股票概览
4.44
-1.33%
-0.06
4.52
开盘价
4.52
最高价
4.37
最低价
159,453
成交量
数据更新至: 2025-03-25
技术指标
4.71
MA5 (5日均线)
4.76
MA10 (10日均线)
4.73
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 | 4.52 | 4.52 | 4.37 | 4.44 | -1.33% | 159,453 | 70,498,090 |
| 2025-03-24 | 4.74 | 4.74 | 4.37 | 4.5 | -4.86% | 414,193 | 187,590,258 |
| 2025-03-21 | 4.92 | 4.94 | 4.68 | 4.73 | -4.64% | 471,945 | 225,419,273 |
| 2025-03-20 | 4.88 | 5.06 | 4.85 | 4.96 | +0.61% | 540,599 | 269,861,496 |
| 2025-03-19 | 4.91 | 5.01 | 4.86 | 4.93 | +0.2% | 489,040 | 241,164,451 |
| 2025-03-18 | 4.92 | 5.08 | 4.88 | 4.92 | -2.38% | 689,160 | 341,310,760 |
| 2025-03-17 | 5.06 | 5.58 | 5 | 5.04 | +5.88% | 1,059,119 | 545,265,945 |
| 2025-03-14 | 4.57 | 4.82 | 4.45 | 4.76 | +4.39% | 428,291 | 199,603,072 |
| 2025-03-13 | 4.72 | 4.76 | 4.51 | 4.56 | -3.8% | 300,987 | 138,137,590 |
| 2025-03-12 | 4.62 | 4.84 | 4.61 | 4.74 | +2.6% | 354,900 | 168,301,503 |
| 2025-03-11 | 4.5 | 4.67 | 4.5 | 4.62 | +0.87% | 236,535 | 108,611,990 |
| 2025-03-10 | 4.59 | 4.67 | 4.52 | 4.58 | +0.44% | 191,071 | 87,482,601 |
| 2025-03-07 | 4.72 | 4.75 | 4.51 | 4.56 | -4% | 304,865 | 140,649,486 |
| 2025-03-06 | 4.68 | 4.77 | 4.66 | 4.75 | +2.15% | 221,815 | 104,926,357 |
| 2025-03-05 | 4.65 | 4.69 | 4.52 | 4.65 | -0.64% | 185,539 | 85,166,316 |
| 2025-03-04 | 4.62 | 4.7 | 4.54 | 4.68 | +1.3% | 167,975 | 78,011,485 |
| 2025-03-03 | 4.62 | 4.76 | 4.57 | 4.62 | -0.43% | 197,450 | 92,396,609 |
| 2025-02-28 | 4.88 | 4.91 | 4.63 | 4.64 | -5.5% | 236,287 | 112,016,687 |
| 2025-02-27 | 4.98 | 5.02 | 4.81 | 4.91 | -1.6% | 262,628 | 128,804,720 |
| 2025-02-26 | 4.9 | 5.02 | 4.87 | 4.99 | +1.42% | 307,701 | 152,249,389 |
| 2025-02-25 | 4.81 | 5.05 | 4.73 | 4.92 | +1.86% | 351,112 | 172,761,097 |
| 2025-02-24 | 4.78 | 4.89 | 4.7 | 4.83 | +0.63% | 256,878 | 123,091,095 |
| 2025-02-21 | 4.92 | 4.96 | 4.76 | 4.8 | -1.23% | 348,749 | 167,771,039 |
| 2025-02-20 | 4.71 | 4.97 | 4.71 | 4.86 | +3.62% | 393,729 | 190,641,790 |
| 2025-02-19 | 4.58 | 4.71 | 4.54 | 4.69 | +2.63% | 172,080 | 80,105,774 |
| 2025-02-18 | 4.78 | 4.82 | 4.55 | 4.57 | -4.99% | 193,488 | 90,691,727 |
| 2025-02-17 | 4.6 | 4.84 | 4.6 | 4.81 | +3.22% | 249,549 | 118,699,012 |
| 2025-02-14 | 4.68 | 4.72 | 4.62 | 4.66 | -0.43% | 144,781 | 67,613,583 |
| 2025-02-13 | 4.75 | 4.77 | 4.65 | 4.68 | -1.89% | 201,888 | 95,069,581 |
| 2025-02-12 | 4.74 | 4.81 | 4.71 | 4.77 | 0% | 196,290 | 93,275,271 |
| 2025-02-11 | 4.78 | 4.82 | 4.71 | 4.77 | -0.63% | 156,503 | 74,651,600 |
| 2025-02-10 | 4.73 | 4.81 | 4.7 | 4.8 | +1.91% | 194,887 | 92,773,507 |
| 2025-02-07 | 4.63 | 4.79 | 4.6 | 4.71 | +1.51% | 280,731 | 132,258,158 |
| 2025-02-06 | 4.45 | 4.7 | 4.43 | 4.64 | +3.34% | 260,206 | 119,517,499 |
| 2025-02-05 | 4.32 | 4.55 | 4.32 | 4.49 | +4.18% | 188,785 | 84,378,014 |
