股票概览
4.61
+1.32%
+0.06
4.55
开盘价
4.63
最高价
4.45
最低价
143,649
成交量
数据更新至: 2025-03-25
技术指标
4.80
MA5 (5日均线)
4.97
MA10 (10日均线)
5.09
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 | 4.55 | 4.63 | 4.45 | 4.61 | +1.32% | 143,649 | 65,515,535 |
| 2025-03-24 | 4.81 | 4.85 | 4.44 | 4.55 | -5.41% | 284,984 | 131,558,422 |
| 2025-03-21 | 4.98 | 4.98 | 4.81 | 4.81 | -3.41% | 214,787 | 104,482,491 |
| 2025-03-20 | 4.99 | 5.07 | 4.95 | 4.98 | -1.19% | 220,998 | 110,592,748 |
| 2025-03-19 | 5.09 | 5.09 | 5.01 | 5.04 | -0.79% | 163,541 | 82,405,233 |
| 2025-03-18 | 5.11 | 5.17 | 5.04 | 5.08 | 0% | 197,211 | 100,552,452 |
| 2025-03-17 | 5.1 | 5.18 | 5.02 | 5.08 | -0.78% | 201,108 | 102,375,723 |
| 2025-03-14 | 5.11 | 5.16 | 4.99 | 5.12 | +0.39% | 236,299 | 119,834,356 |
| 2025-03-13 | 5.29 | 5.33 | 5 | 5.1 | -4.49% | 365,178 | 187,074,379 |
| 2025-03-12 | 5.39 | 5.44 | 5.26 | 5.34 | 0% | 364,619 | 194,768,605 |
| 2025-03-11 | 5.21 | 5.4 | 5.19 | 5.34 | -0.56% | 355,692 | 188,793,210 |
| 2025-03-10 | 5.4 | 5.6 | 5.31 | 5.37 | +0.56% | 484,201 | 262,051,207 |
| 2025-03-07 | 5.26 | 5.57 | 5.26 | 5.34 | +1.52% | 712,881 | 384,947,783 |
| 2025-03-06 | 5.06 | 5.3 | 5.06 | 5.26 | +3.95% | 501,562 | 260,809,979 |
| 2025-03-05 | 5.02 | 5.07 | 4.93 | 5.06 | -0.2% | 247,325 | 123,880,291 |
| 2025-03-04 | 4.94 | 5.1 | 4.87 | 5.07 | +1.81% | 261,391 | 131,573,158 |
| 2025-03-03 | 4.98 | 5.03 | 4.85 | 4.98 | +0.61% | 344,393 | 171,095,642 |
| 2025-02-28 | 5.15 | 5.16 | 4.88 | 4.95 | -5.71% | 431,939 | 215,900,238 |
| 2025-02-27 | 5.37 | 5.39 | 5.09 | 5.25 | -3.49% | 593,922 | 310,115,094 |
| 2025-02-26 | 5.35 | 5.48 | 5.26 | 5.44 | +1.87% | 746,631 | 401,248,472 |
| 2025-02-25 | 5.53 | 5.63 | 5.3 | 5.34 | -8.4% | 1,193,281 | 647,317,243 |
| 2025-02-24 | 4.87 | 5.83 | 4.8 | 5.83 | +19.96% | 735,689 | 412,764,697 |
| 2025-02-21 | 4.83 | 4.93 | 4.74 | 4.86 | +0.41% | 371,454 | 179,871,095 |
| 2025-02-20 | 4.82 | 4.94 | 4.75 | 4.84 | +0.62% | 351,368 | 170,171,697 |
| 2025-02-19 | 4.72 | 4.84 | 4.64 | 4.81 | +0.42% | 406,682 | 194,607,049 |
| 2025-02-18 | 4.79 | 5.14 | 4.68 | 4.79 | -1.03% | 597,936 | 291,768,183 |
| 2025-02-17 | 5.2 | 5.2 | 4.8 | 4.84 | -3.97% | 758,241 | 375,517,847 |
| 2025-02-14 | 4.62 | 5.04 | 4.52 | 5.04 | +7.69% | 830,985 | 401,820,471 |
| 2025-02-13 | 4.45 | 4.99 | 4.42 | 4.68 | +4.93% | 712,167 | 338,141,891 |
| 2025-02-12 | 4.4 | 4.49 | 4.39 | 4.46 | +0.9% | 224,828 | 99,980,959 |
| 2025-02-11 | 4.5 | 4.5 | 4.37 | 4.42 | -2.64% | 338,798 | 149,581,005 |
| 2025-02-10 | 4.18 | 4.57 | 4.16 | 4.54 | +9.13% | 470,678 | 207,607,800 |
| 2025-02-07 | 4.1 | 4.21 | 4.08 | 4.16 | +1.22% | 199,873 | 82,945,980 |
| 2025-02-06 | 4.08 | 4.13 | 4 | 4.11 | +0.74% | 179,210 | 72,910,039 |
| 2025-02-05 | 3.92 | 4.09 | 3.88 | 4.08 | +5.97% | 217,294 | 87,415,433 |
