股票概览
4.46
+0.9%
+0.04
4.42
开盘价
4.46
最高价
4.38
最低价
79,340
成交量
数据更新至: 2025-03-25
技术指标
4.53
MA5 (5日均线)
4.53
MA10 (10日均线)
4.51
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 | 4.42 | 4.46 | 4.38 | 4.46 | +0.9% | 79,340 | 35,081,252 |
| 2025-03-24 | 4.57 | 4.57 | 4.34 | 4.42 | -3.07% | 208,475 | 92,526,030 |
| 2025-03-21 | 4.59 | 4.63 | 4.54 | 4.56 | -1.3% | 148,849 | 68,070,051 |
| 2025-03-20 | 4.6 | 4.65 | 4.55 | 4.62 | +0.43% | 153,045 | 70,475,025 |
| 2025-03-19 | 4.56 | 4.64 | 4.52 | 4.6 | +0.66% | 182,597 | 83,593,296 |
| 2025-03-18 | 4.56 | 4.59 | 4.53 | 4.57 | 0% | 138,788 | 63,304,627 |
| 2025-03-17 | 4.55 | 4.61 | 4.53 | 4.57 | +0.88% | 205,549 | 93,943,898 |
| 2025-03-14 | 4.49 | 4.53 | 4.45 | 4.53 | +1.12% | 173,833 | 78,223,745 |
| 2025-03-13 | 4.5 | 4.53 | 4.43 | 4.48 | 0% | 155,050 | 69,441,924 |
| 2025-03-12 | 4.51 | 4.54 | 4.47 | 4.48 | -0.67% | 136,578 | 61,319,615 |
| 2025-03-11 | 4.43 | 4.52 | 4.41 | 4.51 | +0.67% | 154,500 | 69,273,638 |
| 2025-03-10 | 4.5 | 4.54 | 4.45 | 4.48 | -1.32% | 153,785 | 69,009,159 |
| 2025-03-07 | 4.5 | 4.59 | 4.45 | 4.54 | +0.89% | 201,052 | 90,481,065 |
| 2025-03-06 | 4.47 | 4.51 | 4.45 | 4.5 | +0.67% | 199,020 | 89,301,491 |
| 2025-03-05 | 4.5 | 4.51 | 4.4 | 4.47 | -0.67% | 145,517 | 64,632,028 |
| 2025-03-04 | 4.41 | 4.5 | 4.4 | 4.5 | +1.58% | 166,796 | 74,427,135 |
| 2025-03-03 | 4.39 | 4.49 | 4.37 | 4.43 | +1.14% | 192,592 | 85,623,434 |
| 2025-02-28 | 4.47 | 4.49 | 4.37 | 4.38 | -2.67% | 245,922 | 109,083,039 |
| 2025-02-27 | 4.52 | 4.55 | 4.42 | 4.5 | -0.22% | 284,940 | 127,635,040 |
| 2025-02-26 | 4.56 | 4.62 | 4.47 | 4.51 | -0.66% | 394,164 | 178,181,861 |
| 2025-02-25 | 4.65 | 4.73 | 4.5 | 4.54 | -6.2% | 655,478 | 300,762,587 |
| 2025-02-24 | 4.95 | 5.21 | 4.77 | 4.84 | +3.86% | 1,055,307 | 525,233,367 |
| 2025-02-21 | 4.57 | 4.66 | 4.54 | 4.66 | +1.75% | 283,714 | 130,827,218 |
| 2025-02-20 | 4.49 | 4.61 | 4.43 | 4.58 | +2% | 234,828 | 106,332,776 |
| 2025-02-19 | 4.43 | 4.52 | 4.43 | 4.49 | +1.35% | 202,423 | 90,508,350 |
| 2025-02-18 | 4.58 | 4.61 | 4.42 | 4.43 | -4.53% | 286,058 | 129,113,265 |
| 2025-02-17 | 4.53 | 4.78 | 4.48 | 4.64 | +3.8% | 508,196 | 234,737,783 |
| 2025-02-14 | 4.33 | 4.49 | 4.33 | 4.47 | +2.76% | 265,225 | 117,022,077 |
| 2025-02-13 | 4.4 | 4.46 | 4.35 | 4.35 | -1.36% | 169,492 | 74,424,013 |
| 2025-02-12 | 4.38 | 4.51 | 4.36 | 4.41 | +1.15% | 231,332 | 102,389,205 |
| 2025-02-11 | 4.36 | 4.37 | 4.28 | 4.36 | -0.23% | 144,173 | 62,244,657 |
| 2025-02-10 | 4.3 | 4.38 | 4.3 | 4.37 | +1.63% | 221,768 | 96,568,448 |
| 2025-02-07 | 4.25 | 4.32 | 4.24 | 4.3 | +0.7% | 190,149 | 81,516,051 |
| 2025-02-06 | 4.29 | 4.3 | 4.19 | 4.27 | -0.47% | 189,504 | 80,335,832 |
| 2025-02-05 | 4.16 | 4.34 | 4.15 | 4.29 | +2.88% | 240,734 | 102,459,877 |