| 2025-01-27 | 4.45 | 4.48 | 4.29 | 4.31 | -1.82% | 144,895 | 63,075,755 |
| 2025-01-24 | 4.28 | 4.4 | 4.28 | 4.39 | +1.62% | 153,677 | 66,984,940 |
| 2025-01-23 | 4.43 | 4.56 | 4.31 | 4.32 | -1.59% | 163,912 | 72,952,444 |
| 2025-01-22 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 145,684 | 64,280,097 |
| 2025-01-21 | 4.51 | 4.55 | 4.39 | 4.42 | -2% | 149,444 | 66,357,915 |
| 2025-01-20 | 4.57 | 4.61 | 4.43 | 4.51 | +0.45% | 159,053 | 71,961,008 |
| 2025-01-17 | 4.51 | 4.55 | 4.41 | 4.49 | 0% | 153,590 | 68,852,410 |
| 2025-01-16 | 4.47 | 4.6 | 4.44 | 4.49 | +0.9% | 174,004 | 78,491,941 |
| 2025-01-15 | 4.48 | 4.52 | 4.4 | 4.45 | -0.67% | 153,447 | 68,349,133 |
| 2025-01-14 | 4.22 | 4.48 | 4.2 | 4.48 | +7.18% | 213,986 | 93,564,958 |
| 2025-01-13 | 4.11 | 4.19 | 3.97 | 4.18 | +0.72% | 167,103 | 68,585,235 |
| 2025-01-10 | 4.33 | 4.42 | 4.15 | 4.15 | -5.25% | 170,751 | 73,255,063 |
| 2025-01-09 | 4.31 | 4.42 | 4.25 | 4.38 | +1.62% | 170,559 | 74,532,975 |
| 2025-01-08 | 4.31 | 4.35 | 4.13 | 4.31 | 0% | 206,116 | 87,733,507 |
| 2025-01-07 | 4.14 | 4.32 | 4.14 | 4.31 | +5.12% | 192,571 | 81,287,354 |
| 2025-01-06 | 4.13 | 4.18 | 3.93 | 4.1 | -1.44% | 184,459 | 75,312,615 |
| 2025-01-03 | 4.44 | 4.5 | 4.15 | 4.16 | -5.24% | 239,373 | 102,202,798 |
| 2025-01-02 | 4.52 | 4.6 | 4.35 | 4.39 | -2.66% | 210,355 | 93,983,485 |
| 2024-12-31 | 4.69 | 4.74 | 4.5 | 4.51 | -3.84% | 197,580 | 90,807,114 |
| 2024-12-30 | 4.8 | 4.8 | 4.6 | 4.69 | -2.9% | 198,946 | 93,127,698 |
| 2024-12-27 | 4.7 | 4.96 | 4.7 | 4.83 | +2.77% | 266,979 | 129,827,611 |
| 2024-12-26 | 4.74 | 4.83 | 4.68 | 4.7 | -0.63% | 194,565 | 92,436,105 |
| 2024-12-25 | 4.9 | 4.9 | 4.6 | 4.73 | -3.67% | 271,251 | 127,772,550 |
| 2024-12-24 | 4.95 | 5.05 | 4.71 | 4.91 | -0.41% | 304,710 | 148,149,147 |
| 2024-12-23 | 5.4 | 5.44 | 4.92 | 4.93 | -9.38% | 418,122 | 213,087,772 |
| 2024-12-20 | 5.28 | 5.54 | 5.28 | 5.44 | +2.45% | 249,534 | 135,950,613 |
| 2024-12-19 | 5.26 | 5.39 | 5.22 | 5.31 | -0.38% | 187,568 | 99,510,001 |
| 2024-12-18 | 5.27 | 5.4 | 5.1 | 5.33 | +1.52% | 241,161 | 127,418,148 |
| 2024-12-17 | 5.62 | 5.62 | 5.21 | 5.25 | -6.25% | 386,577 | 207,371,416 |
| 2024-12-16 | 5.65 | 5.73 | 5.55 | 5.6 | -0.88% | 298,338 | 168,051,745 |
| 2024-12-13 | 5.83 | 5.89 | 5.65 | 5.65 | -3.91% | 452,269 | 259,892,686 |
| 2024-12-12 | 6 | 6.04 | 5.76 | 5.88 | -1.84% | 619,272 | 362,268,539 |
| 2024-12-11 | 5.54 | 5.99 | 5.51 | 5.99 | +7.54% | 980,599 | 570,997,682 |
| 2024-12-10 | 5.75 | 5.81 | 5.55 | 5.57 | +0.36% | 410,175 | 232,537,019 |
| 2024-12-09 | 5.57 | 5.7 | 5.46 | 5.55 | -1.25% | 289,243 | 161,078,515 |
| 2024-12-06 | 5.5 | 5.66 | 5.41 | 5.62 | +2.37% | 452,132 | 251,529,765 |
| 2024-12-05 | 5.4 | 5.54 | 5.4 | 5.49 | +0.73% | 314,140 | 172,269,746 |