| 2025-01-27 | 3.96 | 3.99 | 3.83 | 3.85 | -1.53% | 124,956 | 48,681,103 |
| 2025-01-24 | 3.77 | 3.92 | 3.77 | 3.91 | +3.17% | 135,976 | 52,395,820 |
| 2025-01-23 | 3.79 | 3.91 | 3.76 | 3.79 | +1.34% | 163,112 | 62,824,183 |
| 2025-01-22 | 3.75 | 3.78 | 3.67 | 3.74 | -1.32% | 126,023 | 46,995,110 |
| 2025-01-21 | 3.93 | 3.93 | 3.74 | 3.79 | -1.81% | 136,315 | 51,848,003 |
| 2025-01-20 | 3.87 | 3.95 | 3.78 | 3.86 | +0.26% | 188,248 | 73,071,337 |
| 2025-01-17 | 3.88 | 3.91 | 3.81 | 3.85 | -1.28% | 119,559 | 46,162,719 |
| 2025-01-16 | 3.92 | 3.99 | 3.85 | 3.9 | +1.04% | 148,613 | 58,262,807 |
| 2025-01-15 | 3.92 | 3.98 | 3.83 | 3.86 | -1.78% | 153,492 | 59,540,795 |
| 2025-01-14 | 3.7 | 3.94 | 3.68 | 3.93 | +7.67% | 195,412 | 75,226,196 |
| 2025-01-13 | 3.57 | 3.72 | 3.49 | 3.65 | -0.54% | 154,264 | 55,651,429 |
| 2025-01-10 | 3.82 | 3.86 | 3.65 | 3.67 | -3.42% | 157,351 | 59,335,211 |
| 2025-01-09 | 3.76 | 3.85 | 3.72 | 3.8 | +1.06% | 135,766 | 51,578,360 |
| 2025-01-08 | 3.78 | 3.79 | 3.6 | 3.76 | +0.8% | 209,187 | 77,841,030 |
| 2025-01-07 | 3.57 | 3.75 | 3.57 | 3.73 | +5.07% | 187,705 | 68,717,165 |
| 2025-01-06 | 3.64 | 3.64 | 3.43 | 3.55 | -2.2% | 171,471 | 60,817,159 |
| 2025-01-03 | 3.94 | 3.98 | 3.61 | 3.63 | -6.92% | 204,490 | 76,677,382 |
| 2025-01-02 | 3.98 | 4.07 | 3.85 | 3.9 | -2.01% | 192,036 | 76,003,113 |
| 2024-12-31 | 4.11 | 4.17 | 3.97 | 3.98 | -2.69% | 195,550 | 79,096,633 |
| 2024-12-30 | 4.16 | 4.18 | 3.96 | 4.09 | -2.85% | 206,946 | 83,957,320 |
| 2024-12-27 | 4.15 | 4.34 | 4.1 | 4.21 | +1.69% | 186,495 | 79,273,354 |
| 2024-12-26 | 4.17 | 4.23 | 4.12 | 4.14 | 0% | 196,481 | 82,050,497 |
| 2024-12-25 | 4.28 | 4.3 | 4.02 | 4.14 | -4.17% | 256,779 | 105,969,978 |
| 2024-12-24 | 4.53 | 4.56 | 4.23 | 4.32 | -2.04% | 280,052 | 122,009,552 |
| 2024-12-23 | 4.99 | 5.02 | 4.38 | 4.41 | -11.62% | 459,810 | 211,191,066 |
| 2024-12-20 | 4.76 | 5.1 | 4.71 | 4.99 | +4.61% | 394,529 | 195,548,742 |
| 2024-12-19 | 4.62 | 4.8 | 4.58 | 4.77 | +1.71% | 228,361 | 107,233,406 |
| 2024-12-18 | 4.65 | 4.83 | 4.48 | 4.69 | +0.86% | 273,382 | 127,947,032 |
| 2024-12-17 | 5.03 | 5.05 | 4.61 | 4.65 | -8.1% | 353,991 | 168,196,319 |
| 2024-12-16 | 5.15 | 5.26 | 5.02 | 5.06 | -0.78% | 267,033 | 137,033,347 |
| 2024-12-13 | 5.12 | 5.25 | 5.08 | 5.1 | -1.73% | 327,421 | 168,512,698 |
| 2024-12-12 | 5.03 | 5.21 | 4.95 | 5.19 | +2.77% | 392,917 | 200,099,798 |
| 2024-12-11 | 4.9 | 5.06 | 4.88 | 5.05 | +3.06% | 284,520 | 142,265,900 |
| 2024-12-10 | 5.06 | 5.08 | 4.9 | 4.9 | 0% | 285,515 | 142,138,012 |
| 2024-12-09 | 5.02 | 5.07 | 4.82 | 4.9 | -1.8% | 251,787 | 123,990,846 |
| 2024-12-06 | 5.01 | 5.08 | 4.96 | 4.99 | +0.4% | 336,842 | 168,912,931 |
| 2024-12-05 | 4.84 | 5.02 | 4.82 | 4.97 | +2.69% | 311,589 | 153,643,252 |
