1.28% | 411,843 | 191,304,250 |
| 2024-12-26 | 4.69 | 4.78 | 4.58 | 4.67 | -0.85% | 480,089 | 224,331,251 |
| 2024-12-25 | 4.71 | 4.9 | 4.57 | 4.71 | -1.88% | 630,582 | 295,845,568 |
| 2024-12-24 | 4.55 | 4.98 | 4.45 | 4.8 | +5.96% | 913,095 | 436,889,767 |
| 2024-12-23 | 4.61 | 4.72 | 4.48 | 4.53 | -2.79% | 484,119 | 220,827,512 |
| 2024-12-20 | 4.77 | 4.87 | 4.64 | 4.66 | -3.32% | 764,241 | 361,392,845 |
| 2024-12-19 | 4.82 | 5.18 | 4.78 | 4.82 | -2.23% | 1,395,598 | 689,524,030 |
| 2024-12-18 | 4.48 | 4.93 | 4.44 | 4.93 | +10.04% | 502,628 | 243,017,094 |
| 2024-12-17 | 4.68 | 4.79 | 4.45 | 4.48 | -5.88% | 478,430 | 219,233,960 |
| 2024-12-16 | 4.55 | 4.99 | 4.54 | 4.76 | +4.85% | 844,446 | 404,051,763 |
| 2024-12-13 | 4.57 | 4.65 | 4.53 | 4.54 | -1.09% | 329,113 | 150,592,112 |
| 2024-12-12 | 4.6 | 4.63 | 4.52 | 4.59 | -0.65% | 317,645 | 145,119,272 |
| 2024-12-11 | 4.53 | 4.65 | 4.51 | 4.62 | +1.76% | 412,839 | 189,870,171 |
| 2024-12-10 | 4.68 | 4.73 | 4.53 | 4.54 | -2.16% | 603,010 | 277,679,644 |
| 2024-12-09 | 4.72 | 4.77 | 4.58 | 4.64 | -1.28% | 1,036,559 | 484,566,085 |
| 2024-12-06 | 4.27 | 4.7 | 4.27 | 4.7 | +10.07% | 876,472 | 399,332,853 |
| 2024-12-05 | 4.22 | 4.29 | 4.22 | 4.27 | +0.47% | 117,267 | 49,978,758 |
| 2024-12-04 | 4.34 | 4.34 | 4.22 | 4.25 | -2.3% | 179,727 | 76,992,166 |
| 2024-12-03 | 4.33 | 4.36 | 4.26 | 4.35 | +0.93% | 212,362 | 91,747,663 |
| 2024-12-02 | 4.2 | 4.32 | 4.18 | 4.31 | +3.36% | 241,225 | 102,681,717 |
| 2024-11-29 | 4.21 | 4.21 | 4.13 | 4.17 | -0.95% | 178,670 | 74,594,683 |
| 2024-11-28 | 4.14 | 4.22 | 4.11 | 4.21 | +1.45% | 153,502 | 64,245,932 |
| 2024-11-27 | 4.11 | 4.15 | 4.01 | 4.15 | +0.97% | 156,136 | 63,720,482 |
| 2024-11-26 | 4.14 | 4.18 | 4.09 | 4.11 | -0.96% | 107,587 | 44,489,744 |
| 2024-11-25 | 4.12 | 4.17 | 4.06 | 4.15 | +0.48% | 181,232 | 74,643,416 |
| 2024-11-22 | 4.26 | 4.32 | 4.12 | 4.13 | -2.82% | 250,759 | 105,740,226 |
| 2024-11-21 | 4.28 | 4.32 | 4.2 | 4.25 | -0.7% | 133,697 | 56,778,904 |
| 2024-11-20 | 4.23 | 4.31 | 4.2 | 4.28 | +0.94% | 174,962 | 74,357,818 |
| 2024-11-19 | 4.18 | 4.24 | 4.12 | 4.24 | +1.68% | 191,024 | 79,944,390 |
| 2024-11-18 | 4.18 | 4.27 | 4.15 | 4.17 | -0.24% | 201,032 | 84,516,734 |