| 2024-12-04 | 5.5 | 5.6 | 5.41 | 5.45 | -1.8% | 327,952 | 180,512,655 |
| 2024-12-03 | 5.6 | 5.61 | 5.45 | 5.55 | -0.89% | 409,929 | 226,578,893 |
| 2024-12-02 | 5.46 | 5.66 | 5.42 | 5.6 | +1.82% | 543,778 | 302,842,415 |
| 2024-11-29 | 5.36 | 5.58 | 5.23 | 5.5 | +3.58% | 649,724 | 351,077,832 |
| 2024-11-28 | 5.14 | 5.42 | 5.14 | 5.31 | +2.91% | 425,685 | 225,546,051 |
| 2024-11-27 | 5.06 | 5.17 | 4.88 | 5.16 | +1.18% | 291,801 | 146,059,365 |
| 2024-11-26 | 5.17 | 5.33 | 5.06 | 5.1 | -1.73% | 241,361 | 125,268,381 |
| 2024-11-25 | 5.18 | 5.23 | 5.02 | 5.19 | +0.58% | 274,571 | 140,508,626 |
| 2024-11-22 | 5.45 | 5.49 | 5.14 | 5.16 | -6.01% | 396,483 | 211,438,724 |
| 2024-11-21 | 5.52 | 5.59 | 5.38 | 5.49 | -1.96% | 415,049 | 227,235,027 |
| 2024-11-20 | 5.45 | 5.63 | 5.33 | 5.6 | +1.82% | 516,831 | 285,921,742 |
| 2024-11-19 | 5.15 | 5.6 | 5.08 | 5.5 | +9.34% | 607,230 | 324,683,601 |
| 2024-11-18 | 5.35 | 5.44 | 4.99 | 5.03 | -6.16% | 420,290 | 215,308,625 |
| 2024-11-15 | 5.48 | 5.65 | 5.36 | 5.36 | -3.07% | 378,754 | 208,795,623 |
| 2024-11-14 | 5.81 | 5.85 | 5.5 | 5.53 | -4.82% | 352,956 | 199,346,935 |
| 2024-11-13 | 5.75 | 5.82 | 5.55 | 5.81 | -1.19% | 452,016 | 257,425,717 |
| 2024-11-12 | 6.18 | 6.18 | 5.8 | 5.88 | -4.85% | 681,634 | 405,276,909 |
| 2024-11-11 | 5.93 | 6.18 | 5.88 | 6.18 | +7.29% | 966,988 | 583,661,119 |
| 2024-11-08 | 5.75 | 5.85 | 5.66 | 5.76 | +1.77% | 658,311 | 379,185,939 |
| 2024-11-07 | 5.35 | 5.73 | 5.35 | 5.66 | +3.47% | 665,469 | 373,250,229 |
| 2024-11-06 | 5.59 | 5.78 | 5.4 | 5.47 | -2.15% | 748,291 | 418,752,018 |
| 2024-11-05 | 5.28 | 5.62 | 5.28 | 5.59 | +5.08% | 728,563 | 401,152,274 |
| 2024-11-04 | 5.27 | 5.42 | 5.2 | 5.32 | -0.75% | 653,500 | 345,698,280 |
| 2024-11-01 | 6.1 | 6.11 | 5.31 | 5.36 | -15.46% | 1,278,227 | 714,626,005 |
| 2024-10-31 | 6.45 | 6.61 | 6.3 | 6.34 | -4.95% | 1,322,195 | 846,898,786 |
| 2024-10-30 | 6.34 | 6.86 | 6.09 | 6.67 | +5.04% | 1,621,136 | 1,052,753,876 |
| 2024-10-29 | 6.58 | 7.44 | 6.1 | 6.35 | -2.01% | 2,094,178 | 1,421,247,201 |
| 2024-10-28 | 5.6 | 6.66 | 5.27 | 6.48 | +14.69% | 2,080,625 | 1,217,711,617 |
| 2024-10-25 | 5.02 | 5.86 | 4.87 | 5.65 | +13.91% | 1,640,880 | 885,159,659 |
| 2024-10-24 | 4.62 | 5.27 | 4.62 | 4.96 | +2.48% | 1,421,539 | 713,026,900 |
| 2024-10-23 | 4.57 | 5.21 | 4.47 | 4.84 | +4.99% | 1,150,662 | 554,876,567 |
| 2024-10-22 | 4.47 | 4.62 | 4.36 | 4.61 | +4.3% | 595,034 | 268,170,496 |
| 2024-10-21 | 4.32 | 4.52 | 4.3 | 4.42 | +2.79% | 419,158 | 184,635,786 |
| 2024-10-18 | 4.12 | 4.38 | 4.11 | 4.3 | +3.86% | 375,610 | 159,557,478 |
| 2024-10-17 | 4.2 | 4.29 | 4.13 | 4.14 | -0.48% | 252,396 | 106,476,969 |
| 2024-10-16 | 4.1 | 4.21 | 4.06 | 4.16 | 0% | 212,064 | 88,043,088 |
| 2024-10-15 | 4.24 | 4.32 | 4.12 | 4.16 | -1.89% | 288,469 | 122,231,412 |