| 2024-12-04 | 5.06 | 5.06 | 4.8 | 4.84 | -5.28% | 357,176 | 175,410,448 |
| 2024-12-03 | 4.95 | 5.14 | 4.83 | 5.11 | +2.82% | 443,156 | 222,632,279 |
| 2024-12-02 | 4.8 | 5.02 | 4.79 | 4.97 | +2.9% | 296,896 | 146,323,728 |
| 2024-11-29 | 4.86 | 4.9 | 4.7 | 4.83 | -0.82% | 299,200 | 143,550,406 |
| 2024-11-28 | 4.94 | 5.05 | 4.86 | 4.87 | -1.22% | 317,355 | 156,583,436 |
| 2024-11-27 | 4.72 | 4.93 | 4.49 | 4.93 | +4.01% | 429,231 | 203,156,675 |
| 2024-11-26 | 4.83 | 4.97 | 4.72 | 4.74 | -1.86% | 379,152 | 183,436,750 |
| 2024-11-25 | 4.84 | 4.97 | 4.61 | 4.83 | +2.33% | 395,732 | 187,142,280 |
| 2024-11-22 | 4.8 | 4.89 | 4.68 | 4.72 | -3.08% | 480,775 | 230,007,935 |
| 2024-11-21 | 4.7 | 5.11 | 4.61 | 4.87 | +2.74% | 629,323 | 304,191,761 |
| 2024-11-20 | 4.48 | 4.84 | 4.44 | 4.74 | +5.57% | 446,379 | 207,971,438 |
| 2024-11-19 | 4.26 | 4.66 | 4.22 | 4.49 | +5.65% | 357,684 | 158,033,186 |
| 2024-11-18 | 4.62 | 4.65 | 4.21 | 4.25 | -5.76% | 259,616 | 112,329,035 |
| 2024-11-15 | 4.59 | 4.76 | 4.51 | 4.51 | -1.53% | 250,304 | 116,354,996 |
| 2024-11-14 | 4.75 | 4.78 | 4.56 | 4.58 | -3.58% | 216,389 | 100,682,612 |
| 2024-11-13 | 4.64 | 4.77 | 4.55 | 4.75 | +1.06% | 237,856 | 111,037,299 |
| 2024-11-12 | 4.9 | 4.9 | 4.62 | 4.7 | -4.08% | 323,973 | 153,036,935 |
| 2024-11-11 | 4.75 | 4.93 | 4.67 | 4.9 | +2.51% | 344,244 | 165,411,211 |
| 2024-11-08 | 4.74 | 4.97 | 4.62 | 4.78 | +2.14% | 465,189 | 222,724,224 |
| 2024-11-07 | 4.45 | 4.75 | 4.41 | 4.68 | +4.23% | 392,601 | 179,822,613 |
| 2024-11-06 | 4.5 | 4.64 | 4.43 | 4.49 | +1.35% | 340,509 | 154,441,468 |
| 2024-11-05 | 4.24 | 4.48 | 4.23 | 4.43 | +4.24% | 280,784 | 122,985,614 |
| 2024-11-04 | 4.15 | 4.27 | 4.14 | 4.25 | +1.67% | 202,235 | 85,192,188 |
| 2024-11-01 | 4.53 | 4.53 | 4.13 | 4.18 | -8.13% | 391,736 | 167,372,340 |
| 2024-10-31 | 4.38 | 4.67 | 4.37 | 4.55 | +2.94% | 326,920 | 147,624,469 |
| 2024-10-30 | 4.3 | 4.46 | 4.28 | 4.42 | +2.31% | 377,152 | 164,258,595 |
| 2024-10-29 | 4.41 | 4.5 | 4.32 | 4.32 | -2.7% | 313,957 | 138,365,570 |
| 2024-10-28 | 4.27 | 4.45 | 4.25 | 4.44 | +3.98% | 307,343 | 134,521,364 |
| 2024-10-25 | 4.14 | 4.35 | 4.14 | 4.27 | +2.15% | 273,508 | 116,782,233 |
| 2024-10-24 | 4.19 | 4.32 | 4.07 | 4.18 | -0.48% | 251,533 | 105,157,942 |
| 2024-10-23 | 4.13 | 4.33 | 4.1 | 4.2 | +1.45% | 298,748 | 125,854,954 |
| 2024-10-22 | 4.15 | 4.21 | 4.1 | 4.14 | -1.19% | 240,009 | 99,497,482 |
| 2024-10-21 | 4.09 | 4.23 | 4.08 | 4.19 | +3.2% | 290,947 | 121,331,635 |
| 2024-10-18 | 3.94 | 4.14 | 3.9 | 4.06 | +2.53% | 265,824 | 106,677,682 |
| 2024-10-17 | 4 | 4.11 | 3.94 | 3.96 | +0.76% | 246,054 | 99,353,328 |
| 2024-10-16 | 3.85 | 3.98 | 3.84 | 3.93 | +0.26% | 164,960 | 64,677,740 |
| 2024-10-15 | 3.98 | 4.08 | 3.85 | 3.92 | -1.51% | 256,922 | 102,670,752 |