| 2025-01-27 | 4.17 | 4.35 | 4.15 | 4.17 | +3.22% | 305,215 | 129,287,405 |
| 2025-01-24 | 4.01 | 4.05 | 3.97 | 4.04 | +0.75% | 83,868 | 33,682,258 |
| 2025-01-23 | 4.02 | 4.11 | 4.01 | 4.01 | +0.5% | 98,169 | 39,925,931 |
| 2025-01-22 | 4.03 | 4.06 | 3.96 | 3.99 | -1.24% | 84,557 | 33,720,814 |
| 2025-01-21 | 4.11 | 4.11 | 4.01 | 4.04 | -0.74% | 77,004 | 31,194,276 |
| 2025-01-20 | 4.08 | 4.09 | 3.99 | 4.07 | +1.24% | 84,385 | 34,190,589 |
| 2025-01-17 | 4.03 | 4.05 | 3.99 | 4.02 | -0.74% | 71,300 | 28,685,735 |
| 2025-01-16 | 4.05 | 4.1 | 3.99 | 4.05 | +0.25% | 110,690 | 44,923,431 |
| 2025-01-15 | 4.05 | 4.1 | 3.96 | 4.04 | -0.49% | 122,935 | 49,482,389 |
| 2025-01-14 | 3.81 | 4.18 | 3.8 | 4.06 | +7.12% | 203,484 | 81,228,932 |
| 2025-01-13 | 3.7 | 3.81 | 3.65 | 3.79 | +1.07% | 88,522 | 33,135,038 |
| 2025-01-10 | 3.9 | 3.92 | 3.75 | 3.75 | -3.85% | 92,485 | 35,362,455 |
| 2025-01-09 | 3.87 | 3.95 | 3.85 | 3.9 | +0.26% | 81,140 | 31,775,927 |
| 2025-01-08 | 3.91 | 3.96 | 3.78 | 3.89 | -1.27% | 111,646 | 43,164,925 |
| 2025-01-07 | 3.83 | 3.94 | 3.82 | 3.94 | +2.87% | 111,058 | 43,032,706 |
| 2025-01-06 | 3.81 | 3.87 | 3.68 | 3.83 | +0.52% | 117,623 | 44,634,187 |
| 2025-01-03 | 4.05 | 4.06 | 3.81 | 3.81 | -5.22% | 157,988 | 61,837,526 |
| 2025-01-02 | 4.08 | 4.16 | 3.98 | 4.02 | -1.23% | 137,766 | 56,203,626 |
| 2024-12-31 | 4.19 | 4.22 | 4.05 | 4.07 | -2.4% | 130,031 | 53,606,620 |
| 2024-12-30 | 4.26 | 4.28 | 4.15 | 4.17 | -2.8% | 155,819 | 65,098,453 |
| 2024-12-27 | 4.17 | 4.35 | 4.14 | 4.29 | +2.88% | 203,763 | 87,125,273 |
| 2024-12-26 | 4.16 | 4.27 | 4.15 | 4.17 | +0.72% | 164,140 | 68,954,492 |
| 2024-12-25 | 4.32 | 4.32 | 4.09 | 4.14 | -5.48% | 280,092 | 116,523,495 |
| 2024-12-24 | 4.1 | 4.45 | 4.09 | 4.38 | +7.35% | 346,733 | 148,175,143 |
| 2024-12-23 | 4.34 | 4.34 | 4.07 | 4.08 | -5.12% | 211,142 | 87,937,346 |
| 2024-12-20 | 4.34 | 4.38 | 4.29 | 4.3 | -1.6% | 162,052 | 70,042,257 |
| 2024-12-19 | 4.3 | 4.39 | 4.23 | 4.37 | +2.1% | 211,333 | 91,566,067 |
| 2024-12-18 | 4.31 | 4.33 | 4.23 | 4.28 | -0.47% | 144,396 | 61,957,087 |
| 2024-12-17 | 4.5 | 4.51 | 4.28 | 4.3 | -4.66% | 235,311 | 102,678,453 |
| 2024-12-16 | 4.54 | 4.58 | 4.47 | 4.51 | 0% | 203,249 | 91,947,713 |
| 2024-12-13 | 4.63 | 4.66 | 4.5 | 4.51 | -3.22% | 281,008 | 128,140,208 |
| 2024-12-12 | 4.72 | 4.74 | 4.6 | 4.66 | -2.1% | 358,151 | 166,519,668 |
| 2024-12-11 | 4.49 | 4.82 | 4.45 | 4.76 | +5.54% | 570,791 | 267,643,940 |
| 2024-12-10 | 4.6 | 4.64 | 4.48 | 4.51 | +0.45% | 248,269 | 112,567,350 |
| 2024-12-09 | 4.55 | 4.58 | 4.41 | 4.49 | -1.32% | 229,205 | 102,904,359 |
| 2024-12-06 | 4.47 | 4.57 | 4.46 | 4.55 | +2.02% | 241,025 | 109,037,255 |
| 2024-12-05 | 4.39 | 4.48 | 4.37 | 4.46 | +0.68% | 144,433 | 64,102,772 |