| 2024-10-14 | 4.09 | 4.24 | 3.98 | 4.24 | +5.74% | 324,187 | 133,864,333 |
| 2024-10-11 | 4.21 | 4.22 | 3.93 | 4.01 | -5.65% | 358,503 | 145,113,860 |
| 2024-10-10 | 4.3 | 4.54 | 4.14 | 4.25 | -0.47% | 430,869 | 185,376,769 |
| 2024-10-09 | 4.76 | 4.87 | 4.27 | 4.27 | -15.11% | 681,040 | 312,025,447 |
| 2024-10-08 | 5.28 | 5.28 | 4.65 | 5.03 | +14.06% | 935,446 | 463,240,493 |
| 2024-09-30 | 3.94 | 4.46 | 3.84 | 4.41 | +16.67% | 749,042 | 311,470,928 |
| 2024-09-27 | 3.6 | 3.83 | 3.6 | 3.78 | +6.18% | 418,529 | 155,329,724 |
| 2024-09-26 | 3.48 | 3.57 | 3.48 | 3.56 | +2.3% | 267,128 | 94,484,746 |
| 2024-09-25 | 3.48 | 3.57 | 3.44 | 3.48 | +1.16% | 332,056 | 116,710,222 |
| 2024-09-24 | 3.33 | 3.45 | 3.31 | 3.44 | +3.3% | 228,055 | 77,345,628 |
| 2024-09-23 | 3.32 | 3.37 | 3.26 | 3.33 | +0.6% | 153,955 | 51,193,455 |
| 2024-09-20 | 3.32 | 3.32 | 3.26 | 3.31 | +0.3% | 160,340 | 52,805,361 |
| 2024-09-19 | 3.2 | 3.32 | 3.14 | 3.3 | +4.76% | 228,096 | 74,275,730 |
| 2024-09-18 | 3.24 | 3.26 | 3.11 | 3.15 | -3.37% | 190,770 | 60,345,267 |
| 2024-09-13 | 3.36 | 3.37 | 3.24 | 3.26 | -2.1% | 159,519 | 52,499,653 |
| 2024-09-12 | 3.32 | 3.4 | 3.31 | 3.33 | +0.3% | 200,573 | 67,351,460 |
| 2024-09-11 | 3.3 | 3.35 | 3.28 | 3.32 | -0.3% | 160,390 | 53,231,767 |
| 2024-09-10 | 3.33 | 3.34 | 3.23 | 3.33 | +1.52% | 226,624 | 74,638,676 |
| 2024-09-09 | 3.23 | 3.32 | 3.21 | 3.28 | -0.61% | 227,537 | 74,667,045 |
| 2024-09-06 | 3.39 | 3.44 | 3.27 | 3.3 | -3.23% | 375,378 | 125,216,702 |
| 2024-09-05 | 3.45 | 3.48 | 3.35 | 3.41 | -2.85% | 542,405 | 184,317,701 |
| 2024-09-04 | 3.63 | 3.7 | 3.47 | 3.51 | -9.77% | 1,080,980 | 385,595,043 |
| 2024-09-03 | 3.55 | 4.04 | 3.5 | 3.89 | +15.43% | 1,394,267 | 544,185,034 |
| 2024-09-02 | 3.42 | 3.54 | 3.35 | 3.37 | -1.46% | 246,975 | 84,120,347 |
| 2024-08-30 | 3.31 | 3.51 | 3.3 | 3.42 | +4.27% | 351,628 | 120,708,379 |
| 2024-08-29 | 3.15 | 3.32 | 3.12 | 3.28 | +4.13% | 254,442 | 82,460,437 |
| 2024-08-28 | 3.1 | 3.19 | 3.06 | 3.15 | +0.96% | 186,841 | 58,536,493 |
| 2024-08-27 | 3.31 | 3.32 | 3.09 | 3.12 | -6.59% | 313,723 | 99,356,637 |
| 2024-08-26 | 3.29 | 3.41 | 3.21 | 3.34 | +2.77% | 242,171 | 80,370,862 |
| 2024-08-23 | 3.4 | 3.46 | 3.22 | 3.25 | -6.07% | 320,974 | 105,768,788 |
| 2024-08-22 | 3.35 | 3.55 | 3.31 | 3.46 | +2.06% | 443,648 | 150,843,715 |
| 2024-08-21 | 3.52 | 3.58 | 3.36 | 3.39 | -3.42% | 408,154 | 141,006,175 |
| 2024-08-20 | 3.64 | 3.69 | 3.47 | 3.51 | -4.62% | 538,676 | 190,937,464 |
| 2024-08-19 | 3.87 | 4.05 | 3.64 | 3.68 | -8% | 755,437 | 288,443,729 |
| 2024-08-16 | 3.65 | 4.3 | 3.6 | 4 | +7.24% | 1,134,948 | 443,157,382 |
| 2024-08-15 | 3.44 | 3.99 | 3.39 | 3.73 | +5.37% | 882,078 | 322,818,941 |
| 2024-08-14 | 3.39 | 3.59 | 3.32 | 3.54 | +4.12% | 706,543 | 244,961,863 |
