股票概览
4.03
+1.77%
+0.07
3.93
开盘价
4.04
最高价
3.91
最低价
152,319
成交量
数据更新至: 2025-03-25
技术指标
4.16
MA5 (5日均线)
4.23
MA10 (10日均线)
4.17
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 | 3.93 | 4.04 | 3.91 | 4.03 | +1.77% | 152,319 | 60,599,977 |
| 2025-03-24 | 4.21 | 4.26 | 3.9 | 3.96 | -7.04% | 369,330 | 147,728,326 |
| 2025-03-21 | 4.22 | 4.33 | 4.21 | 4.26 | 0% | 247,010 | 105,315,658 |
| 2025-03-20 | 4.27 | 4.36 | 4.23 | 4.26 | -0.23% | 238,604 | 102,717,140 |
| 2025-03-19 | 4.25 | 4.3 | 4.22 | 4.27 | -0.23% | 210,806 | 89,544,106 |
| 2025-03-18 | 4.38 | 4.39 | 4.26 | 4.28 | -1.15% | 301,455 | 129,517,081 |
| 2025-03-17 | 4.45 | 4.52 | 4.33 | 4.33 | -2.7% | 465,403 | 204,491,597 |
| 2025-03-14 | 4.33 | 4.57 | 4.15 | 4.45 | +1.6% | 758,409 | 328,210,452 |
| 2025-03-13 | 4.23 | 4.75 | 4.23 | 4.38 | +7.09% | 833,120 | 372,718,432 |
| 2025-03-12 | 4.11 | 4.15 | 4.05 | 4.09 | -0.24% | 142,113 | 58,209,136 |
| 2025-03-11 | 4.02 | 4.1 | 3.93 | 4.1 | +1.74% | 177,511 | 71,682,906 |
| 2025-03-10 | 3.97 | 4.1 | 3.95 | 4.03 | +2.03% | 196,245 | 79,174,295 |
| 2025-03-07 | 4.09 | 4.09 | 3.93 | 3.95 | -3.42% | 209,101 | 83,210,621 |
| 2025-03-06 | 4.03 | 4.13 | 3.95 | 4.09 | +2% | 189,133 | 76,779,256 |
| 2025-03-05 | 4.14 | 4.14 | 3.95 | 4.01 | -2.67% | 200,067 | 80,024,949 |
| 2025-03-04 | 4.11 | 4.13 | 4.06 | 4.12 | 0% | 129,117 | 52,856,702 |
| 2025-03-03 | 4.06 | 4.21 | 4.06 | 4.12 | +0.73% | 176,612 | 73,543,298 |
| 2025-02-28 | 4.2 | 4.23 | 4.06 | 4.09 | -3.08% | 172,216 | 71,180,241 |
| 2025-02-27 | 4.3 | 4.31 | 4.15 | 4.22 | -1.63% | 188,192 | 79,413,925 |
| 2025-02-26 | 4.18 | 4.29 | 4.18 | 4.29 | +2.63% | 210,928 | 89,497,081 |
| 2025-02-25 | 4.12 | 4.23 | 4.08 | 4.18 | +0.72% | 195,171 | 81,610,068 |
| 2025-02-24 | 4.11 | 4.21 | 4.11 | 4.15 | +0.97% | 200,510 | 83,404,694 |
| 2025-02-21 | 4.11 | 4.14 | 4.04 | 4.11 | +0.24% | 183,968 | 75,334,212 |
| 2025-02-20 | 4.08 | 4.12 | 4.03 | 4.1 | 0% | 165,290 | 67,377,938 |
| 2025-02-19 | 4.06 | 4.12 | 4.03 | 4.1 | +0.49% | 161,767 | 66,126,000 |
| 2025-02-18 | 4.19 | 4.23 | 4.05 | 4.08 | -2.16% | 207,726 | 86,259,489 |
| 2025-02-17 | 4.15 | 4.22 | 4.11 | 4.17 | +1.21% | 165,990 | 69,188,340 |
| 2025-02-14 | 4.16 | 4.24 | 4.1 | 4.12 | -0.96% | 164,177 | 68,300,442 |
| 2025-02-13 | 4.17 | 4.39 | 4.14 | 4.16 | -0.48% | 294,742 | 124,167,540 |
| 2025-02-12 | 4.12 | 4.18 | 4.1 | 4.18 | +1.7% | 169,051 | 69,989,637 |
| 2025-02-11 | 4.17 | 4.2 | 4.04 | 4.11 | -1.91% | 185,040 | 75,592,296 |
| 2025-02-10 | 4.13 | 4.19 | 4.09 | 4.19 | +1.7% | 189,888 | 78,733,819 |
| 2025-02-07 | 3.95 | 4.2 | 3.93 | 4.12 | +4.3% | 292,409 | 120,079,823 |