| 2024-12-04 | 4.46 | 4.54 | 4.39 | 4.43 | -1.12% | 228,461 | 102,060,674 |
| 2024-12-03 | 4.48 | 4.57 | 4.43 | 4.48 | -0.22% | 217,118 | 97,273,542 |
| 2024-12-02 | 4.34 | 4.52 | 4.34 | 4.49 | +3.7% | 291,994 | 130,058,924 |
| 2024-11-29 | 4.32 | 4.37 | 4.25 | 4.33 | -0.23% | 160,207 | 69,288,277 |
| 2024-11-28 | 4.22 | 4.38 | 4.22 | 4.34 | +2.36% | 217,375 | 93,867,641 |
| 2024-11-27 | 4.23 | 4.24 | 4.08 | 4.24 | -0.47% | 178,921 | 74,294,151 |
| 2024-11-26 | 4.3 | 4.41 | 4.23 | 4.26 | -1.16% | 173,846 | 75,048,374 |
| 2024-11-25 | 4.22 | 4.32 | 4.13 | 4.31 | +2.62% | 138,577 | 58,480,552 |
| 2024-11-22 | 4.39 | 4.39 | 4.18 | 4.2 | -4.55% | 176,232 | 75,782,181 |
| 2024-11-21 | 4.36 | 4.5 | 4.33 | 4.4 | +0.23% | 210,910 | 92,601,395 |
| 2024-11-20 | 4.22 | 4.5 | 4.17 | 4.39 | +4.28% | 321,299 | 140,419,158 |
| 2024-11-19 | 4.16 | 4.22 | 4.09 | 4.21 | +2.18% | 136,129 | 56,465,269 |
| 2024-11-18 | 4.17 | 4.26 | 4.07 | 4.12 | -0.72% | 202,148 | 84,408,799 |
| 2024-11-15 | 4.22 | 4.3 | 4.14 | 4.15 | -2.35% | 175,263 | 74,176,901 |
| 2024-11-14 | 4.37 | 4.45 | 4.24 | 4.25 | -4.71% | 286,055 | 123,733,657 |
| 2024-11-13 | 4.65 | 4.7 | 4.36 | 4.46 | 0% | 396,538 | 178,669,672 |
| 2024-11-12 | 4.53 | 4.65 | 4.4 | 4.46 | -1.11% | 304,717 | 138,059,813 |
| 2024-11-11 | 4.48 | 4.58 | 4.36 | 4.51 | +1.12% | 321,203 | 143,383,893 |
| 2024-11-08 | 4.57 | 4.62 | 4.42 | 4.46 | -1.76% | 385,691 | 172,926,598 |
| 2024-11-07 | 4.27 | 4.71 | 4.24 | 4.54 | +6.57% | 646,696 | 291,377,141 |
| 2024-11-06 | 4.19 | 4.3 | 4.15 | 4.26 | +0.95% | 276,158 | 117,077,522 |
| 2024-11-05 | 4.08 | 4.22 | 4.08 | 4.22 | +3.18% | 207,757 | 86,361,051 |
| 2024-11-04 | 4.06 | 4.1 | 4 | 4.09 | +1.24% | 149,231 | 60,610,417 |
| 2024-11-01 | 4.21 | 4.23 | 4.02 | 4.04 | -4.49% | 238,715 | 98,034,172 |
| 2024-10-31 | 4.22 | 4.27 | 4.18 | 4.23 | +0.48% | 249,805 | 105,706,029 |
| 2024-10-30 | 4.14 | 4.23 | 4.14 | 4.21 | +0.96% | 220,861 | 92,538,709 |
| 2024-10-29 | 4.32 | 4.37 | 4.15 | 4.17 | -3.25% | 331,439 | 140,422,885 |
| 2024-10-28 | 4.2 | 4.33 | 4.18 | 4.31 | +6.68% | 538,285 | 230,407,416 |
| 2024-10-25 | 4.03 | 4.06 | 4.02 | 4.04 | +0.25% | 224,206 | 90,593,680 |
| 2024-10-24 | 4 | 4.05 | 3.98 | 4.03 | -0.25% | 152,400 | 61,124,814 |
| 2024-10-23 | 4.07 | 4.12 | 4.01 | 4.04 | -0.25% | 202,878 | 82,173,932 |
| 2024-10-22 | 3.98 | 4.08 | 3.96 | 4.05 | +1.25% | 232,146 | 93,504,464 |
| 2024-10-21 | 4 | 4.03 | 3.92 | 4 | 0% | 257,413 | 102,532,309 |
| 2024-10-18 | 3.9 | 4.08 | 3.83 | 4 | +1.01% | 372,251 | 146,322,587 |
| 2024-10-17 | 4.06 | 4.1 | 3.93 | 3.96 | -4.81% | 482,343 | 192,897,222 |
| 2024-10-16 | 4 | 4.38 | 4 | 4.16 | +7.22% | 721,502 | 301,124,005 |
| 2024-10-15 | 3.9 | 3.99 | 3.85 | 3.88 | -1.52% | 210,561 | 82,585,636 |