| 2024-10-14 | 3.75 | 3.98 | 3.75 | 3.98 | +6.13% | 240,760 | 93,472,201 |
| 2024-10-11 | 3.93 | 3.95 | 3.7 | 3.75 | -5.54% | 244,836 | 93,188,196 |
| 2024-10-10 | 4 | 4.14 | 3.88 | 3.97 | +0.51% | 282,152 | 113,143,855 |
| 2024-10-09 | 4.36 | 4.38 | 3.95 | 3.95 | -13.76% | 452,757 | 189,038,000 |
| 2024-10-08 | 4.8 | 4.8 | 4.14 | 4.58 | +13.09% | 598,985 | 268,658,924 |
| 2024-09-30 | 3.65 | 4.15 | 3.6 | 4.05 | +14.73% | 450,207 | 173,782,519 |
| 2024-09-27 | 3.41 | 3.6 | 3.38 | 3.53 | +4.75% | 249,269 | 86,949,485 |
| 2024-09-26 | 3.29 | 3.38 | 3.28 | 3.37 | +1.81% | 148,281 | 49,340,145 |
| 2024-09-25 | 3.3 | 3.38 | 3.29 | 3.31 | +1.53% | 141,178 | 47,072,299 |
| 2024-09-24 | 3.18 | 3.28 | 3.16 | 3.26 | +2.52% | 129,390 | 41,823,266 |
| 2024-09-23 | 3.19 | 3.22 | 3.15 | 3.18 | 0% | 69,745 | 22,239,971 |
| 2024-09-20 | 3.17 | 3.22 | 3.15 | 3.18 | 0% | 95,680 | 30,488,915 |
| 2024-09-19 | 3.06 | 3.19 | 3.02 | 3.18 | +4.95% | 120,359 | 37,642,757 |
| 2024-09-18 | 3.12 | 3.14 | 2.98 | 3.03 | -3.19% | 126,983 | 38,510,562 |
| 2024-09-13 | 3.18 | 3.23 | 3.12 | 3.13 | -2.19% | 123,102 | 38,892,264 |
| 2024-09-12 | 3.12 | 3.3 | 3.12 | 3.2 | +2.24% | 181,850 | 58,581,860 |
| 2024-09-11 | 3.17 | 3.18 | 3.12 | 3.13 | -1.88% | 82,880 | 26,072,328 |
| 2024-09-10 | 3.14 | 3.21 | 3.08 | 3.19 | +2.24% | 111,424 | 35,068,370 |
| 2024-09-09 | 3.08 | 3.24 | 3.03 | 3.12 | +0.65% | 79,853 | 24,974,221 |
| 2024-09-06 | 3.16 | 3.21 | 3.09 | 3.1 | -1.59% | 84,956 | 26,773,927 |
| 2024-09-05 | 3.08 | 3.18 | 3.08 | 3.15 | +1.94% | 81,378 | 25,542,216 |
| 2024-09-04 | 3.1 | 3.13 | 3.05 | 3.09 | -0.96% | 68,699 | 21,198,023 |
| 2024-09-03 | 3.12 | 3.15 | 3.06 | 3.12 | +0.65% | 75,528 | 23,460,832 |
| 2024-09-02 | 3.18 | 3.2 | 3.09 | 3.1 | -2.82% | 93,162 | 29,284,860 |
| 2024-08-30 | 3.05 | 3.25 | 3.05 | 3.19 | +5.28% | 183,436 | 58,340,559 |
| 2024-08-29 | 2.98 | 3.06 | 2.95 | 3.03 | +1.34% | 92,445 | 27,848,609 |
| 2024-08-28 | 2.91 | 3.05 | 2.86 | 2.99 | +1.36% | 131,726 | 39,220,690 |
| 2024-08-27 | 3.05 | 3.09 | 2.92 | 2.95 | -7.81% | 221,922 | 66,238,751 |
| 2024-08-26 | 3.21 | 3.26 | 3.14 | 3.2 | 0% | 98,148 | 31,528,903 |
| 2024-08-23 | 3.17 | 3.27 | 3.12 | 3.2 | +1.59% | 112,847 | 36,109,476 |
| 2024-08-22 | 3.26 | 3.3 | 3.14 | 3.15 | -2.78% | 113,744 | 36,591,691 |
| 2024-08-21 | 3.29 | 3.35 | 3.22 | 3.24 | -2.11% | 133,364 | 43,708,109 |
| 2024-08-20 | 3.45 | 3.45 | 3.29 | 3.31 | -4.06% | 169,153 | 56,610,006 |
| 2024-08-19 | 3.38 | 3.51 | 3.37 | 3.45 | +0.29% | 237,013 | 81,347,077 |
| 2024-08-16 | 3.3 | 3.51 | 3.3 | 3.44 | +3.61% | 274,669 | 93,567,304 |
| 2024-08-15 | 3.21 | 3.32 | 3.17 | 3.32 | +3.43% | 157,716 | 51,617,707 |
| 2024-08-14 | 3.16 | 3.25 | 3.15 | 3.21 | +1.26% | 85,642 | 27,458,682 |