| 2025-02-06 | 3.89 | 3.96 | 3.81 | 3.95 | +1.8% | 135,324 | 52,717,333 |
| 2025-02-05 | 3.84 | 3.96 | 3.84 | 3.88 | +2.11% | 163,300 | 63,609,560 |
| 2025-01-27 | 4.04 | 4.04 | 3.78 | 3.8 | -2.06% | 161,277 | 62,317,646 |
| 2025-01-24 | 3.87 | 3.91 | 3.8 | 3.88 | +0.52% | 163,275 | 63,063,102 |
| 2025-01-23 | 3.89 | 3.99 | 3.84 | 3.86 | 0% | 172,133 | 67,694,308 |
| 2025-01-22 | 3.9 | 3.92 | 3.81 | 3.86 | -1.53% | 137,550 | 53,051,996 |
| 2025-01-21 | 4.05 | 4.09 | 3.9 | 3.92 | -2.49% | 180,802 | 71,537,851 |
| 2025-01-20 | 4.17 | 4.23 | 4 | 4.02 | -4.06% | 234,577 | 95,307,120 |
| 2025-01-17 | 4.19 | 4.24 | 4.16 | 4.19 | -0.95% | 108,812 | 45,656,886 |
| 2025-01-16 | 4.19 | 4.34 | 4.19 | 4.23 | +1.2% | 142,512 | 60,614,574 |
| 2025-01-15 | 4.28 | 4.28 | 4.14 | 4.18 | -1.65% | 154,963 | 65,115,883 |
| 2025-01-14 | 4.08 | 4.27 | 4.05 | 4.25 | +4.42% | 134,045 | 56,040,777 |
| 2025-01-13 | 3.96 | 4.08 | 3.89 | 4.07 | +1.5% | 122,065 | 48,887,767 |
| 2025-01-10 | 4.2 | 4.25 | 4 | 4.01 | -4.07% | 100,478 | 41,168,376 |
| 2025-01-09 | 4.17 | 4.25 | 4.1 | 4.18 | -0.24% | 90,602 | 38,093,647 |
| 2025-01-08 | 4.25 | 4.27 | 4.05 | 4.19 | -1.41% | 137,487 | 57,128,522 |
| 2025-01-07 | 4.17 | 4.26 | 4.14 | 4.25 | +2.16% | 111,456 | 46,861,023 |
| 2025-01-06 | 4.14 | 4.23 | 4.02 | 4.16 | +0.48% | 126,925 | 52,624,481 |
| 2025-01-03 | 4.29 | 4.35 | 4.12 | 4.14 | -3.27% | 171,938 | 72,807,482 |
| 2025-01-02 | 4.37 | 4.47 | 4.23 | 4.28 | -2.06% | 136,614 | 59,586,995 |
| 2024-12-31 | 4.53 | 4.6 | 4.37 | 4.37 | -3.53% | 118,251 | 52,619,396 |
| 2024-12-30 | 4.62 | 4.62 | 4.46 | 4.53 | -1.95% | 134,774 | 60,782,636 |
| 2024-12-27 | 4.57 | 4.7 | 4.52 | 4.62 | +1.32% | 117,792 | 54,598,902 |
| 2024-12-26 | 4.55 | 4.61 | 4.52 | 4.56 | +0.22% | 102,005 | 46,676,170 |
| 2024-12-25 | 4.65 | 4.68 | 4.46 | 4.55 | -2.15% | 131,227 | 59,631,143 |
| 2024-12-24 | 4.64 | 4.75 | 4.62 | 4.65 | +0.65% | 106,614 | 49,846,951 |
| 2024-12-23 | 4.83 | 4.84 | 4.6 | 4.62 | -4.35% | 188,866 | 88,483,963 |
| 2024-12-20 | 4.83 | 4.86 | 4.78 | 4.83 | +0.21% | 111,789 | 53,936,570 |
| 2024-12-19 | 4.78 | 4.84 | 4.72 | 4.82 | 0% | 119,736 | 57,197,187 |
| 2024-12-18 | 4.83 | 4.89 | 4.76 | 4.82 | +0.42% | 109,199 | 52,789,219 |
| 2024-12-17 | 4.91 | 4.94 | 4.79 | 4.8 | -2.24% | 158,683 | 76,834,437 |
| 2024-12-16 | 5 | 5.06 | 4.88 | 4.91 | -2.96% | 225,752 | 111,248,496 |
| 2024-12-13 | 5.15 | 5.21 | 5.06 | 5.06 | -2.5% | 224,383 | 114,548,743 |
| 2024-12-12 | 5.18 | 5.21 | 5.12 | 5.19 | 0% | 199,100 | 102,950,533 |
| 2024-12-11 | 5.13 | 5.19 | 5.11 | 5.19 | +0.97% | 180,789 | 93,354,858 |