| 2024-11-15 | 4.25 | 4.38 | 4.17 | 4.18 | -1.88% | 233,355 | 99,376,359 |
| 2024-11-14 | 4.43 | 4.48 | 4.25 | 4.26 | -4.27% | 271,928 | 118,093,992 |
| 2024-11-13 | 4.43 | 4.61 | 4.34 | 4.45 | -0.22% | 415,752 | 185,475,315 |
| 2024-11-12 | 4.47 | 4.66 | 4.39 | 4.46 | -0.22% | 524,610 | 235,177,401 |
| 2024-11-11 | 4.4 | 4.54 | 4.39 | 4.47 | +2.05% | 286,234 | 127,114,757 |
| 2024-11-08 | 4.4 | 4.5 | 4.33 | 4.38 | +0.23% | 342,281 | 150,509,425 |
| 2024-11-07 | 4.19 | 4.39 | 4.18 | 4.37 | +3.8% | 354,659 | 153,784,015 |
| 2024-11-06 | 4.2 | 4.27 | 4.18 | 4.21 | 0% | 245,661 | 103,759,605 |
| 2024-11-05 | 4.16 | 4.23 | 4.14 | 4.21 | +0.96% | 230,474 | 96,553,230 |
| 2024-11-04 | 4.12 | 4.2 | 4.12 | 4.17 | 0% | 170,546 | 70,937,796 |
| 2024-11-01 | 4.31 | 4.32 | 4.15 | 4.17 | -3.47% | 299,666 | 126,037,938 |
| 2024-10-31 | 4.31 | 4.37 | 4.3 | 4.32 | +0.47% | 306,283 | 132,644,779 |
| 2024-10-30 | 4.21 | 4.38 | 4.2 | 4.3 | +1.18% | 276,875 | 118,702,978 |
| 2024-10-29 | 4.44 | 4.45 | 4.24 | 4.25 | -4.28% | 495,238 | 213,209,775 |
| 2024-10-28 | 4.23 | 4.53 | 4.18 | 4.44 | +7.25% | 712,606 | 314,349,814 |
| 2024-10-25 | 4.01 | 4.2 | 3.99 | 4.14 | +2.99% | 324,518 | 133,950,406 |
| 2024-10-24 | 3.99 | 4.03 | 3.97 | 4.02 | +0.5% | 157,625 | 63,083,813 |
| 2024-10-23 | 4 | 4.06 | 3.97 | 4 | 0% | 264,719 | 106,353,279 |
| 2024-10-22 | 3.88 | 4.03 | 3.85 | 4 | +3.36% | 312,124 | 124,288,545 |
| 2024-10-21 | 3.89 | 3.92 | 3.85 | 3.87 | -0.51% | 204,711 | 79,569,151 |
| 2024-10-18 | 3.89 | 3.93 | 3.79 | 3.89 | +1.04% | 220,409 | 85,005,985 |
| 2024-10-17 | 3.93 | 3.95 | 3.84 | 3.85 | -1.79% | 145,888 | 56,654,384 |
| 2024-10-16 | 3.83 | 3.97 | 3.82 | 3.92 | +1.03% | 145,003 | 56,707,762 |
| 2024-10-15 | 3.91 | 3.94 | 3.85 | 3.88 | -1.02% | 139,328 | 54,324,677 |
| 2024-10-14 | 3.86 | 3.94 | 3.82 | 3.92 | +1.82% | 168,430 | 65,509,433 |
| 2024-10-11 | 4.02 | 4.03 | 3.82 | 3.85 | -3.27% | 198,955 | 77,542,177 |
| 2024-10-10 | 3.91 | 4.06 | 3.86 | 3.98 | +3.11% | 276,089 | 109,831,997 |
| 2024-10-09 | 4.19 | 4.19 | 3.85 | 3.86 | -8.96% | 387,070 | 154,830,287 |
| 2024-10-08 | 4.55 | 4.55 | 4.06 | 4.24 | +2.42% | 616,193 | 264,271,713 |
| 2024-09-30 | 3.95 | 4.16 | 3.88 | 4.14 | +8.38% | 482,246 | 194,857,854 |