| 2024-08-13 | 3.1 | 3.17 | 3.06 | 3.17 | +2.26% | 72,908 | 22,764,773 |
| 2024-08-12 | 3.13 | 3.17 | 3.09 | 3.1 | -2.21% | 73,633 | 22,936,539 |
| 2024-08-09 | 3.2 | 3.24 | 3.15 | 3.17 | -0.94% | 60,386 | 19,292,732 |
| 2024-08-08 | 3.21 | 3.23 | 3.14 | 3.2 | -0.93% | 96,815 | 30,810,319 |
| 2024-08-07 | 3.25 | 3.32 | 3.22 | 3.23 | -1.22% | 84,983 | 27,794,145 |
| 2024-08-06 | 3.19 | 3.27 | 3.18 | 3.27 | +3.15% | 89,783 | 28,982,958 |
| 2024-08-05 | 3.2 | 3.32 | 3.17 | 3.17 | -3.65% | 161,330 | 52,304,982 |
| 2024-08-02 | 3.31 | 3.43 | 3.28 | 3.29 | -1.2% | 205,077 | 68,977,131 |
| 2024-08-01 | 3.29 | 3.35 | 3.27 | 3.33 | +0.6% | 134,895 | 44,611,418 |
| 2024-07-31 | 3.19 | 3.31 | 3.19 | 3.31 | +3.44% | 136,505 | 44,625,725 |
| 2024-07-30 | 3.18 | 3.24 | 3.18 | 3.2 | -0.31% | 121,063 | 38,899,998 |
| 2024-07-29 | 3.12 | 3.23 | 3.08 | 3.21 | +2.88% | 143,217 | 45,648,612 |
| 2024-07-26 | 3.07 | 3.14 | 3.05 | 3.12 | +0.65% | 131,481 | 40,784,054 |
| 2024-07-25 | 3.05 | 3.17 | 2.99 | 3.1 | -1.27% | 200,145 | 61,360,351 |
| 2024-07-24 | 3.12 | 3.28 | 3.06 | 3.14 | 0% | 286,063 | 90,423,952 |
| 2024-07-23 | 3.02 | 3.25 | 3.02 | 3.14 | +3.29% | 261,357 | 82,414,230 |
| 2024-07-22 | 2.94 | 3.05 | 2.93 | 3.04 | +3.4% | 105,028 | 31,601,527 |
| 2024-07-19 | 2.94 | 3 | 2.92 | 2.94 | -0.68% | 69,755 | 20,634,117 |
| 2024-07-18 | 2.91 | 2.98 | 2.82 | 2.96 | +0.68% | 123,822 | 35,856,752 |
| 2024-07-17 | 3.02 | 3.03 | 2.93 | 2.94 | -2.97% | 72,770 | 21,592,159 |
| 2024-07-16 | 3 | 3.04 | 2.96 | 3.03 | +1% | 55,001 | 16,593,789 |
| 2024-07-15 | 3.08 | 3.08 | 2.99 | 3 | -2.6% | 62,404 | 18,809,824 |
| 2024-07-12 | 3.12 | 3.16 | 3.07 | 3.08 | -1.28% | 84,848 | 26,360,515 |
| 2024-07-11 | 3.06 | 3.12 | 3.03 | 3.12 | +3.65% | 111,534 | 34,528,338 |
| 2024-07-10 | 3.05 | 3.07 | 2.96 | 3.01 | -2.27% | 113,970 | 34,361,688 |
| 2024-07-09 | 3.08 | 3.11 | 2.92 | 3.08 | +0.33% | 157,324 | 47,509,712 |
| 2024-07-08 | 3.21 | 3.22 | 3.05 | 3.07 | -4.95% | 122,447 | 38,081,725 |
| 2024-07-05 | 3.1 | 3.25 | 3.02 | 3.23 | +3.86% | 117,733 | 37,325,576 |
| 2024-07-04 | 3.28 | 3.33 | 3.11 | 3.11 | -5.18% | 131,253 | 41,751,149 |
| 2024-07-03 | 3.4 | 3.44 | 3.28 | 3.28 | -1.8% | 133,148 | 44,701,524 |
| 2024-07-02 | 3.24 | 3.39 | 3.23 | 3.34 | +3.73% | 115,794 | 38,600,847 |
| 2024-07-01 | 3.27 | 3.32 | 3.16 | 3.22 | -1.53% | 91,118 | 29,340,613 |
| 2024-06-28 | 3.25 | 3.37 | 3.25 | 3.27 | 0% | 112,066 | 37,227,047 |
| 2024-06-27 | 3.32 | 3.38 | 3.27 | 3.27 | -2.39% | 77,274 | 25,709,731 |
| 2024-06-26 | 3.18 | 3.36 | 3.13 | 3.35 | +5.02% | 105,953 | 34,597,043 |
| 2024-06-25 | 3.18 | 3.25 | 3.11 | 3.19 | +0.63% | 76,204 | 24,348,244 |
| 2024-06-24 | 3.29 | 3.3 | 3.14 | 3.17 | -5.09% | 99,786 | 31,964,977 |
| 2024-06-21 | 3.4 | 3.41 | 3.31 | 3.34 | -2.05% | 95,932 | 32,145,608 |