| 2024-12-10 | 5.3 | 5.35 | 5.11 | 5.14 | +0.19% | 262,999 | 136,833,927 |
| 2024-12-09 | 5.27 | 5.3 | 5.08 | 5.13 | -2.29% | 265,176 | 136,880,049 |
| 2024-12-06 | 5.2 | 5.34 | 5.06 | 5.25 | +0.38% | 351,500 | 182,821,447 |
| 2024-12-05 | 5.08 | 5.25 | 5.07 | 5.23 | +2.15% | 283,958 | 147,631,246 |
| 2024-12-04 | 5.27 | 5.32 | 5.07 | 5.12 | -2.29% | 316,620 | 164,237,534 |
| 2024-12-03 | 5.24 | 5.28 | 5.16 | 5.24 | +0.96% | 374,693 | 195,506,107 |
| 2024-12-02 | 4.92 | 5.2 | 4.87 | 5.19 | +5.06% | 424,194 | 216,423,173 |
| 2024-11-29 | 4.85 | 5.01 | 4.8 | 4.94 | +1.44% | 262,176 | 128,891,312 |
| 2024-11-28 | 4.82 | 4.97 | 4.79 | 4.87 | +1.25% | 249,882 | 122,640,283 |
| 2024-11-27 | 4.74 | 4.81 | 4.62 | 4.81 | +1.05% | 210,990 | 99,423,443 |
| 2024-11-26 | 4.86 | 4.98 | 4.74 | 4.76 | -3.05% | 214,911 | 104,034,713 |
| 2024-11-25 | 4.72 | 5.07 | 4.68 | 4.91 | +4.03% | 315,583 | 153,466,898 |
| 2024-11-22 | 4.94 | 4.98 | 4.71 | 4.72 | -5.6% | 275,531 | 134,165,462 |
| 2024-11-21 | 5.06 | 5.22 | 4.93 | 5 | -0.79% | 261,181 | 131,242,498 |
| 2024-11-20 | 4.95 | 5.08 | 4.91 | 5.04 | +3.07% | 331,623 | 165,912,554 |
| 2024-11-19 | 4.8 | 4.9 | 4.66 | 4.89 | +1.45% | 316,038 | 151,029,578 |
| 2024-11-18 | 4.87 | 5.02 | 4.78 | 4.82 | -0.82% | 299,108 | 146,975,034 |
| 2024-11-15 | 5.09 | 5.16 | 4.86 | 4.86 | -4.89% | 299,514 | 150,491,590 |
| 2024-11-14 | 5.31 | 5.31 | 5.08 | 5.11 | -3.4% | 261,211 | 135,735,194 |
| 2024-11-13 | 5.15 | 5.29 | 5.1 | 5.29 | +1.73% | 291,854 | 151,726,288 |
| 2024-11-12 | 5.37 | 5.47 | 5.14 | 5.2 | -2.8% | 397,726 | 210,488,422 |
| 2024-11-11 | 5.25 | 5.36 | 5.19 | 5.35 | +1.13% | 395,700 | 208,980,027 |
| 2024-11-08 | 5.45 | 5.51 | 5.25 | 5.29 | -1.12% | 523,743 | 281,678,572 |
| 2024-11-07 | 5.21 | 5.35 | 5.1 | 5.35 | -0.19% | 555,187 | 291,362,324 |
| 2024-11-06 | 5.5 | 5.7 | 5.26 | 5.36 | -3.42% | 865,789 | 471,209,758 |
| 2024-11-05 | 5.44 | 5.66 | 5.35 | 5.55 | +1.65% | 825,639 | 457,844,108 |
| 2024-11-04 | 5.64 | 5.87 | 5.3 | 5.46 | -5.21% | 966,219 | 531,399,686 |
| 2024-11-01 | 6.87 | 6.87 | 5.74 | 5.76 | 0% | 1,999,847 | 1,244,085,833 |
| 2024-10-31 | 5 | 5.76 | 5 | 5.76 | +20% | 786,168 | 435,925,260 |
| 2024-10-30 | 4.81 | 5 | 4.76 | 4.8 | -2.83% | 538,064 | 261,470,391 |
| 2024-10-29 | 5.29 | 5.65 | 4.91 | 4.94 | -5.54% | 886,491 | 459,125,424 |
| 2024-10-28 | 4.98 | 5.28 | 4.88 | 5.23 | +11.04% | 987,010 | 504,936,551 |
| 2024-10-25 | 4.33 | 4.78 | 4.32 | 4.71 | +6.56% | 691,578 | 321,172,023 |
| 2024-10-24 | 4.55 | 4.58 | 4.34 | 4.42 | -5.76% | 459,403 | 203,801,384 |
| 2024-10-23 | 4.25 | 4.98 | 4.19 | 4.69 | +9.07% | 756,236 | 342,076,403 |