| 2024-08-13 | 3.11 | 3.4 | 3.05 | 3.4 | +7.26% | 489,260 | 158,587,560 |
| 2024-08-12 | 3.25 | 3.5 | 3.13 | 3.17 | -2.46% | 470,519 | 154,766,433 |
| 2024-08-09 | 3.07 | 3.31 | 3.07 | 3.25 | +5.86% | 367,928 | 117,411,432 |
| 2024-08-08 | 3.1 | 3.1 | 3.02 | 3.07 | -0.65% | 108,799 | 33,286,213 |
| 2024-08-07 | 3.08 | 3.13 | 3.07 | 3.09 | -0.32% | 83,780 | 25,961,281 |
| 2024-08-06 | 3.05 | 3.12 | 3.04 | 3.1 | +2.31% | 105,050 | 32,327,087 |
| 2024-08-05 | 3.13 | 3.2 | 3.02 | 3.03 | -3.5% | 158,514 | 49,340,767 |
| 2024-08-02 | 3.23 | 3.25 | 3.13 | 3.14 | -2.79% | 154,581 | 49,262,734 |
| 2024-08-01 | 3.2 | 3.26 | 3.2 | 3.23 | +0.31% | 160,601 | 51,959,103 |
| 2024-07-31 | 3.16 | 3.22 | 3.13 | 3.22 | +1.9% | 220,900 | 70,444,291 |
| 2024-07-30 | 3.15 | 3.21 | 3.13 | 3.16 | -2.47% | 289,845 | 91,652,586 |
| 2024-07-29 | 3.05 | 3.38 | 2.97 | 3.24 | +7.28% | 406,133 | 129,891,918 |
| 2024-07-26 | 2.91 | 3.03 | 2.89 | 3.02 | +3.78% | 128,893 | 38,352,153 |
| 2024-07-25 | 2.89 | 2.93 | 2.83 | 2.91 | +0.69% | 86,798 | 25,034,471 |
| 2024-07-24 | 2.93 | 2.97 | 2.88 | 2.89 | -1.7% | 107,924 | 31,434,526 |
| 2024-07-23 | 2.99 | 3.07 | 2.94 | 2.94 | -2.33% | 89,627 | 26,961,410 |
| 2024-07-22 | 2.97 | 3.02 | 2.94 | 3.01 | +1.69% | 89,508 | 26,755,878 |
| 2024-07-19 | 2.93 | 2.98 | 2.89 | 2.96 | +1.02% | 84,707 | 24,945,472 |
| 2024-07-18 | 2.99 | 2.99 | 2.88 | 2.93 | -2.33% | 127,061 | 37,162,941 |
| 2024-07-17 | 3.06 | 3.09 | 3 | 3 | -2.28% | 106,717 | 32,322,325 |
| 2024-07-16 | 3.04 | 3.11 | 3.03 | 3.07 | +0.66% | 97,941 | 30,070,878 |
| 2024-07-15 | 3.12 | 3.14 | 3.03 | 3.05 | -1.93% | 109,542 | 33,552,053 |
| 2024-07-12 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 136,301 | 42,746,316 |
| 2024-07-11 | 3.08 | 3.17 | 3.05 | 3.16 | +4.29% | 249,553 | 78,210,785 |
| 2024-07-10 | 3.09 | 3.12 | 2.98 | 3.03 | -5.02% | 255,012 | 77,618,835 |
| 2024-07-09 | 3.01 | 3.38 | 2.94 | 3.19 | +6.33% | 227,349 | 70,316,281 |
| 2024-07-08 | 3.1 | 3.12 | 2.99 | 3 | -3.54% | 114,140 | 34,535,658 |
| 2024-07-05 | 3.04 | 3.13 | 2.93 | 3.11 | +3.67% | 146,933 | 45,156,665 |
| 2024-07-04 | 3.09 | 3.14 | 3 | 3 | -3.85% | 100,100 | 30,454,603 |
| 2024-07-03 | 3.14 | 3.18 | 3.07 | 3.12 | +0.65% | 92,638 | 28,926,592 |
| 2024-07-02 | 3.08 | 3.14 | 3.04 | 3.1 | +1.31% | 108,166 | 33,567,270 |
| 2024-07-01 | 3.1 | 3.11 | 2.95 | 3.06 | -1.61% | 150,697 | 45,495,696 |
| 2024-06-28 | 3.08 | 3.2 | 3.03 | 3.11 | +2.3% | 174,898 | 54,972,074 |
| 2024-06-27 | 3.07 | 3.18 | 3.03 | 3.04 | -0.98% | 162,779 | 50,492,859 |
| 2024-06-26 | 2.92 | 3.07 | 2.86 | 3.07 | +4.42% | 145,050 | 42,990,233 |
| 2024-06-25 | 2.98 | 3.05 | 2.9 | 2.94 | -2.33% | 153,189 | 45,312,328 |
| 2024-06-24 | 3.25 | 3.29 | 3 | 3.01 | -6.23% | 154,551 | 47,570,400 |