| 2024-09-27 | 3.74 | 3.88 | 3.73 | 3.82 | +3.24% | 255,262 | 96,718,307 |
| 2024-09-26 | 3.64 | 3.7 | 3.6 | 3.7 | +1.93% | 160,293 | 58,614,734 |
| 2024-09-25 | 3.59 | 3.72 | 3.59 | 3.63 | +1.11% | 204,688 | 74,990,811 |
| 2024-09-24 | 3.5 | 3.59 | 3.5 | 3.59 | +2.57% | 156,630 | 55,533,997 |
| 2024-09-23 | 3.48 | 3.52 | 3.44 | 3.5 | +0.86% | 75,142 | 26,213,153 |
| 2024-09-20 | 3.48 | 3.5 | 3.44 | 3.47 | -0.29% | 76,713 | 26,557,661 |
| 2024-09-19 | 3.38 | 3.51 | 3.38 | 3.48 | +2.96% | 161,100 | 55,952,241 |
| 2024-09-18 | 3.38 | 3.41 | 3.31 | 3.38 | 0% | 82,457 | 27,611,943 |
| 2024-09-13 | 3.41 | 3.43 | 3.37 | 3.38 | -0.59% | 77,954 | 26,494,596 |
| 2024-09-12 | 3.35 | 3.51 | 3.34 | 3.4 | +1.49% | 140,319 | 48,316,476 |
| 2024-09-11 | 3.4 | 3.43 | 3.33 | 3.35 | -2.33% | 80,136 | 27,017,732 |
| 2024-09-10 | 3.4 | 3.44 | 3.36 | 3.43 | +1.18% | 89,102 | 30,304,747 |
| 2024-09-09 | 3.36 | 3.4 | 3.34 | 3.39 | +0.59% | 62,312 | 21,038,184 |
| 2024-09-06 | 3.45 | 3.46 | 3.37 | 3.37 | -2.32% | 82,119 | 27,961,168 |
| 2024-09-05 | 3.45 | 3.48 | 3.43 | 3.45 | 0% | 71,682 | 24,736,663 |
| 2024-09-04 | 3.48 | 3.5 | 3.44 | 3.45 | -1.43% | 63,387 | 21,976,391 |
| 2024-09-03 | 3.47 | 3.52 | 3.47 | 3.5 | +0.29% | 63,841 | 22,288,202 |
| 2024-09-02 | 3.52 | 3.58 | 3.49 | 3.49 | -1.41% | 78,481 | 27,777,450 |
| 2024-08-30 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 107,388 | 38,136,538 |
| 2024-08-29 | 3.51 | 3.53 | 3.47 | 3.52 | +0.28% | 67,200 | 23,550,559 |
| 2024-08-28 | 3.45 | 3.56 | 3.43 | 3.51 | +1.45% | 86,347 | 30,379,876 |
| 2024-08-27 | 3.57 | 3.57 | 3.45 | 3.46 | -3.08% | 73,172 | 25,535,909 |
| 2024-08-26 | 3.5 | 3.58 | 3.5 | 3.57 | +1.42% | 63,803 | 22,617,352 |
| 2024-08-23 | 3.55 | 3.58 | 3.5 | 3.52 | 0% | 64,887 | 22,896,532 |
| 2024-08-22 | 3.57 | 3.61 | 3.52 | 3.52 | -0.85% | 77,978 | 27,775,637 |
| 2024-08-21 | 3.53 | 3.56 | 3.5 | 3.55 | +0.57% | 43,819 | 15,506,946 |
| 2024-08-20 | 3.61 | 3.63 | 3.52 | 3.53 | -2.49% | 82,174 | 29,161,860 |
| 2024-08-19 | 3.64 | 3.65 | 3.61 | 3.62 | -0.82% | 78,378 | 28,389,319 |
| 2024-08-16 | 3.73 | 3.74 | 3.65 | 3.65 | -1.88% | 97,371 | 35,764,297 |
| 2024-08-15 | 3.68 | 3.75 | 3.66 | 3.72 | +0.81% | 99,690 | 36,982,253 |
| 2024-08-14 | 3.68 | 3.74 | 3.67 | 3.69 | 0% | 71,174 | 26,337,025 |