| 2024-10-22 | 4.17 | 4.42 | 4.12 | 4.3 | +1.9% | 430,374 | 182,025,185 |
| 2024-10-21 | 4.05 | 4.42 | 3.94 | 4.22 | +7.65% | 521,247 | 220,309,052 |
| 2024-10-18 | 3.78 | 4.05 | 3.71 | 3.92 | +3.43% | 302,828 | 117,130,151 |
| 2024-10-17 | 3.9 | 3.99 | 3.77 | 3.79 | -2.07% | 204,376 | 78,672,776 |
| 2024-10-16 | 3.83 | 3.96 | 3.79 | 3.87 | -0.51% | 204,751 | 79,237,664 |
| 2024-10-15 | 3.99 | 4.11 | 3.87 | 3.89 | -2.99% | 298,844 | 119,516,175 |
| 2024-10-14 | 3.87 | 4.04 | 3.86 | 4.01 | +3.62% | 277,639 | 110,005,270 |
| 2024-10-11 | 4.14 | 4.18 | 3.78 | 3.87 | -6.3% | 335,563 | 131,846,808 |
| 2024-10-10 | 4.22 | 4.37 | 4.05 | 4.13 | -2.13% | 388,655 | 163,213,965 |
| 2024-10-09 | 4.85 | 4.89 | 4.22 | 4.22 | -20.08% | 644,070 | 294,298,919 |
| 2024-10-08 | 5.34 | 5.34 | 4.58 | 5.28 | +15.54% | 879,717 | 442,774,094 |
| 2024-09-30 | 3.93 | 4.65 | 3.93 | 4.57 | +16.58% | 941,125 | 399,264,223 |
| 2024-09-27 | 3.76 | 4.13 | 3.72 | 3.92 | +4.53% | 844,449 | 328,345,597 |
| 2024-09-26 | 3.77 | 3.81 | 3.61 | 3.75 | -2.6% | 873,875 | 323,544,269 |
| 2024-09-25 | 3.69 | 4.08 | 3.58 | 3.85 | +12.24% | 1,211,481 | 457,103,083 |
| 2024-09-24 | 2.87 | 3.43 | 2.87 | 3.43 | +19.93% | 459,246 | 150,918,743 |
| 2024-09-23 | 2.93 | 2.98 | 2.84 | 2.86 | -2.05% | 278,643 | 80,504,847 |
| 2024-09-20 | 3.01 | 3.14 | 2.88 | 2.92 | -1.68% | 360,450 | 106,697,343 |
| 2024-09-19 | 2.93 | 3.02 | 2.87 | 2.97 | -0.34% | 407,875 | 120,736,881 |
| 2024-09-18 | 3.06 | 3.09 | 2.88 | 2.98 | -6.29% | 565,398 | 166,957,697 |
| 2024-09-13 | 2.99 | 3.48 | 2.99 | 3.18 | +9.28% | 844,060 | 274,508,387 |
| 2024-09-12 | 2.76 | 3.19 | 2.75 | 2.91 | +5.43% | 397,506 | 117,723,115 |
| 2024-09-11 | 2.7 | 2.8 | 2.68 | 2.76 | +2.22% | 121,610 | 33,502,642 |
| 2024-09-10 | 2.67 | 2.71 | 2.63 | 2.7 | +1.12% | 70,508 | 18,812,019 |
| 2024-09-09 | 2.68 | 2.72 | 2.66 | 2.67 | -1.11% | 66,508 | 17,830,834 |
| 2024-09-06 | 2.75 | 2.78 | 2.69 | 2.7 | -2.53% | 87,550 | 23,813,779 |
| 2024-09-05 | 2.73 | 2.79 | 2.72 | 2.77 | +1.84% | 106,481 | 29,370,212 |
| 2024-09-04 | 2.69 | 2.79 | 2.68 | 2.72 | +0.74% | 106,197 | 29,077,605 |
| 2024-09-03 | 2.66 | 2.73 | 2.64 | 2.7 | +1.5% | 87,725 | 23,645,949 |
| 2024-09-02 | 2.72 | 2.76 | 2.66 | 2.66 | -2.21% | 104,040 | 28,140,176 |
| 2024-08-30 | 2.67 | 2.78 | 2.66 | 2.72 | +1.12% | 151,543 | 41,295,225 |
| 2024-08-29 | 2.56 | 2.72 | 2.56 | 2.69 | +4.26% | 159,950 | 42,471,861 |
| 2024-08-28 | 2.63 | 2.63 | 2.5 | 2.58 | -4.44% | 207,370 | 53,143,343 |
| 2024-08-27 | 2.79 | 2.8 | 2.68 | 2.7 | -2.53% | 103,511 | 28,030,188 |
| 2024-08-26 | 2.67 | 2.79 | 2.67 | 2.77 | +2.97% | 120,561 | 33,267,792 |