| 2024-06-21 | 3.2 | 3.24 | 3.14 | 3.21 | 0% | 94,002 | 30,084,586 |
| 2024-06-20 | 3.3 | 3.33 | 3.21 | 3.21 | -3.31% | 96,383 | 31,437,849 |
| 2024-06-19 | 3.36 | 3.4 | 3.3 | 3.32 | -1.19% | 93,983 | 31,371,758 |
| 2024-06-18 | 3.24 | 3.38 | 3.22 | 3.36 | +4.02% | 135,437 | 45,132,959 |
| 2024-06-17 | 3.25 | 3.27 | 3.19 | 3.23 | -0.62% | 83,680 | 27,056,081 |
| 2024-06-14 | 3.28 | 3.28 | 3.2 | 3.25 | -0.91% | 101,145 | 32,840,823 |
| 2024-06-13 | 3.38 | 3.41 | 3.26 | 3.28 | -2.09% | 145,557 | 48,334,276 |
| 2024-06-12 | 3.21 | 3.37 | 3.17 | 3.35 | +4.04% | 184,004 | 61,026,560 |
| 2024-06-11 | 3.12 | 3.23 | 3.02 | 3.22 | +2.55% | 167,065 | 52,435,376 |
| 2024-06-07 | 3.07 | 3.2 | 3.07 | 3.14 | +3.29% | 209,831 | 65,842,678 |
| 2024-06-06 | 3.27 | 3.3 | 2.97 | 3.04 | -5.59% | 261,021 | 80,437,018 |
| 2024-06-05 | 3.35 | 3.35 | 3.22 | 3.22 | -3.3% | 144,177 | 47,092,280 |
| 2024-06-04 | 3.5 | 3.5 | 3.27 | 3.33 | -3.76% | 200,686 | 66,671,573 |
| 2024-06-03 | 3.58 | 3.6 | 3.41 | 3.46 | -3.62% | 170,887 | 59,717,612 |
| 2024-05-31 | 3.48 | 3.71 | 3.47 | 3.59 | +3.16% | 176,437 | 63,553,765 |
| 2024-05-30 | 3.58 | 3.58 | 3.47 | 3.48 | -3.06% | 140,535 | 49,307,031 |
| 2024-05-29 | 3.54 | 3.64 | 3.53 | 3.59 | +1.41% | 145,883 | 52,449,792 |
| 2024-05-28 | 3.6 | 3.63 | 3.51 | 3.54 | -1.94% | 167,405 | 59,626,502 |
| 2024-05-27 | 3.68 | 3.73 | 3.5 | 3.61 | -2.17% | 217,032 | 77,424,347 |
| 2024-05-24 | 3.84 | 3.86 | 3.66 | 3.69 | -4.16% | 263,324 | 98,594,723 |
| 2024-05-23 | 3.97 | 3.98 | 3.82 | 3.85 | -3.99% | 295,805 | 114,465,081 |
| 2024-05-22 | 4.03 | 4.06 | 3.91 | 4.01 | -1.96% | 425,414 | 169,298,394 |
| 2024-05-21 | 3.97 | 4.2 | 3.87 | 4.09 | +0.49% | 636,888 | 258,918,267 |
| 2024-05-20 | 3.99 | 4.39 | 3.99 | 4.07 | +6.54% | 688,943 | 284,287,830 |
| 2024-05-17 | 3.59 | 3.96 | 3.58 | 3.82 | +6.41% | 322,514 | 121,052,081 |
| 2024-05-16 | 3.52 | 3.65 | 3.52 | 3.59 | +1.99% | 95,714 | 34,443,133 |
| 2024-05-15 | 3.55 | 3.61 | 3.5 | 3.52 | -1.12% | 81,492 | 28,993,298 |
| 2024-05-14 | 3.51 | 3.63 | 3.5 | 3.56 | +2.01% | 94,169 | 33,415,861 |
| 2024-05-13 | 3.62 | 3.64 | 3.46 | 3.49 | -4.12% | 125,862 | 44,236,115 |
| 2024-05-10 | 3.77 | 3.81 | 3.63 | 3.64 | -3.45% | 115,968 | 42,675,688 |
| 2024-05-09 | 3.74 | 3.83 | 3.72 | 3.77 | +1.34% | 88,990 | 33,707,239 |
| 2024-05-08 | 3.85 | 3.85 | 3.7 | 3.72 | -2.62% | 96,851 | 36,338,776 |
| 2024-05-07 | 3.83 | 3.83 | 3.76 | 3.82 | +0.26% | 101,044 | 38,377,472 |
| 2024-05-06 | 3.8 | 3.88 | 3.8 | 3.81 | +1.6% | 110,358 | 42,224,187 |
| 2024-04-30 | 3.8 | 3.84 | 3.68 | 3.75 | -1.06% | 138,042 | 51,681,862 |
| 2024-04-29 | 3.6 | 3.79 | 3.6 | 3.79 | +4.12% | 154,633 | 57,759,798 |
| 2024-04-26 | 3.57 | 3.68 | 3.52 | 3.64 | +1.39% | 147,312 | 53,189,722 |
| 2024-04-25 | 3.54 | 3.64 | 3.49 | 3.59 | +1.41% | 128,129 | 46,021,745 |