| 2024-08-13 | 3.67 | 3.69 | 3.62 | 3.69 | 0% | 88,754 | 32,421,434 |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | -0.81% | 83,643 | 31,254,893 |
| 2024-08-09 | 3.72 | 3.76 | 3.7 | 3.72 | 0% | 77,821 | 29,009,752 |
| 2024-08-08 | 3.77 | 3.77 | 3.68 | 3.72 | -2.11% | 113,020 | 42,016,347 |
| 2024-08-07 | 3.7 | 3.83 | 3.69 | 3.8 | +2.98% | 175,742 | 66,254,710 |
| 2024-08-06 | 3.7 | 3.72 | 3.65 | 3.69 | +1.1% | 93,975 | 34,609,085 |
| 2024-08-05 | 3.7 | 3.77 | 3.64 | 3.65 | -2.41% | 117,455 | 43,458,332 |
| 2024-08-02 | 3.77 | 3.82 | 3.74 | 3.74 | -1.32% | 91,595 | 34,617,965 |
| 2024-08-01 | 3.82 | 3.85 | 3.78 | 3.79 | -1.04% | 108,626 | 41,411,432 |
| 2024-07-31 | 3.72 | 3.84 | 3.7 | 3.83 | +2.68% | 139,187 | 52,700,278 |
| 2024-07-30 | 3.67 | 3.76 | 3.64 | 3.73 | +1.36% | 111,233 | 41,251,119 |
| 2024-07-29 | 3.7 | 3.7 | 3.65 | 3.68 | -0.54% | 67,240 | 24,679,204 |
| 2024-07-26 | 3.66 | 3.73 | 3.65 | 3.7 | +1.65% | 85,854 | 31,673,402 |
| 2024-07-25 | 3.63 | 3.69 | 3.59 | 3.64 | -0.27% | 109,185 | 39,747,516 |
| 2024-07-24 | 3.76 | 3.77 | 3.64 | 3.65 | -2.93% | 134,524 | 49,726,858 |
| 2024-07-23 | 3.79 | 3.82 | 3.75 | 3.76 | 0% | 121,668 | 46,128,217 |
| 2024-07-22 | 3.75 | 3.78 | 3.73 | 3.76 | +0.27% | 87,096 | 32,742,508 |
| 2024-07-19 | 3.7 | 3.78 | 3.69 | 3.75 | +0.54% | 88,536 | 33,219,036 |
| 2024-07-18 | 3.7 | 3.75 | 3.64 | 3.73 | -0.8% | 141,766 | 52,330,666 |
| 2024-07-17 | 3.9 | 3.92 | 3.73 | 3.76 | -3.59% | 181,810 | 68,895,189 |
| 2024-07-16 | 3.9 | 3.94 | 3.87 | 3.9 | +0.52% | 101,027 | 39,391,065 |
| 2024-07-15 | 4.03 | 4.03 | 3.84 | 3.88 | -3.96% | 230,145 | 90,287,823 |
| 2024-07-12 | 4.09 | 4.13 | 4.03 | 4.04 | -1.7% | 140,294 | 57,197,692 |
| 2024-07-11 | 4.09 | 4.13 | 4.07 | 4.11 | +0.98% | 174,115 | 71,323,035 |
| 2024-07-10 | 4.12 | 4.14 | 4.06 | 4.07 | -1.69% | 103,804 | 42,423,116 |
| 2024-07-09 | 4.06 | 4.14 | 4.01 | 4.14 | +1.72% | 147,593 | 60,355,552 |
| 2024-07-08 | 4.18 | 4.21 | 4.07 | 4.07 | -2.63% | 115,423 | 47,520,799 |
| 2024-07-05 | 4.15 | 4.19 | 4.08 | 4.18 | +0.72% | 111,032 | 45,957,742 |
| 2024-07-04 | 4.18 | 4.24 | 4.12 | 4.15 | -1.19% | 149,980 | 62,657,271 |
| 2024-07-03 | 4.33 | 4.33 | 4.19 | 4.2 | -3.23% | 217,655 | 91,963,887 |