| 2024-08-23 | 2.73 | 2.76 | 2.67 | 2.69 | -1.47% | 115,211 | 31,123,790 |
| 2024-08-22 | 2.79 | 2.83 | 2.73 | 2.73 | -2.5% | 133,743 | 37,069,153 |
| 2024-08-21 | 2.81 | 2.84 | 2.76 | 2.8 | -1.41% | 173,600 | 48,479,262 |
| 2024-08-20 | 2.92 | 2.95 | 2.83 | 2.84 | -3.4% | 227,270 | 65,744,515 |
| 2024-08-19 | 3.01 | 3.02 | 2.92 | 2.94 | -3.61% | 295,259 | 87,149,206 |
| 2024-08-16 | 3.18 | 3.18 | 3 | 3.05 | -4.69% | 463,939 | 142,034,943 |
| 2024-08-15 | 2.91 | 3.34 | 2.86 | 3.2 | +11.89% | 546,735 | 168,953,997 |
| 2024-08-14 | 2.92 | 2.92 | 2.85 | 2.86 | -1.04% | 93,770 | 26,944,861 |
| 2024-08-13 | 2.86 | 2.91 | 2.77 | 2.89 | +1.4% | 107,375 | 30,543,776 |
| 2024-08-12 | 2.85 | 2.91 | 2.83 | 2.85 | +0.35% | 109,638 | 31,389,633 |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | -2.41% | 133,116 | 38,198,048 |
| 2024-08-08 | 2.86 | 2.96 | 2.81 | 2.91 | +1.39% | 142,253 | 41,079,607 |
| 2024-08-07 | 2.89 | 2.92 | 2.85 | 2.87 | -1.37% | 95,907 | 27,520,635 |
| 2024-08-06 | 2.84 | 2.92 | 2.82 | 2.91 | +3.56% | 140,359 | 40,580,579 |
| 2024-08-05 | 2.87 | 2.93 | 2.81 | 2.81 | -2.43% | 98,040 | 28,115,359 |
| 2024-08-02 | 2.87 | 2.94 | 2.87 | 2.88 | -0.35% | 93,255 | 27,115,674 |
| 2024-08-01 | 2.92 | 2.97 | 2.88 | 2.89 | -2.03% | 110,531 | 32,155,903 |
| 2024-07-31 | 2.83 | 2.95 | 2.79 | 2.95 | +4.61% | 134,439 | 38,948,216 |
| 2024-07-30 | 2.78 | 2.84 | 2.75 | 2.82 | +1.44% | 80,509 | 22,624,042 |
| 2024-07-29 | 2.82 | 2.82 | 2.73 | 2.78 | -1.07% | 94,487 | 26,166,650 |
| 2024-07-26 | 2.76 | 2.83 | 2.74 | 2.81 | +2.18% | 110,995 | 31,096,217 |
| 2024-07-25 | 2.66 | 2.81 | 2.64 | 2.75 | +2.61% | 126,202 | 34,519,772 |
| 2024-07-24 | 2.73 | 2.76 | 2.68 | 2.68 | -2.55% | 88,289 | 23,911,656 |
| 2024-07-23 | 2.77 | 2.83 | 2.75 | 2.75 | -0.72% | 104,559 | 29,055,847 |
| 2024-07-22 | 2.76 | 2.78 | 2.72 | 2.77 | +0.36% | 76,694 | 21,121,295 |
| 2024-07-19 | 2.76 | 2.78 | 2.69 | 2.76 | -0.36% | 86,144 | 23,648,813 |
| 2024-07-18 | 2.73 | 2.78 | 2.66 | 2.77 | +0.73% | 100,692 | 27,420,762 |
| 2024-07-17 | 2.75 | 2.8 | 2.73 | 2.75 | 0% | 92,771 | 25,596,013 |
| 2024-07-16 | 2.79 | 2.79 | 2.73 | 2.75 | -1.43% | 76,935 | 21,196,517 |
| 2024-07-15 | 2.86 | 2.87 | 2.78 | 2.79 | -3.13% | 109,530 | 30,814,257 |
| 2024-07-12 | 2.9 | 2.93 | 2.86 | 2.88 | -0.69% | 108,276 | 31,376,227 |
| 2024-07-11 | 2.78 | 2.9 | 2.78 | 2.9 | +5.84% | 133,602 | 38,270,956 |
| 2024-07-10 | 2.8 | 2.85 | 2.72 | 2.74 | -2.14% | 99,691 | 27,661,606 |
| 2024-07-09 | 2.8 | 2.84 | 2.71 | 2.8 | 0% | 112,732 | 31,416,366 |
| 2024-07-08 | 2.9 | 2.92 | 2.79 | 2.8 | -3.78% | 102,227 | 28,881,516 |