| 2024-06-20 | 3.52 | 3.54 | 3.37 | 3.41 | -3.4% | 145,589 | 49,944,788 |
| 2024-06-19 | 3.52 | 3.58 | 3.5 | 3.53 | +0.28% | 99,335 | 35,193,068 |
| 2024-06-18 | 3.41 | 3.54 | 3.41 | 3.52 | +2.33% | 104,222 | 36,556,239 |
| 2024-06-17 | 3.41 | 3.47 | 3.41 | 3.44 | 0% | 76,901 | 26,449,286 |
| 2024-06-14 | 3.4 | 3.48 | 3.37 | 3.44 | +0.58% | 73,271 | 25,174,231 |
| 2024-06-13 | 3.5 | 3.51 | 3.42 | 3.42 | -1.16% | 115,493 | 39,854,930 |
| 2024-06-12 | 3.28 | 3.49 | 3.25 | 3.46 | +5.49% | 174,798 | 59,672,207 |
| 2024-06-11 | 3.22 | 3.31 | 3.14 | 3.28 | +1.86% | 113,834 | 36,846,108 |
| 2024-06-07 | 3.14 | 3.26 | 3.14 | 3.22 | +3.54% | 156,067 | 50,027,627 |
| 2024-06-06 | 3.31 | 3.4 | 3.03 | 3.11 | -5.18% | 208,473 | 66,254,180 |
| 2024-06-05 | 3.36 | 3.37 | 3.28 | 3.28 | -2.67% | 112,701 | 37,458,427 |
| 2024-06-04 | 3.5 | 3.52 | 3.26 | 3.37 | -5.6% | 247,681 | 83,683,006 |
| 2024-06-03 | 3.71 | 3.76 | 3.51 | 3.57 | -4.03% | 196,718 | 70,841,207 |
| 2024-05-31 | 3.65 | 3.78 | 3.64 | 3.72 | +2.2% | 153,741 | 57,197,558 |
| 2024-05-30 | 3.68 | 3.69 | 3.63 | 3.64 | -1.36% | 123,163 | 45,006,305 |
| 2024-05-29 | 3.75 | 3.77 | 3.65 | 3.69 | -3.91% | 193,856 | 71,828,788 |
| 2024-05-28 | 3.7 | 3.86 | 3.58 | 3.84 | +2.95% | 321,608 | 119,442,188 |
| 2024-05-27 | 3.75 | 3.78 | 3.6 | 3.73 | -0.53% | 214,243 | 78,632,873 |
| 2024-05-24 | 3.9 | 3.9 | 3.71 | 3.75 | -5.06% | 332,776 | 126,387,806 |
| 2024-05-23 | 4.02 | 4.16 | 3.9 | 3.95 | -1% | 392,671 | 158,101,185 |
| 2024-05-22 | 3.97 | 4.02 | 3.91 | 3.99 | +0.5% | 262,645 | 104,646,080 |
| 2024-05-21 | 4.05 | 4.07 | 3.9 | 3.97 | -2.46% | 297,311 | 117,936,265 |
| 2024-05-20 | 4.24 | 4.29 | 4.01 | 4.07 | -3.1% | 453,074 | 185,186,842 |
| 2024-05-17 | 3.87 | 4.33 | 3.83 | 4.2 | +11.41% | 753,274 | 307,284,828 |
| 2024-05-16 | 3.66 | 3.92 | 3.65 | 3.77 | +2.72% | 271,065 | 103,106,654 |
| 2024-05-15 | 3.59 | 3.88 | 3.52 | 3.67 | +1.66% | 245,404 | 91,417,882 |
| 2024-05-14 | 3.6 | 3.68 | 3.6 | 3.61 | +1.4% | 177,191 | 64,386,897 |
| 2024-05-13 | 3.8 | 3.81 | 3.55 | 3.56 | -6.56% | 284,097 | 103,136,134 |
| 2024-05-10 | 3.9 | 3.93 | 3.76 | 3.81 | -5.46% | 404,598 | 155,223,908 |
| 2024-05-09 | 3.55 | 4.07 | 3.55 | 4.03 | +12.89% | 563,680 | 215,412,969 |
| 2024-05-08 | 3.71 | 3.72 | 3.55 | 3.57 | -4.55% | 212,990 | 76,839,384 |
| 2024-05-07 | 3.63 | 3.76 | 3.55 | 3.74 | +2.47% | 280,309 | 103,418,230 |
| 2024-05-06 | 3.79 | 3.93 | 3.57 | 3.65 | -3.44% | 363,473 | 133,722,546 |
| 2024-04-30 | 4 | 4.01 | 3.7 | 3.78 | -5.97% | 355,146 | 135,354,936 |
| 2024-04-29 | 3.95 | 4.03 | 3.87 | 4.02 | +0.75% | 404,933 | 160,480,185 |
| 2024-04-26 | 4.03 | 4.16 | 3.9 | 3.99 | -6.99% | 532,222 | 215,029,901 |
| 2024-04-25 | 4.07 | 4.38 | 4 | 4.29 | +3.62% | 442,707 | 187,724,033 |