| 2024-07-02 | 4.4 | 4.4 | 4.31 | 4.34 | -1.81% | 199,763 | 86,779,479 |
| 2024-07-01 | 4.3 | 4.43 | 4.27 | 4.42 | +2.31% | 257,500 | 112,720,195 |
| 2024-06-28 | 4.2 | 4.36 | 4.2 | 4.32 | +1.89% | 266,399 | 114,374,142 |
| 2024-06-27 | 4.18 | 4.28 | 4.17 | 4.24 | +0.47% | 194,733 | 82,345,011 |
| 2024-06-26 | 4.14 | 4.23 | 4.11 | 4.22 | +1.44% | 190,244 | 79,503,878 |
| 2024-06-25 | 4.19 | 4.19 | 4.11 | 4.16 | 0% | 182,469 | 75,734,189 |
| 2024-06-24 | 4.29 | 4.35 | 4.13 | 4.16 | -3.03% | 277,747 | 117,566,275 |
| 2024-06-21 | 4.3 | 4.38 | 4.24 | 4.29 | -0.23% | 233,460 | 100,672,047 |
| 2024-06-20 | 4.51 | 4.54 | 4.3 | 4.3 | -4.44% | 420,672 | 185,103,386 |
| 2024-06-19 | 4.59 | 4.61 | 4.49 | 4.5 | -3.23% | 412,313 | 186,803,927 |
| 2024-06-18 | 4.62 | 4.66 | 4.55 | 4.65 | +0.22% | 570,679 | 262,390,239 |
| 2024-06-17 | 4.71 | 4.85 | 4.59 | 4.64 | -3.13% | 1,029,668 | 482,359,621 |
| 2024-06-14 | 4.55 | 4.79 | 4.47 | 4.79 | +10.11% | 846,103 | 400,095,024 |
| 2024-06-13 | 4.25 | 4.39 | 4.2 | 4.35 | +2.11% | 319,833 | 137,888,882 |
| 2024-06-12 | 4.22 | 4.3 | 4.18 | 4.26 | 0% | 247,001 | 104,753,834 |
| 2024-06-11 | 4.1 | 4.31 | 4.1 | 4.26 | +3.15% | 286,682 | 120,876,850 |
| 2024-06-07 | 4.02 | 4.15 | 4.01 | 4.13 | +3.51% | 197,454 | 80,274,087 |
| 2024-06-06 | 4.13 | 4.16 | 3.98 | 3.99 | -2.92% | 255,744 | 103,886,354 |
| 2024-06-05 | 4.21 | 4.23 | 4.11 | 4.11 | -3.07% | 188,928 | 78,468,550 |
| 2024-06-04 | 4.16 | 4.26 | 4.11 | 4.24 | +1.44% | 259,809 | 108,905,120 |
| 2024-06-03 | 4.34 | 4.35 | 4.15 | 4.18 | -3.46% | 303,388 | 127,568,644 |
| 2024-05-31 | 4.39 | 4.43 | 4.27 | 4.33 | -2.91% | 380,736 | 165,291,480 |
| 2024-05-30 | 4.68 | 4.72 | 4.41 | 4.46 | -5.71% | 562,794 | 254,680,925 |
| 2024-05-29 | 4.73 | 4.74 | 4.58 | 4.73 | -1.87% | 617,709 | 288,207,574 |
| 2024-05-28 | 4.5 | 4.88 | 4.5 | 4.82 | +5.93% | 856,761 | 404,880,108 |
| 2024-05-27 | 4.59 | 4.63 | 4.48 | 4.55 | -0.66% | 462,312 | 210,366,674 |
| 2024-05-24 | 4.33 | 4.75 | 4.33 | 4.58 | +5.77% | 691,410 | 317,050,813 |
| 2024-05-23 | 4.5 | 4.5 | 4.33 | 4.33 | -4.2% | 299,756 | 131,432,727 |
| 2024-05-22 | 4.5 | 4.59 | 4.49 | 4.52 | -0.22% | 185,829 | 84,237,090 |
| 2024-05-21 | 4.6 | 4.6 | 4.48 | 4.53 | -1.74% | 202,793 | 91,669,390 |