| 2024-10-14 | 3.82 | 3.94 | 3.77 | 3.94 | +5.07% | 219,614 | 85,013,341 |
| 2024-10-11 | 3.91 | 3.91 | 3.69 | 3.75 | -4.09% | 204,877 | 77,646,940 |
| 2024-10-10 | 3.95 | 4.02 | 3.83 | 3.91 | +1.82% | 253,931 | 99,899,054 |
| 2024-10-09 | 4.15 | 4.15 | 3.81 | 3.84 | -10.49% | 416,462 | 165,503,631 |
| 2024-10-08 | 4.58 | 4.58 | 3.92 | 4.29 | +9.44% | 676,224 | 285,950,337 |
| 2024-09-30 | 3.57 | 3.97 | 3.52 | 3.92 | +12.64% | 513,595 | 193,008,463 |
| 2024-09-27 | 3.37 | 3.52 | 3.35 | 3.48 | +4.19% | 234,823 | 80,448,368 |
| 2024-09-26 | 3.24 | 3.34 | 3.24 | 3.34 | +2.45% | 125,908 | 41,417,657 |
| 2024-09-25 | 3.23 | 3.32 | 3.22 | 3.26 | +1.56% | 118,647 | 38,840,606 |
| 2024-09-24 | 3.1 | 3.21 | 3.09 | 3.21 | +3.88% | 107,842 | 34,025,201 |
| 2024-09-23 | 3.09 | 3.11 | 3.06 | 3.09 | 0% | 63,715 | 19,650,110 |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | -0.64% | 82,400 | 25,507,221 |
| 2024-09-19 | 3.02 | 3.14 | 3.01 | 3.11 | +3.32% | 139,822 | 43,330,104 |
| 2024-09-18 | 2.92 | 3.12 | 2.92 | 3.01 | -6.23% | 161,888 | 48,845,582 |
| 2024-09-13 | 3.31 | 3.38 | 3.18 | 3.21 | -0.93% | 172,899 | 56,319,681 |
| 2024-09-12 | 3.22 | 3.27 | 3.2 | 3.24 | +0.62% | 56,892 | 18,450,766 |
| 2024-09-11 | 3.28 | 3.28 | 3.19 | 3.22 | -2.13% | 77,537 | 25,014,959 |
| 2024-09-10 | 3.29 | 3.3 | 3.23 | 3.29 | +0.61% | 47,074 | 15,376,885 |
| 2024-09-09 | 3.21 | 3.29 | 3.17 | 3.27 | +1.55% | 64,177 | 20,832,049 |
| 2024-09-06 | 3.29 | 3.3 | 3.22 | 3.22 | -2.13% | 53,573 | 17,427,657 |
| 2024-09-05 | 3.24 | 3.31 | 3.24 | 3.29 | +1.86% | 77,229 | 25,264,724 |
| 2024-09-04 | 3.26 | 3.28 | 3.22 | 3.23 | -1.52% | 55,308 | 17,996,022 |
| 2024-09-03 | 3.21 | 3.28 | 3.21 | 3.28 | +1.55% | 63,524 | 20,601,020 |
| 2024-09-02 | 3.25 | 3.28 | 3.21 | 3.23 | -0.62% | 78,455 | 25,538,054 |
| 2024-08-30 | 3.19 | 3.28 | 3.17 | 3.25 | +2.2% | 107,570 | 34,769,046 |
| 2024-08-29 | 3.17 | 3.2 | 3.13 | 3.18 | +0.63% | 63,225 | 20,034,358 |
| 2024-08-28 | 3.15 | 3.19 | 3.12 | 3.16 | 0% | 64,138 | 20,308,776 |
| 2024-08-27 | 3.16 | 3.2 | 3.14 | 3.16 | -0.94% | 66,283 | 20,972,187 |
| 2024-08-26 | 3.17 | 3.23 | 3.14 | 3.19 | +2.24% | 110,163 | 35,074,295 |
| 2024-08-23 | 3.12 | 3.12 | 3.03 | 3.12 | +0.65% | 98,049 | 30,118,448 |
| 2024-08-22 | 3.26 | 3.27 | 3.1 | 3.1 | -7.19% | 206,145 | 64,986,515 |
| 2024-08-21 | 3.32 | 3.34 | 3.3 | 3.34 | +0.3% | 68,821 | 22,854,185 |
| 2024-08-20 | 3.42 | 3.42 | 3.31 | 3.33 | -2.35% | 99,260 | 33,239,381 |
| 2024-08-19 | 3.38 | 3.43 | 3.36 | 3.41 | +0.89% | 85,145 | 28,930,718 |
| 2024-08-16 | 3.44 | 3.44 | 3.38 | 3.38 | -2.03% | 98,111 | 33,440,901 |
| 2024-08-15 | 3.39 | 3.45 | 3.37 | 3.45 | +1.17% | 124,143 | 42,475,163 |
| 2024-08-14 | 3.41 | 3.47 | 3.4 | 3.41 | 0% | 120,894 | 41,432,302 |