| 2024-04-24 | 3.84 | 4.19 | 3.84 | 4.14 | +7.25% | 303,275 | 123,154,954 |
| 2024-04-23 | 3.79 | 3.98 | 3.79 | 3.86 | +1.31% | 195,077 | 76,046,265 |
| 2024-04-22 | 3.95 | 4.03 | 3.8 | 3.81 | -4.03% | 276,895 | 108,178,463 |
| 2024-04-19 | 3.72 | 3.99 | 3.68 | 3.97 | +5.87% | 404,432 | 155,790,086 |
| 2024-04-18 | 3.62 | 4.06 | 3.56 | 3.75 | +4.17% | 453,834 | 170,893,407 |
| 2024-04-17 | 3.24 | 3.61 | 3.24 | 3.6 | +15.02% | 342,860 | 119,732,965 |
| 2024-04-16 | 3.56 | 3.57 | 3.06 | 3.13 | -13.3% | 317,583 | 103,694,863 |
| 2024-04-15 | 4.05 | 4.05 | 3.57 | 3.61 | -11.3% | 369,856 | 138,672,173 |
| 2024-04-12 | 4.14 | 4.23 | 4.05 | 4.07 | -2.4% | 208,351 | 85,588,730 |
| 2024-04-11 | 4.23 | 4.38 | 4.14 | 4.17 | -4.14% | 300,943 | 128,409,713 |
| 2024-04-10 | 4.33 | 4.35 | 4.07 | 4.35 | -0.46% | 359,493 | 151,065,464 |
| 2024-04-09 | 4.39 | 4.5 | 4.31 | 4.37 | -1.8% | 283,420 | 124,349,204 |
| 2024-04-08 | 4.39 | 4.64 | 4.26 | 4.45 | +0.68% | 384,539 | 171,595,379 |
| 2024-04-03 | 4.53 | 4.58 | 4.36 | 4.42 | -5.35% | 450,597 | 200,129,523 |
| 2024-04-02 | 4.58 | 4.82 | 4.48 | 4.67 | -0.43% | 737,520 | 340,772,366 |
| 2024-04-01 | 4.28 | 4.88 | 4.2 | 4.69 | +12.2% | 832,873 | 375,266,941 |
| 2024-03-29 | 4.2 | 4.23 | 4 | 4.18 | +0.24% | 349,364 | 143,539,653 |
| 2024-03-28 | 3.86 | 4.28 | 3.84 | 4.17 | +10.03% | 517,296 | 210,744,291 |
| 2024-03-27 | 3.98 | 3.99 | 3.77 | 3.79 | -5.25% | 255,483 | 98,506,272 |
| 2024-03-26 | 4.02 | 4.1 | 3.91 | 4 | -0.99% | 248,537 | 99,227,733 |
| 2024-03-25 | 4.14 | 4.26 | 4.03 | 4.04 | -3.35% | 350,945 | 145,934,065 |
| 2024-03-22 | 4.3 | 4.3 | 4.12 | 4.18 | -5% | 470,445 | 197,619,742 |
| 2024-03-21 | 4.15 | 4.45 | 4.07 | 4.4 | +4.51% | 590,796 | 252,099,669 |
| 2024-03-20 | 4.01 | 4.24 | 4.01 | 4.21 | +4.99% | 466,942 | 193,902,846 |
| 2024-03-19 | 4.06 | 4.1 | 3.99 | 4.01 | -0.99% | 276,382 | 111,821,329 |
| 2024-03-18 | 3.89 | 4.06 | 3.86 | 4.05 | +4.11% | 390,237 | 155,484,027 |
| 2024-03-15 | 3.85 | 3.89 | 3.8 | 3.89 | +1.04% | 249,832 | 96,351,459 |
| 2024-03-14 | 3.9 | 3.96 | 3.76 | 3.85 | -2.53% | 299,908 | 115,436,318 |
| 2024-03-13 | 4.03 | 4.04 | 3.91 | 3.95 | -3.42% | 424,676 | 168,980,948 |
| 2024-03-12 | 3.95 | 4.1 | 3.8 | 4.09 | +3.81% | 654,761 | 257,527,390 |
| 2024-03-11 | 3.71 | 4.39 | 3.64 | 3.94 | +4.23% | 721,191 | 285,668,624 |
| 2024-03-08 | 3.56 | 3.78 | 3.53 | 3.78 | +5.29% | 322,095 | 118,374,341 |
| 2024-03-07 | 3.63 | 3.72 | 3.55 | 3.59 | -1.1% | 227,841 | 82,732,718 |
| 2024-03-06 | 3.5 | 3.66 | 3.49 | 3.63 | +4.01% | 264,115 | 95,090,899 |
| 2024-03-05 | 3.59 | 3.6 | 3.48 | 3.49 | -3.32% | 162,542 | 57,550,835 |
| 2024-03-04 | 3.63 | 3.67 | 3.5 | 3.61 | -0.55% | 178,929 | 64,289,409 |
| 2024-03-01 | 3.57 | 3.67 | 3.54 | 3.63 | +2.25% | 204,054 | 73,614,832 |
| 2024-02-29 | 3.39 | 3.55 | 3.34 | 3.55 | +4.41% | 332,584 | 115,619,818 |