| 2024-04-24 | 3.44 | 3.55 | 3.43 | 3.54 | +2.91% | 127,394 | 44,639,190 |
| 2024-04-23 | 3.42 | 3.5 | 3.4 | 3.44 | +1.47% | 121,021 | 41,778,099 |
| 2024-04-22 | 3.42 | 3.48 | 3.29 | 3.39 | -2.59% | 164,856 | 55,960,808 |
| 2024-04-19 | 3.58 | 3.72 | 3.45 | 3.48 | -3.6% | 210,451 | 74,939,421 |
| 2024-04-18 | 3.62 | 3.65 | 3.47 | 3.61 | 0% | 194,678 | 69,507,581 |
| 2024-04-17 | 3.22 | 3.61 | 3.22 | 3.61 | +12.46% | 230,300 | 80,613,206 |
| 2024-04-16 | 3.6 | 3.62 | 3.2 | 3.21 | -12.05% | 245,799 | 81,609,999 |
| 2024-04-15 | 3.85 | 3.91 | 3.57 | 3.65 | -6.41% | 212,825 | 78,282,917 |
| 2024-04-12 | 3.95 | 4.03 | 3.88 | 3.9 | -1.27% | 83,843 | 33,036,207 |
| 2024-04-11 | 3.93 | 4.04 | 3.9 | 3.95 | -0.5% | 94,871 | 37,699,062 |
| 2024-04-10 | 4.15 | 4.15 | 3.93 | 3.97 | -3.64% | 142,969 | 57,343,413 |
| 2024-04-09 | 4.08 | 4.15 | 4.04 | 4.12 | +1.48% | 103,200 | 42,248,049 |
| 2024-04-08 | 4.2 | 4.22 | 4.06 | 4.06 | -4.02% | 122,663 | 50,522,407 |
| 2024-04-03 | 4.31 | 4.31 | 4.18 | 4.23 | -2.08% | 110,272 | 46,682,363 |
| 2024-04-02 | 4.37 | 4.38 | 4.26 | 4.32 | -0.69% | 123,438 | 53,273,962 |
| 2024-04-01 | 4.26 | 4.36 | 4.23 | 4.35 | +2.59% | 148,234 | 63,691,963 |
| 2024-03-29 | 4.15 | 4.26 | 4.13 | 4.24 | +2.17% | 136,775 | 57,410,141 |
| 2024-03-28 | 4 | 4.24 | 3.98 | 4.15 | +4.01% | 183,794 | 76,088,634 |
| 2024-03-27 | 4.27 | 4.27 | 3.98 | 3.99 | -6.34% | 180,924 | 74,280,755 |
| 2024-03-26 | 4.29 | 4.39 | 4.2 | 4.26 | -0.93% | 184,021 | 78,858,305 |
| 2024-03-25 | 4.49 | 4.58 | 4.29 | 4.3 | -5.29% | 251,429 | 110,723,292 |
| 2024-03-22 | 4.66 | 4.68 | 4.52 | 4.54 | -2.78% | 180,414 | 82,580,519 |
| 2024-03-21 | 4.7 | 4.73 | 4.59 | 4.67 | -0.21% | 209,032 | 97,573,921 |
| 2024-03-20 | 4.61 | 4.7 | 4.59 | 4.68 | +1.74% | 217,728 | 101,567,644 |
| 2024-03-19 | 4.65 | 4.69 | 4.6 | 4.6 | -1.5% | 255,690 | 118,499,968 |
| 2024-03-18 | 4.49 | 4.81 | 4.46 | 4.67 | +4.47% | 450,386 | 209,041,581 |
| 2024-03-15 | 4.39 | 4.47 | 4.35 | 4.47 | +1.13% | 136,697 | 60,446,286 |
| 2024-03-14 | 4.48 | 4.51 | 4.34 | 4.42 | -1.56% | 160,318 | 70,998,025 |
| 2024-03-13 | 4.53 | 4.55 | 4.45 | 4.49 | -0.88% | 172,974 | 77,740,043 |
| 2024-03-12 | 4.47 | 4.57 | 4.43 | 4.53 | +2.26% | 237,041 | 106,528,552 |
| 2024-03-11 | 4.31 | 4.43 | 4.31 | 4.43 | +2.07% | 163,143 | 71,380,007 |
| 2024-03-08 | 4.31 | 4.38 | 4.26 | 4.34 | +0.23% | 161,555 | 69,734,318 |
| 2024-03-07 | 4.43 | 4.5 | 4.31 | 4.33 | -1.59% | 251,868 | 110,950,675 |
| 2024-03-06 | 4.31 | 4.41 | 4.24 | 4.4 | +2.33% | 235,168 | 102,202,441 |
| 2024-03-05 | 4.44 | 4.48 | 4.27 | 4.3 | -3.15% | 228,181 | 99,087,288 |
| 2024-03-04 | 4.55 | 4.6 | 4.35 | 4.44 | -1.77% | 234,198 | 104,114,378 |
| 2024-03-01 | 4.52 | 4.59 | 4.44 | 4.52 | +0.89% | 302,748 | 136,642,408 |