| 2024-08-13 | 3.36 | 3.41 | 3.3 | 3.41 | +1.19% | 133,895 | 45,157,627 |
| 2024-08-12 | 3.36 | 3.39 | 3.35 | 3.37 | +0.6% | 82,685 | 27,859,531 |
| 2024-08-09 | 3.38 | 3.41 | 3.34 | 3.35 | -0.89% | 87,746 | 29,611,484 |
| 2024-08-08 | 3.32 | 3.4 | 3.31 | 3.38 | +1.5% | 112,000 | 37,621,625 |
| 2024-08-07 | 3.33 | 3.37 | 3.33 | 3.33 | -0.6% | 94,147 | 31,511,589 |
| 2024-08-06 | 3.37 | 3.4 | 3.31 | 3.35 | +2.13% | 114,295 | 38,227,128 |
| 2024-08-05 | 3.36 | 3.43 | 3.28 | 3.28 | -3.53% | 155,301 | 52,125,133 |
| 2024-08-02 | 3.42 | 3.47 | 3.4 | 3.4 | -1.45% | 114,926 | 39,414,046 |
| 2024-08-01 | 3.44 | 3.49 | 3.43 | 3.45 | 0% | 132,778 | 45,887,046 |
| 2024-07-31 | 3.37 | 3.47 | 3.35 | 3.45 | +1.77% | 180,308 | 61,669,871 |
| 2024-07-30 | 3.41 | 3.43 | 3.38 | 3.39 | -1.17% | 150,947 | 51,289,460 |
| 2024-07-29 | 3.46 | 3.52 | 3.42 | 3.43 | 0% | 195,411 | 67,651,102 |
| 2024-07-26 | 3.43 | 3.47 | 3.41 | 3.43 | +0.59% | 205,523 | 70,513,664 |
| 2024-07-25 | 3.43 | 3.46 | 3.35 | 3.41 | -3.13% | 244,759 | 83,337,259 |
| 2024-07-24 | 3.36 | 3.6 | 3.33 | 3.52 | +1.44% | 436,298 | 151,057,896 |
| 2024-07-23 | 3.66 | 3.83 | 3.43 | 3.47 | +6.44% | 563,028 | 202,377,738 |
| 2024-07-22 | 3.28 | 3.31 | 3.24 | 3.26 | -0.91% | 61,720 | 20,112,738 |
| 2024-07-19 | 3.27 | 3.3 | 3.25 | 3.29 | -0.3% | 63,122 | 20,687,545 |
| 2024-07-18 | 3.25 | 3.31 | 3.2 | 3.3 | +0.92% | 89,226 | 28,978,947 |
| 2024-07-17 | 3.28 | 3.3 | 3.24 | 3.27 | -0.61% | 73,196 | 23,907,935 |
| 2024-07-16 | 3.28 | 3.32 | 3.27 | 3.29 | -1.2% | 68,608 | 22,597,052 |
| 2024-07-15 | 3.38 | 3.39 | 3.3 | 3.33 | -2.06% | 114,377 | 37,999,951 |
| 2024-07-12 | 3.31 | 3.5 | 3.3 | 3.4 | +2.72% | 201,675 | 68,630,747 |
| 2024-07-11 | 3.26 | 3.32 | 3.25 | 3.31 | +3.12% | 108,736 | 35,761,971 |
| 2024-07-10 | 3.26 | 3.26 | 3.2 | 3.21 | -2.43% | 90,706 | 29,326,320 |
| 2024-07-09 | 3.26 | 3.32 | 3.17 | 3.29 | +0.3% | 147,924 | 47,837,761 |
| 2024-07-08 | 3.32 | 3.43 | 3.26 | 3.28 | -1.5% | 133,755 | 44,569,247 |
| 2024-07-05 | 3.27 | 3.35 | 3.24 | 3.33 | +0.91% | 81,661 | 27,015,820 |
| 2024-07-04 | 3.39 | 3.42 | 3.29 | 3.3 | -3.79% | 155,322 | 51,863,578 |
| 2024-07-03 | 3.51 | 3.58 | 3.41 | 3.43 | -2.56% | 219,914 | 76,527,998 |
| 2024-07-02 | 3.45 | 3.68 | 3.41 | 3.52 | +1.73% | 343,927 | 122,353,689 |
| 2024-07-01 | 3.28 | 3.51 | 3.27 | 3.46 | +4.85% | 284,307 | 97,166,391 |
| 2024-06-28 | 3.34 | 3.41 | 3.27 | 3.3 | -2.08% | 217,080 | 72,333,432 |
| 2024-06-27 | 3.26 | 3.39 | 3.22 | 3.37 | +2.74% | 182,443 | 60,292,060 |
| 2024-06-26 | 3.2 | 3.28 | 3.16 | 3.28 | +2.5% | 94,907 | 30,651,049 |
| 2024-06-25 | 3.19 | 3.25 | 3.16 | 3.2 | -0.62% | 108,401 | 34,707,572 |
| 2024-06-24 | 3.4 | 3.43 | 3.19 | 3.22 | -5.57% | 174,433 | 57,095,833 |