| 2024-07-05 | 2.87 | 2.93 | 2.81 | 2.91 | +1.39% | 100,914 | 29,016,260 |
| 2024-07-04 | 2.96 | 2.97 | 2.85 | 2.87 | -3.04% | 91,164 | 26,358,285 |
| 2024-07-03 | 2.95 | 3 | 2.92 | 2.96 | +1.02% | 106,211 | 31,454,199 |
| 2024-07-02 | 2.89 | 2.97 | 2.87 | 2.93 | +1.38% | 115,491 | 33,796,878 |
| 2024-07-01 | 2.88 | 2.93 | 2.82 | 2.89 | +0.35% | 107,090 | 30,753,613 |
| 2024-06-28 | 2.85 | 2.96 | 2.85 | 2.88 | 0% | 117,661 | 34,363,620 |
| 2024-06-27 | 2.99 | 3 | 2.87 | 2.88 | -3.68% | 122,827 | 35,886,005 |
| 2024-06-26 | 2.8 | 3 | 2.8 | 2.99 | +5.28% | 160,849 | 46,786,198 |
| 2024-06-25 | 2.85 | 2.9 | 2.8 | 2.84 | -0.35% | 130,124 | 37,001,445 |
| 2024-06-24 | 2.92 | 2.93 | 2.82 | 2.85 | -3.72% | 185,826 | 53,503,136 |
| 2024-06-21 | 3.01 | 3.04 | 2.95 | 2.96 | -1.66% | 126,286 | 37,770,987 |
| 2024-06-20 | 3.14 | 3.17 | 3 | 3.01 | -4.75% | 175,023 | 53,379,449 |
| 2024-06-19 | 3.31 | 3.33 | 3.15 | 3.16 | -3.66% | 119,097 | 38,101,495 |
| 2024-06-18 | 3.27 | 3.3 | 3.24 | 3.28 | +0.31% | 87,399 | 28,655,618 |
| 2024-06-17 | 3.26 | 3.3 | 3.23 | 3.27 | -1.21% | 88,388 | 28,894,275 |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.31 | +0.3% | 96,295 | 31,629,450 |
| 2024-06-13 | 3.35 | 3.45 | 3.3 | 3.3 | -0.9% | 140,206 | 47,024,246 |
| 2024-06-12 | 3.25 | 3.35 | 3.22 | 3.33 | +2.46% | 163,421 | 53,666,001 |
| 2024-06-11 | 3.28 | 3.3 | 3.21 | 3.25 | -1.52% | 130,085 | 42,299,641 |
| 2024-06-07 | 3.22 | 3.34 | 3.22 | 3.3 | +2.17% | 117,191 | 38,528,517 |
| 2024-06-06 | 3.4 | 3.44 | 3.2 | 3.23 | -5% | 160,474 | 52,712,445 |
| 2024-06-05 | 3.48 | 3.51 | 3.4 | 3.4 | -2.3% | 84,257 | 28,965,480 |
| 2024-06-04 | 3.55 | 3.55 | 3.4 | 3.48 | -1.97% | 143,275 | 49,374,064 |
| 2024-06-03 | 3.76 | 3.76 | 3.46 | 3.55 | -5.59% | 215,804 | 76,649,275 |
| 2024-05-31 | 3.78 | 3.79 | 3.74 | 3.76 | -0.27% | 69,095 | 26,008,310 |
| 2024-05-30 | 3.82 | 3.85 | 3.75 | 3.77 | -0.26% | 84,317 | 31,993,994 |
| 2024-05-29 | 3.73 | 3.88 | 3.72 | 3.78 | +0.8% | 96,699 | 36,899,671 |
| 2024-05-28 | 3.77 | 3.79 | 3.73 | 3.75 | -0.27% | 88,317 | 33,249,554 |
| 2024-05-27 | 3.78 | 3.8 | 3.69 | 3.76 | -1.05% | 110,884 | 41,374,335 |
| 2024-05-24 | 3.79 | 3.87 | 3.77 | 3.8 | +0.26% | 113,153 | 43,248,636 |
| 2024-05-23 | 3.93 | 3.93 | 3.76 | 3.79 | -4.05% | 142,325 | 54,364,205 |
| 2024-05-22 | 3.83 | 3.97 | 3.8 | 3.95 | +3.67% | 163,156 | 63,339,597 |
| 2024-05-21 | 3.9 | 3.91 | 3.78 | 3.81 | -2.06% | 83,967 | 32,029,707 |
| 2024-05-20 | 3.9 | 3.99 | 3.87 | 3.89 | +0.26% | 128,203 | 50,325,286 |
| 2024-05-17 | 3.81 | 3.9 | 3.79 | 3.88 | +1.84% | 106,109 | 40,780,290 |
| 2024-05-16 | 3.78 | 3.86 | 3.78 | 3.81 | 0% | 104,519 | 40,054,266 |