| 2024-02-29 | 4.23 | 4.49 | 4.2 | 4.48 | +4.43% | 358,840 | 157,867,133 |
| 2024-02-28 | 4.85 | 4.9 | 4.27 | 4.29 | -11.36% | 679,171 | 313,570,651 |
| 2024-02-27 | 4.67 | 4.86 | 4.61 | 4.84 | +0.62% | 534,866 | 255,278,070 |
| 2024-02-26 | 4.55 | 5.18 | 4.51 | 4.81 | +3% | 782,825 | 373,056,130 |
| 2024-02-23 | 4.45 | 4.89 | 4.31 | 4.67 | +5.18% | 757,933 | 340,175,100 |
| 2024-02-22 | 4.6 | 4.88 | 4.23 | 4.44 | +1.6% | 858,638 | 381,794,703 |
| 2024-02-21 | 3.61 | 4.37 | 3.58 | 4.37 | +20.05% | 239,725 | 100,528,053 |
| 2024-02-20 | 3.52 | 3.67 | 3.42 | 3.64 | +5.2% | 294,949 | 105,461,971 |
| 2024-02-19 | 3.25 | 3.54 | 3.25 | 3.46 | +6.46% | 287,265 | 98,545,766 |
| 2024-02-08 | 2.98 | 3.27 | 2.86 | 3.25 | +9.8% | 348,309 | 106,620,129 |
| 2024-02-07 | 3.19 | 3.22 | 2.9 | 2.96 | -5.43% | 294,771 | 89,373,969 |
| 2024-02-06 | 3 | 3.27 | 2.81 | 3.13 | 0% | 374,983 | 112,517,607 |
| 2024-02-05 | 3.65 | 3.68 | 3.08 | 3.13 | -15.86% | 362,039 | 119,153,222 |
| 2024-02-02 | 3.92 | 4.01 | 3.58 | 3.72 | -4.37% | 233,904 | 89,163,208 |
| 2024-02-01 | 3.96 | 4.01 | 3.84 | 3.89 | -1.02% | 204,597 | 80,456,193 |
| 2024-01-31 | 4.09 | 4.19 | 3.8 | 3.93 | -11.88% | 324,068 | 131,029,630 |
| 2024-01-30 | 4.58 | 4.66 | 4.42 | 4.46 | -3.46% | 99,981 | 45,382,602 |
| 2024-01-29 | 4.83 | 4.89 | 4.62 | 4.62 | -3.35% | 103,831 | 48,903,473 |
| 2024-01-26 | 4.82 | 4.91 | 4.77 | 4.78 | -0.83% | 133,691 | 64,700,841 |
| 2024-01-25 | 4.7 | 4.85 | 4.64 | 4.82 | +2.99% | 133,022 | 63,395,744 |
| 2024-01-24 | 4.62 | 4.71 | 4.5 | 4.68 | +1.74% | 142,408 | 65,841,720 |
| 2024-01-23 | 4.58 | 4.66 | 4.5 | 4.6 | 0% | 136,258 | 62,384,865 |
| 2024-01-22 | 4.94 | 4.95 | 4.56 | 4.6 | -6.88% | 192,820 | 91,379,570 |
| 2024-01-19 | 5.05 | 5.13 | 4.94 | 4.94 | -2.76% | 94,342 | 47,397,373 |
| 2024-01-18 | 5.01 | 5.1 | 4.9 | 5.08 | +0.4% | 155,496 | 77,516,144 |
| 2024-01-17 | 5.28 | 5.28 | 5.03 | 5.06 | -3.98% | 140,667 | 72,274,479 |
| 2024-01-16 | 5.41 | 5.41 | 5.22 | 5.27 | -2.59% | 147,712 | 78,162,119 |
| 2024-01-15 | 5.38 | 5.44 | 5.36 | 5.41 | -0.55% | 65,797 | 35,521,426 |
| 2024-01-12 | 5.51 | 5.56 | 5.44 | 5.44 | -1.98% | 93,705 | 51,506,522 |
| 2024-01-11 | 5.46 | 5.57 | 5.46 | 5.55 | +1.28% | 96,502 | 53,319,766 |
| 2024-01-10 | 5.56 | 5.58 | 5.42 | 5.48 | -1.44% | 95,449 | 52,489,747 |
| 2024-01-09 | 5.53 | 5.63 | 5.5 | 5.56 | +0.54% | 118,502 | 65,845,378 |
| 2024-01-08 | 5.7 | 5.71 | 5.52 | 5.53 | -3.49% | 156,880 | 87,673,679 |
| 2024-01-05 | 5.95 | 6.05 | 5.68 | 5.73 | -3.7% | 197,464 | 115,475,016 |
| 2024-01-04 | 6.13 | 6.13 | 5.94 | 5.95 | -2.78% | 181,986 | 109,074,490 |
| 2024-01-03 | 6.27 | 6.27 | 6.1 | 6.12 | -2.7% | 235,553 | 145,380,564 |
| 2024-01-02 | 6.3 | 6.39 | 6.26 | 6.29 | -0.32% | 228,883 | 144,915,530 |
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：