| 2024-06-21 | 3.31 | 3.46 | 3.26 | 3.41 | +2.4% | 175,454 | 59,711,338 |
| 2024-06-20 | 3.37 | 3.42 | 3.32 | 3.33 | -0.89% | 105,433 | 35,498,023 |
| 2024-06-19 | 3.37 | 3.39 | 3.34 | 3.36 | 0% | 94,106 | 31,648,406 |
| 2024-06-18 | 3.34 | 3.38 | 3.33 | 3.36 | +0.6% | 111,895 | 37,590,678 |
| 2024-06-17 | 3.42 | 3.42 | 3.33 | 3.34 | -3.19% | 149,255 | 50,223,395 |
| 2024-06-14 | 3.42 | 3.57 | 3.4 | 3.45 | -0.29% | 206,060 | 71,806,172 |
| 2024-06-13 | 3.39 | 3.58 | 3.38 | 3.46 | +2.37% | 216,051 | 74,750,958 |
| 2024-06-12 | 3.31 | 3.39 | 3.29 | 3.38 | +2.11% | 89,727 | 30,108,897 |
| 2024-06-11 | 3.35 | 3.35 | 3.22 | 3.31 | -1.49% | 103,710 | 34,003,297 |
| 2024-06-07 | 3.23 | 3.37 | 3.23 | 3.36 | +5.33% | 117,390 | 38,821,907 |
| 2024-06-06 | 3.34 | 3.36 | 3.15 | 3.19 | -4.2% | 131,128 | 42,288,736 |
| 2024-06-05 | 3.44 | 3.45 | 3.33 | 3.33 | -3.48% | 90,963 | 30,720,489 |
| 2024-06-04 | 3.52 | 3.52 | 3.39 | 3.45 | -1.99% | 111,756 | 38,456,828 |
| 2024-06-03 | 3.65 | 3.67 | 3.5 | 3.52 | -3.56% | 109,811 | 39,006,285 |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | +0.27% | 55,524 | 20,228,040 |
| 2024-05-30 | 3.65 | 3.7 | 3.62 | 3.64 | -0.55% | 63,542 | 23,198,091 |
| 2024-05-29 | 3.68 | 3.73 | 3.63 | 3.66 | -0.81% | 63,904 | 23,492,120 |
| 2024-05-28 | 3.73 | 3.76 | 3.67 | 3.69 | -1.07% | 83,502 | 31,060,217 |
| 2024-05-27 | 3.69 | 3.74 | 3.66 | 3.73 | +0.54% | 78,852 | 29,227,747 |
| 2024-05-24 | 3.71 | 3.78 | 3.7 | 3.71 | +0.27% | 81,219 | 30,326,628 |
| 2024-05-23 | 3.81 | 3.81 | 3.69 | 3.7 | -2.89% | 82,884 | 30,922,622 |
| 2024-05-22 | 3.79 | 3.84 | 3.78 | 3.81 | +0.53% | 75,231 | 28,608,784 |
| 2024-05-21 | 3.87 | 3.88 | 3.76 | 3.79 | -2.32% | 92,809 | 35,275,644 |
| 2024-05-20 | 3.94 | 3.97 | 3.87 | 3.88 | -1.77% | 124,416 | 48,803,642 |
| 2024-05-17 | 3.99 | 3.99 | 3.9 | 3.95 | -1% | 72,050 | 28,309,535 |
| 2024-05-16 | 3.93 | 4 | 3.93 | 3.99 | +1.79% | 81,988 | 32,587,159 |
| 2024-05-15 | 3.96 | 3.98 | 3.9 | 3.92 | -1.51% | 81,122 | 31,914,719 |
| 2024-05-14 | 3.97 | 4 | 3.95 | 3.98 | +0.51% | 67,507 | 26,901,736 |
| 2024-05-13 | 3.97 | 4.01 | 3.93 | 3.96 | -0.25% | 87,054 | 34,646,955 |
| 2024-05-10 | 4.01 | 4.04 | 3.96 | 3.97 | -1% | 75,766 | 30,209,532 |
| 2024-05-09 | 3.97 | 4.06 | 3.97 | 4.01 | +1.01% | 75,979 | 30,525,569 |
| 2024-05-08 | 3.97 | 4.03 | 3.95 | 3.97 | 0% | 89,133 | 35,559,890 |
| 2024-05-07 | 4.03 | 4.06 | 3.95 | 3.97 | -1% | 75,067 | 29,895,420 |
| 2024-05-06 | 3.94 | 4.03 | 3.94 | 4.01 | +2.82% | 94,097 | 37,650,333 |
| 2024-04-30 | 3.93 | 3.95 | 3.89 | 3.9 | -0.76% | 76,228 | 29,860,441 |
| 2024-04-29 | 3.77 | 3.94 | 3.77 | 3.93 | +3.15% | 94,206 | 36,529,934 |
| 2024-04-26 | 3.76 | 3.82 | 3.69 | 3.81 | +1.06% | 93,482 | 35,215,203 |
| 2024-04-25 | 3.73 | 3.8 | 3.72 | 3.77 | +0.53% | 69,034 | 25,997,751 |