| 2024-05-20 | 4.5 | 4.65 | 4.46 | 4.61 | +1.77% | 345,782 | 158,378,895 |
| 2024-05-17 | 4.45 | 4.55 | 4.45 | 4.53 | +1.8% | 253,360 | 114,374,567 |
| 2024-05-16 | 4.48 | 4.57 | 4.43 | 4.45 | -0.67% | 249,868 | 112,211,975 |
| 2024-05-15 | 4.61 | 4.66 | 4.46 | 4.48 | -3.24% | 451,358 | 204,357,180 |
| 2024-05-14 | 4.64 | 4.75 | 4.55 | 4.63 | -2.32% | 505,591 | 234,843,848 |
| 2024-05-13 | 4.64 | 4.94 | 4.54 | 4.74 | +2.16% | 689,642 | 327,028,713 |
| 2024-05-10 | 4.49 | 4.68 | 4.49 | 4.64 | +2.43% | 577,889 | 266,228,294 |
| 2024-05-09 | 4.47 | 4.62 | 4.43 | 4.53 | +0.22% | 438,130 | 198,191,543 |
| 2024-05-08 | 4.4 | 4.62 | 4.37 | 4.52 | +2.49% | 617,310 | 278,946,724 |
| 2024-05-07 | 4.44 | 4.47 | 4.36 | 4.41 | -0.68% | 256,689 | 112,901,202 |
| 2024-05-06 | 4.3 | 4.47 | 4.29 | 4.44 | +3.5% | 327,651 | 143,563,699 |
| 2024-04-30 | 4.4 | 4.44 | 4.25 | 4.29 | -1.15% | 284,654 | 123,060,409 |
| 2024-04-29 | 4.2 | 4.35 | 4.18 | 4.34 | +4.33% | 292,783 | 124,924,821 |
| 2024-04-26 | 4.01 | 4.16 | 4 | 4.16 | +2.97% | 287,516 | 117,821,151 |
| 2024-04-25 | 4.06 | 4.08 | 3.98 | 4.04 | 0% | 224,995 | 91,004,776 |
| 2024-04-24 | 3.95 | 4.07 | 3.94 | 4.04 | +2.8% | 280,806 | 112,711,985 |
| 2024-04-23 | 3.93 | 4 | 3.91 | 3.93 | -0.51% | 190,068 | 75,121,629 |
| 2024-04-22 | 4.08 | 4.09 | 3.93 | 3.95 | -3.42% | 292,530 | 116,888,469 |
| 2024-04-19 | 4.15 | 4.26 | 4.05 | 4.09 | -2.39% | 315,408 | 130,546,214 |
| 2024-04-18 | 4.34 | 4.39 | 4.18 | 4.19 | -3.23% | 404,791 | 172,549,878 |
| 2024-04-17 | 4.16 | 4.36 | 4.16 | 4.33 | +4.84% | 360,411 | 155,286,851 |
| 2024-04-16 | 4.43 | 4.56 | 4.09 | 4.13 | -8.22% | 514,719 | 217,905,728 |
| 2024-04-15 | 4.6 | 4.74 | 4.43 | 4.5 | -4.86% | 571,377 | 260,557,757 |
| 2024-04-12 | 4.8 | 5 | 4.7 | 4.73 | -2.27% | 600,654 | 288,849,499 |
| 2024-04-11 | 4.93 | 4.96 | 4.78 | 4.84 | -4.54% | 680,054 | 331,908,900 |
| 2024-04-10 | 4.9 | 5.27 | 4.86 | 5.07 | +2.22% | 1,002,522 | 510,798,091 |
| 2024-04-09 | 5.07 | 5.43 | 4.88 | 4.96 | -1.98% | 1,188,562 | 601,821,879 |
| 2024-04-08 | 4.6 | 5.06 | 4.53 | 5.06 | +10% | 1,035,733 | 502,247,966 |
| 2024-04-03 | 4.69 | 4.69 | 4.52 | 4.6 | -2.34% | 430,539 | 197,474,908 |
| 2024-04-02 | 4.78 | 4.86 | 4.65 | 4.71 | -2.08% | 562,784 | 266,693,726 |