| 2024-02-28 | 3.83 | 3.91 | 3.39 | 3.4 | -10.76% | 426,080 | 155,358,637 |
| 2024-02-27 | 3.72 | 3.81 | 3.69 | 3.81 | +1.6% | 239,338 | 89,954,346 |
| 2024-02-26 | 3.69 | 3.84 | 3.63 | 3.75 | +1.9% | 313,075 | 116,871,920 |
| 2024-02-23 | 3.46 | 3.72 | 3.45 | 3.68 | +6.36% | 323,695 | 116,442,354 |
| 2024-02-22 | 3.26 | 3.47 | 3.26 | 3.46 | +5.49% | 283,640 | 96,034,395 |
| 2024-02-21 | 3.21 | 3.4 | 3.15 | 3.28 | +0.92% | 297,936 | 98,712,231 |
| 2024-02-20 | 3.09 | 3.27 | 2.97 | 3.25 | +6.56% | 318,778 | 100,130,718 |
| 2024-02-19 | 2.91 | 3.14 | 2.91 | 3.05 | +7.39% | 363,646 | 109,548,527 |
| 2024-02-08 | 2.53 | 2.85 | 2.41 | 2.84 | +12.25% | 405,426 | 106,877,069 |
| 2024-02-07 | 2.81 | 2.83 | 2.47 | 2.53 | -10.6% | 415,206 | 109,059,866 |
| 2024-02-06 | 2.74 | 2.99 | 2.51 | 2.83 | -1.05% | 409,546 | 110,995,219 |
| 2024-02-05 | 3.3 | 3.31 | 2.73 | 2.86 | -13.6% | 369,032 | 106,698,735 |
| 2024-02-02 | 3.56 | 3.64 | 3.16 | 3.31 | -6.23% | 201,683 | 68,135,158 |
| 2024-02-01 | 3.61 | 3.62 | 3.44 | 3.53 | -2.22% | 157,747 | 55,750,431 |
| 2024-01-31 | 3.9 | 3.9 | 3.58 | 3.61 | -6.96% | 177,494 | 66,085,209 |
| 2024-01-30 | 3.96 | 4.01 | 3.87 | 3.88 | -3.24% | 160,082 | 63,046,317 |
| 2024-01-29 | 4.22 | 4.25 | 4 | 4.01 | -4.75% | 205,430 | 83,921,977 |
| 2024-01-26 | 4.18 | 4.33 | 4.18 | 4.21 | +2.43% | 272,030 | 115,784,092 |
| 2024-01-25 | 3.94 | 4.11 | 3.9 | 4.11 | +4.31% | 161,837 | 65,225,265 |
| 2024-01-24 | 3.88 | 3.96 | 3.77 | 3.94 | +1.55% | 190,032 | 73,634,632 |
| 2024-01-23 | 3.9 | 3.93 | 3.77 | 3.88 | -1.02% | 170,024 | 65,052,505 |
| 2024-01-22 | 4.21 | 4.24 | 3.88 | 3.92 | -6.67% | 141,698 | 57,480,546 |
| 2024-01-19 | 4.31 | 4.36 | 4.2 | 4.2 | -2.55% | 91,250 | 38,753,698 |
| 2024-01-18 | 4.34 | 4.36 | 4.16 | 4.31 | -0.46% | 129,823 | 55,164,484 |
| 2024-01-17 | 4.46 | 4.46 | 4.33 | 4.33 | -3.13% | 99,847 | 43,925,596 |
| 2024-01-16 | 4.48 | 4.49 | 4.35 | 4.47 | 0% | 106,064 | 46,847,468 |
| 2024-01-15 | 4.47 | 4.53 | 4.42 | 4.47 | +0.22% | 87,408 | 39,070,986 |
| 2024-01-12 | 4.59 | 4.61 | 4.45 | 4.46 | -2.83% | 113,891 | 51,508,830 |
| 2024-01-11 | 4.45 | 4.59 | 4.43 | 4.59 | +3.15% | 110,792 | 50,184,584 |
| 2024-01-10 | 4.57 | 4.57 | 4.42 | 4.45 | -2.63% | 96,596 | 43,239,550 |
| 2024-01-09 | 4.53 | 4.63 | 4.52 | 4.57 | +1.11% | 112,038 | 51,216,282 |
| 2024-01-08 | 4.55 | 4.63 | 4.52 | 4.52 | -1.09% | 115,159 | 52,739,967 |
| 2024-01-05 | 4.68 | 4.71 | 4.54 | 4.57 | -2.56% | 97,474 | 45,048,529 |
| 2024-01-04 | 4.66 | 4.72 | 4.61 | 4.69 | +0.86% | 96,168 | 45,002,298 |
| 2024-01-03 | 4.68 | 4.71 | 4.61 | 4.65 | -0.43% | 107,115 | 49,908,931 |
| 2024-01-02 | 4.65 | 4.7 | 4.62 | 4.67 | +0.86% | 109,263 | 50,999,258 |
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：