| 2024-04-24 | 3.7 | 3.77 | 3.7 | 3.75 | +0.54% | 86,250 | 32,244,170 |
| 2024-04-23 | 3.73 | 3.81 | 3.69 | 3.73 | -0.53% | 111,586 | 41,767,524 |
| 2024-04-22 | 3.72 | 3.96 | 3.66 | 3.75 | +1.35% | 142,842 | 53,905,632 |
| 2024-04-19 | 3.64 | 3.74 | 3.63 | 3.7 | +1.09% | 71,970 | 26,525,957 |
| 2024-04-18 | 3.74 | 3.74 | 3.66 | 3.66 | -1.88% | 79,839 | 29,507,232 |
| 2024-04-17 | 3.5 | 3.73 | 3.5 | 3.73 | +7.8% | 132,620 | 48,508,790 |
| 2024-04-16 | 3.75 | 3.76 | 3.46 | 3.46 | -8.47% | 141,000 | 50,098,567 |
| 2024-04-15 | 3.98 | 4.01 | 3.7 | 3.78 | -5.5% | 150,550 | 57,686,567 |
| 2024-04-12 | 4.09 | 4.1 | 3.99 | 4 | -1.72% | 68,189 | 27,557,568 |
| 2024-04-11 | 4 | 4.13 | 3.99 | 4.07 | +0.25% | 84,343 | 34,464,056 |
| 2024-04-10 | 4.12 | 4.17 | 4 | 4.06 | -2.4% | 105,614 | 42,976,665 |
| 2024-04-09 | 4.15 | 4.18 | 4.1 | 4.16 | +0.73% | 57,064 | 23,610,523 |
| 2024-04-08 | 4.21 | 4.21 | 4.12 | 4.13 | -1.9% | 68,483 | 28,503,087 |
| 2024-04-03 | 4.19 | 4.22 | 4.16 | 4.21 | 0% | 70,580 | 29,583,119 |
| 2024-04-02 | 4.2 | 4.23 | 4.17 | 4.21 | +0.48% | 75,726 | 31,808,579 |
| 2024-04-01 | 4.11 | 4.19 | 4.11 | 4.19 | +2.2% | 87,483 | 36,404,624 |
| 2024-03-29 | 4.09 | 4.1 | 4.04 | 4.1 | +1.23% | 86,823 | 35,405,487 |
| 2024-03-28 | 3.97 | 4.09 | 3.96 | 4.05 | +1.76% | 75,026 | 30,351,485 |
| 2024-03-27 | 4.08 | 4.11 | 3.98 | 3.98 | -2.69% | 99,349 | 40,043,699 |
| 2024-03-26 | 4.12 | 4.12 | 4.03 | 4.09 | +0.49% | 88,595 | 36,146,958 |
| 2024-03-25 | 4.16 | 4.17 | 4.06 | 4.07 | -2.16% | 113,903 | 46,873,990 |
| 2024-03-22 | 4.26 | 4.29 | 4.12 | 4.16 | -3.03% | 159,761 | 66,925,565 |
| 2024-03-21 | 4.21 | 4.34 | 4.2 | 4.29 | +2.39% | 218,484 | 93,732,060 |
| 2024-03-20 | 4.14 | 4.2 | 4.13 | 4.19 | +0.96% | 60,539 | 25,240,461 |
| 2024-03-19 | 4.16 | 4.19 | 4.14 | 4.15 | -0.48% | 68,003 | 28,310,242 |
| 2024-03-18 | 4.14 | 4.18 | 4.11 | 4.17 | +0.24% | 88,165 | 36,590,987 |
| 2024-03-15 | 4.05 | 4.19 | 4.04 | 4.16 | +2.46% | 103,706 | 42,789,860 |
| 2024-03-14 | 4.08 | 4.11 | 4.02 | 4.06 | -1.22% | 73,903 | 30,088,005 |
| 2024-03-13 | 4.06 | 4.11 | 4.03 | 4.11 | +0.98% | 84,518 | 34,383,788 |
| 2024-03-12 | 4.03 | 4.08 | 3.98 | 4.07 | +1.24% | 79,865 | 32,256,388 |
| 2024-03-11 | 3.97 | 4.02 | 3.94 | 4.02 | +2.03% | 74,729 | 29,773,381 |
| 2024-03-08 | 3.93 | 3.95 | 3.9 | 3.94 | +0.77% | 61,838 | 24,284,102 |
| 2024-03-07 | 3.93 | 4 | 3.91 | 3.91 | -0.76% | 76,623 | 30,312,905 |
| 2024-03-06 | 3.93 | 3.99 | 3.88 | 3.94 | +1.03% | 62,440 | 24,617,345 |
| 2024-03-05 | 3.99 | 3.99 | 3.87 | 3.9 | -2.5% | 79,470 | 31,144,610 |
| 2024-03-04 | 3.99 | 4.01 | 3.91 | 4 | +0.25% | 66,305 | 26,343,845 |
| 2024-03-01 | 3.95 | 4 | 3.91 | 3.99 | +1.01% | 72,971 | 28,858,982 |