| 2024-04-01 | 4.83 | 4.92 | 4.75 | 4.81 | -0.41% | 588,073 | 283,265,705 |
| 2024-03-29 | 4.83 | 5.12 | 4.75 | 4.83 | -1.63% | 691,408 | 339,673,566 |
| 2024-03-28 | 4.73 | 5.02 | 4.65 | 4.91 | -5.03% | 1,078,372 | 520,345,761 |
| 2024-03-27 | 5.23 | 5.4 | 5.17 | 5.17 | -9.93% | 793,906 | 414,464,729 |
| 2024-03-26 | 5.41 | 5.85 | 5.29 | 5.74 | +6.1% | 1,695,850 | 953,266,848 |
| 2024-03-25 | 5.05 | 5.41 | 4.95 | 5.41 | +9.96% | 846,049 | 451,103,334 |
| 2024-03-22 | 4.73 | 5.15 | 4.72 | 4.92 | +4.9% | 1,040,422 | 513,820,362 |
| 2024-03-21 | 4.74 | 4.76 | 4.64 | 4.69 | -0.64% | 414,835 | 194,812,459 |
| 2024-03-20 | 4.76 | 4.89 | 4.64 | 4.72 | -1.87% | 605,724 | 285,462,647 |
| 2024-03-19 | 4.96 | 5.11 | 4.77 | 4.81 | -0.62% | 1,149,750 | 564,655,743 |
| 2024-03-18 | 4.4 | 4.84 | 4.4 | 4.84 | +10% | 696,419 | 332,675,473 |
| 2024-03-15 | 4.35 | 4.48 | 4.33 | 4.4 | +0.92% | 409,729 | 180,230,549 |
| 2024-03-14 | 4.51 | 4.55 | 4.28 | 4.36 | -5.83% | 716,100 | 314,601,165 |
| 2024-03-13 | 4.35 | 4.9 | 4.35 | 4.63 | +1.98% | 1,037,182 | 486,536,773 |
| 2024-03-12 | 4.94 | 4.94 | 4.51 | 4.54 | +1.11% | 1,366,550 | 652,851,448 |
| 2024-03-11 | 4.49 | 4.49 | 4.31 | 4.49 | +10.05% | 324,246 | 145,109,702 |
| 2024-03-08 | 3.9 | 4.18 | 3.83 | 4.08 | +6.25% | 621,209 | 249,149,046 |
| 2024-03-07 | 3.78 | 3.96 | 3.78 | 3.84 | +2.67% | 472,276 | 183,091,503 |
| 2024-03-06 | 3.69 | 3.84 | 3.68 | 3.74 | +2.19% | 284,198 | 106,729,945 |
| 2024-03-05 | 3.7 | 3.73 | 3.63 | 3.66 | -1.61% | 116,806 | 42,961,152 |
| 2024-03-04 | 3.73 | 3.76 | 3.62 | 3.72 | -0.53% | 191,633 | 70,646,346 |
| 2024-03-01 | 3.74 | 3.83 | 3.69 | 3.74 | +1.36% | 219,638 | 82,075,607 |
| 2024-02-29 | 3.52 | 3.69 | 3.52 | 3.69 | +3.36% | 235,387 | 85,447,478 |
| 2024-02-28 | 3.86 | 3.87 | 3.57 | 3.57 | -6.05% | 392,258 | 146,985,996 |
| 2024-02-27 | 3.73 | 3.8 | 3.68 | 3.8 | +0.53% | 269,807 | 101,396,333 |
| 2024-02-26 | 3.79 | 3.83 | 3.68 | 3.78 | -2.33% | 443,411 | 166,528,748 |
| 2024-02-23 | 3.52 | 3.87 | 3.5 | 3.87 | +9.94% | 272,149 | 100,052,519 |
| 2024-02-22 | 3.45 | 3.52 | 3.42 | 3.52 | +2.03% | 163,871 | 57,149,994 |
| 2024-02-21 | 3.4 | 3.55 | 3.35 | 3.45 | +1.17% | 201,447 | 69,914,624 |
| 2024-02-20 | 3.48 | 3.49 | 3.35 | 3.41 | -2.01% | 263,420 | 89,610,589 |