| 2024-05-15 | 3.92 | 3.97 | 3.79 | 3.81 | -3.79% | 144,224 | 55,548,267 |
| 2024-05-14 | 4.13 | 4.18 | 3.94 | 3.96 | -4.81% | 162,272 | 65,276,905 |
| 2024-05-13 | 4.25 | 4.25 | 4.14 | 4.16 | -2.35% | 69,954 | 29,227,086 |
| 2024-05-10 | 4.35 | 4.35 | 4.21 | 4.26 | -0.7% | 84,518 | 35,965,017 |
| 2024-05-09 | 4.23 | 4.34 | 4.23 | 4.29 | +1.9% | 68,941 | 29,646,726 |
| 2024-05-08 | 4.25 | 4.33 | 4.2 | 4.21 | -1.86% | 69,234 | 29,367,939 |
| 2024-05-07 | 4.27 | 4.3 | 4.21 | 4.29 | +0.7% | 83,415 | 35,526,465 |
| 2024-05-06 | 4.16 | 4.28 | 4.16 | 4.26 | +4.16% | 112,083 | 47,448,078 |
| 2024-04-30 | 4.11 | 4.13 | 4.04 | 4.09 | -0.73% | 84,633 | 34,501,510 |
| 2024-04-29 | 3.92 | 4.12 | 3.91 | 4.12 | +5.1% | 107,323 | 43,559,211 |
| 2024-04-26 | 3.76 | 3.93 | 3.72 | 3.92 | +4.53% | 123,920 | 47,664,869 |
| 2024-04-25 | 3.8 | 3.86 | 3.66 | 3.75 | -3.1% | 124,903 | 46,956,661 |
| 2024-04-24 | 3.8 | 3.88 | 3.78 | 3.87 | +1.31% | 62,377 | 23,919,384 |
| 2024-04-23 | 3.86 | 3.87 | 3.78 | 3.82 | +0.26% | 72,823 | 27,823,548 |
| 2024-04-22 | 3.84 | 3.91 | 3.77 | 3.81 | -1.04% | 68,523 | 26,339,119 |
| 2024-04-19 | 3.92 | 3.95 | 3.83 | 3.85 | -1.28% | 97,383 | 37,619,371 |
| 2024-04-18 | 4.02 | 4.02 | 3.88 | 3.9 | -2.99% | 98,227 | 38,696,449 |
| 2024-04-17 | 3.7 | 4.02 | 3.7 | 4.02 | +9.54% | 134,858 | 52,747,005 |
| 2024-04-16 | 4 | 4.03 | 3.67 | 3.67 | -9.16% | 162,606 | 62,052,955 |
| 2024-04-15 | 4.3 | 4.33 | 3.96 | 4.04 | -6.7% | 205,998 | 84,251,213 |
| 2024-04-12 | 4.38 | 4.44 | 4.31 | 4.33 | -2.26% | 102,866 | 44,831,243 |
| 2024-04-11 | 4.41 | 4.53 | 4.32 | 4.43 | +1.61% | 121,909 | 54,013,759 |
| 2024-04-10 | 4.45 | 4.46 | 4.3 | 4.36 | -2.46% | 92,088 | 40,306,010 |
| 2024-04-09 | 4.33 | 4.49 | 4.28 | 4.47 | +3.23% | 121,022 | 53,757,714 |
| 2024-04-08 | 4.42 | 4.47 | 4.33 | 4.33 | -2.7% | 87,440 | 38,450,026 |
| 2024-04-03 | 4.44 | 4.46 | 4.38 | 4.45 | +0.23% | 86,056 | 38,076,294 |
| 2024-04-02 | 4.38 | 4.46 | 4.32 | 4.44 | +1.37% | 86,504 | 38,212,276 |
| 2024-04-01 | 4.22 | 4.38 | 4.22 | 4.38 | +4.04% | 94,452 | 40,961,997 |
| 2024-03-29 | 4.18 | 4.22 | 4.16 | 4.21 | +0.48% | 57,101 | 23,927,418 |
| 2024-03-28 | 4.09 | 4.22 | 4.08 | 4.19 | +2.44% | 81,299 | 33,825,182 |
| 2024-03-27 | 4.27 | 4.27 | 4.07 | 4.09 | -3.76% | 63,576 | 26,502,235 |
| 2024-03-26 | 4.23 | 4.3 | 4.16 | 4.25 | +0.47% | 73,823 | 31,194,816 |
| 2024-03-25 | 4.32 | 4.37 | 4.22 | 4.23 | -2.08% | 82,201 | 35,296,663 |
| 2024-03-22 | 4.4 | 4.44 | 4.29 | 4.32 | -2.48% | 92,386 | 40,119,856 |
| 2024-03-21 | 4.48 | 4.5 | 4.38 | 4.43 | -0.67% | 75,932 | 33,649,286 |