| 2024-02-29 | 3.81 | 3.95 | 3.81 | 3.95 | +2.6% | 103,236 | 40,124,764 |
| 2024-02-28 | 4.05 | 4.16 | 3.84 | 3.85 | -5.17% | 161,070 | 64,525,158 |
| 2024-02-27 | 3.96 | 4.06 | 3.94 | 4.06 | +2.01% | 83,467 | 33,495,147 |
| 2024-02-26 | 3.94 | 4.04 | 3.92 | 3.98 | +0.76% | 104,442 | 41,505,091 |
| 2024-02-23 | 3.91 | 3.95 | 3.86 | 3.95 | +1.02% | 124,572 | 48,677,655 |
| 2024-02-22 | 3.8 | 3.98 | 3.8 | 3.91 | +2.36% | 118,881 | 46,261,362 |
| 2024-02-21 | 3.73 | 3.92 | 3.7 | 3.82 | +1.33% | 107,722 | 41,275,548 |
| 2024-02-20 | 3.78 | 3.81 | 3.72 | 3.77 | -0.53% | 82,440 | 30,974,824 |
| 2024-02-19 | 3.68 | 3.87 | 3.68 | 3.79 | +2.99% | 136,104 | 51,403,801 |
| 2024-02-08 | 3.45 | 3.72 | 3.35 | 3.68 | +7.29% | 177,366 | 62,554,274 |
| 2024-02-07 | 3.46 | 3.49 | 3.34 | 3.43 | -0.87% | 133,154 | 45,450,009 |
| 2024-02-06 | 3.31 | 3.6 | 3.16 | 3.46 | +2.37% | 183,828 | 61,697,089 |
| 2024-02-05 | 3.73 | 3.74 | 3.26 | 3.38 | -9.87% | 175,494 | 60,359,099 |
| 2024-02-02 | 3.97 | 4.03 | 3.64 | 3.75 | -5.3% | 116,197 | 44,586,548 |
| 2024-02-01 | 4.07 | 4.07 | 3.89 | 3.96 | -2.7% | 87,471 | 34,818,124 |
| 2024-01-31 | 4.21 | 4.24 | 4.06 | 4.07 | -3.33% | 78,999 | 32,595,790 |
| 2024-01-30 | 4.29 | 4.36 | 4.2 | 4.21 | -2.77% | 75,305 | 32,265,416 |
| 2024-01-29 | 4.4 | 4.45 | 4.32 | 4.33 | -2.04% | 72,692 | 31,748,487 |
| 2024-01-26 | 4.33 | 4.44 | 4.33 | 4.42 | +1.14% | 86,245 | 38,014,440 |
| 2024-01-25 | 4.28 | 4.37 | 4.24 | 4.37 | +2.58% | 80,147 | 34,747,520 |
| 2024-01-24 | 4.16 | 4.27 | 4.07 | 4.26 | +2.65% | 106,983 | 44,620,411 |
| 2024-01-23 | 4.15 | 4.17 | 4.07 | 4.15 | -0.24% | 88,632 | 36,555,849 |
| 2024-01-22 | 4.42 | 4.43 | 4.08 | 4.16 | -6.31% | 122,900 | 52,326,650 |
| 2024-01-19 | 4.54 | 4.54 | 4.43 | 4.44 | -1.99% | 69,354 | 30,995,583 |
| 2024-01-18 | 4.59 | 4.59 | 4.42 | 4.53 | -1.74% | 114,425 | 51,355,486 |
| 2024-01-17 | 4.69 | 4.71 | 4.6 | 4.61 | -1.71% | 55,197 | 25,698,839 |
| 2024-01-16 | 4.72 | 4.74 | 4.63 | 4.69 | -0.21% | 71,800 | 33,593,619 |
| 2024-01-15 | 4.73 | 4.74 | 4.69 | 4.7 | -1.05% | 63,294 | 29,818,740 |
| 2024-01-12 | 4.75 | 4.84 | 4.74 | 4.75 | 0% | 69,793 | 33,475,733 |
| 2024-01-11 | 4.69 | 4.76 | 4.68 | 4.75 | +1.06% | 39,648 | 18,719,466 |
| 2024-01-10 | 4.72 | 4.77 | 4.66 | 4.7 | -0.63% | 43,460 | 20,515,616 |
| 2024-01-09 | 4.71 | 4.77 | 4.67 | 4.73 | +0.64% | 47,921 | 22,615,464 |
| 2024-01-08 | 4.77 | 4.79 | 4.7 | 4.7 | -1.67% | 52,050 | 24,687,563 |
| 2024-01-05 | 4.81 | 4.87 | 4.76 | 4.78 | -1.04% | 66,076 | 31,873,024 |
| 2024-01-04 | 4.83 | 4.84 | 4.8 | 4.83 | +0.21% | 42,221 | 20,346,666 |
| 2024-01-03 | 4.81 | 4.84 | 4.78 | 4.82 | +0.21% | 61,419 | 29,566,406 |
| 2024-01-02 | 4.74 | 4.84 | 4.74 | 4.81 | +1.05% | 77,318 | 37,204,003 |
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：