| 2024-02-19 | 3.2 | 3.48 | 3.2 | 3.48 | +10.13% | 336,782 | 115,282,477 |
| 2024-02-08 | 3.04 | 3.17 | 2.95 | 3.16 | +4.98% | 271,091 | 83,546,522 |
| 2024-02-07 | 3.18 | 3.23 | 2.97 | 3.01 | -5.35% | 312,183 | 94,881,198 |
| 2024-02-06 | 3.01 | 3.3 | 2.93 | 3.18 | -0.31% | 279,760 | 86,096,467 |
| 2024-02-05 | 3.51 | 3.53 | 3.19 | 3.19 | -9.89% | 268,853 | 87,805,611 |
| 2024-02-02 | 3.75 | 3.82 | 3.41 | 3.54 | -5.6% | 247,170 | 89,509,362 |
| 2024-02-01 | 3.79 | 3.89 | 3.72 | 3.75 | -3.6% | 217,899 | 82,830,380 |
| 2024-01-31 | 4.05 | 4.23 | 3.89 | 3.89 | -2.75% | 262,312 | 106,507,851 |
| 2024-01-30 | 4.02 | 4.12 | 3.98 | 4 | -0.74% | 120,526 | 48,828,097 |
| 2024-01-29 | 4.11 | 4.15 | 4.02 | 4.03 | -1.47% | 124,611 | 50,827,902 |
| 2024-01-26 | 4.06 | 4.13 | 4.02 | 4.09 | +0.74% | 123,918 | 50,774,623 |
| 2024-01-25 | 3.96 | 4.06 | 3.92 | 4.06 | +3.84% | 139,833 | 55,981,009 |
| 2024-01-24 | 3.82 | 3.91 | 3.74 | 3.91 | +2.62% | 118,399 | 45,421,731 |
| 2024-01-23 | 3.83 | 3.85 | 3.73 | 3.81 | +0.26% | 126,662 | 48,002,114 |
| 2024-01-22 | 4 | 4.06 | 3.77 | 3.8 | -5.47% | 152,078 | 59,493,322 |
| 2024-01-19 | 4.06 | 4.1 | 4.01 | 4.02 | -1.23% | 99,441 | 40,223,899 |
| 2024-01-18 | 4.11 | 4.14 | 3.95 | 4.07 | -2.16% | 218,232 | 87,954,372 |
| 2024-01-17 | 4.28 | 4.29 | 4.15 | 4.16 | -2.8% | 138,983 | 58,659,910 |
| 2024-01-16 | 4.36 | 4.37 | 4.2 | 4.28 | -1.15% | 237,580 | 101,490,299 |
| 2024-01-15 | 4.48 | 4.51 | 4.3 | 4.33 | -3.35% | 278,848 | 121,921,092 |
| 2024-01-12 | 4.31 | 4.63 | 4.31 | 4.48 | +2.99% | 373,255 | 167,382,884 |
| 2024-01-11 | 4.32 | 4.41 | 4.29 | 4.35 | +0.93% | 121,867 | 52,850,085 |
| 2024-01-10 | 4.32 | 4.35 | 4.24 | 4.31 | -0.23% | 91,183 | 39,257,482 |
| 2024-01-09 | 4.35 | 4.38 | 4.3 | 4.32 | +0.23% | 77,539 | 33,579,850 |
| 2024-01-08 | 4.44 | 4.44 | 4.31 | 4.31 | -2.27% | 100,369 | 43,773,811 |
| 2024-01-05 | 4.45 | 4.53 | 4.39 | 4.41 | -1.34% | 146,509 | 65,416,646 |
| 2024-01-04 | 4.47 | 4.51 | 4.43 | 4.47 | +0.22% | 128,000 | 57,202,294 |
| 2024-01-03 | 4.41 | 4.47 | 4.4 | 4.46 | +0.9% | 128,470 | 57,012,655 |
| 2024-01-02 | 4.34 | 4.47 | 4.3 | 4.42 | +1.14% | 154,357 | 68,117,106 |
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：