| 2024-03-20 | 4.42 | 4.47 | 4.41 | 4.46 | +0.22% | 73,445 | 32,656,229 |
| 2024-03-19 | 4.5 | 4.54 | 4.45 | 4.45 | -0.89% | 74,396 | 33,432,649 |
| 2024-03-18 | 4.45 | 4.51 | 4.43 | 4.49 | +1.13% | 82,000 | 36,632,804 |
| 2024-03-15 | 4.35 | 4.44 | 4.33 | 4.44 | +1.37% | 84,830 | 37,248,593 |
| 2024-03-14 | 4.4 | 4.48 | 4.33 | 4.38 | -1.13% | 72,965 | 32,161,707 |
| 2024-03-13 | 4.39 | 4.46 | 4.36 | 4.43 | 0% | 96,465 | 42,543,754 |
| 2024-03-12 | 4.45 | 4.52 | 4.41 | 4.43 | -0.89% | 110,121 | 49,024,107 |
| 2024-03-11 | 4.28 | 4.5 | 4.27 | 4.47 | +4.2% | 171,201 | 75,520,770 |
| 2024-03-08 | 4.21 | 4.31 | 4.21 | 4.29 | +1.66% | 62,414 | 26,662,695 |
| 2024-03-07 | 4.35 | 4.36 | 4.21 | 4.22 | -2.09% | 79,290 | 33,963,242 |
| 2024-03-06 | 4.21 | 4.37 | 4.21 | 4.31 | +1.41% | 73,164 | 31,464,121 |
| 2024-03-05 | 4.33 | 4.34 | 4.22 | 4.25 | -2.07% | 80,346 | 34,231,238 |
| 2024-03-04 | 4.39 | 4.45 | 4.28 | 4.34 | -0.91% | 66,860 | 28,967,262 |
| 2024-03-01 | 4.34 | 4.39 | 4.29 | 4.38 | +0.92% | 83,849 | 36,430,892 |
| 2024-02-29 | 4.16 | 4.35 | 4.13 | 4.34 | +3.83% | 103,177 | 44,029,999 |
| 2024-02-28 | 4.34 | 4.49 | 4.16 | 4.18 | -3.46% | 169,424 | 73,699,633 |
| 2024-02-27 | 4.25 | 4.33 | 4.2 | 4.33 | +1.64% | 80,017 | 34,187,466 |
| 2024-02-26 | 4.19 | 4.33 | 4.17 | 4.26 | +1.67% | 111,922 | 47,549,945 |
| 2024-02-23 | 4.18 | 4.2 | 4.11 | 4.19 | +0.96% | 95,224 | 39,599,770 |
| 2024-02-22 | 4.13 | 4.2 | 4.08 | 4.15 | +0.97% | 82,129 | 33,916,711 |
| 2024-02-21 | 4.07 | 4.26 | 4 | 4.11 | +0.98% | 113,583 | 47,167,654 |
| 2024-02-20 | 4.08 | 4.09 | 3.98 | 4.07 | -0.25% | 85,556 | 34,514,261 |
| 2024-02-19 | 4.1 | 4.16 | 3.97 | 4.08 | +0.25% | 150,139 | 60,987,756 |
| 2024-02-08 | 3.88 | 4.17 | 3.83 | 4.07 | +5.99% | 207,127 | 83,839,310 |
| 2024-02-07 | 3.67 | 3.95 | 3.65 | 3.84 | +6.08% | 220,236 | 84,231,286 |
| 2024-02-06 | 3.38 | 3.7 | 3.33 | 3.62 | +5.85% | 173,552 | 60,744,944 |
| 2024-02-05 | 3.68 | 3.68 | 3.27 | 3.42 | -7.82% | 159,992 | 55,052,023 |
| 2024-02-02 | 3.93 | 3.97 | 3.56 | 3.71 | -4.87% | 123,106 | 46,338,249 |
| 2024-02-01 | 3.93 | 4.02 | 3.84 | 3.9 | -1.02% | 76,350 | 30,044,703 |
| 2024-01-31 | 4.09 | 4.17 | 3.93 | 3.94 | -5.06% | 111,322 | 44,817,173 |
| 2024-01-30 | 4.24 | 4.31 | 4.14 | 4.15 | -3.49% | 59,620 | 25,178,003 |
| 2024-01-29 | 4.4 | 4.44 | 4.26 | 4.3 | -2.49% | 74,712 | 32,286,933 |
| 2024-01-26 | 4.4 | 4.47 | 4.38 | 4.41 | 0% | 65,251 | 28,870,489 |
| 2024-01-25 | 4.25 | 4.42 | 4.21 | 4.41 | +3.76% | 76,871 | 33,254,833 |
| 2024-01-24 | 4.19 | 4.28 | 4.05 | 4.25 | +1.92% | 109,944 | 46,086,182 |
| 2024-01-23 | 4.11 | 4.23 | 4.01 | 4.17 | +0.97% | 114,213 | 47,223,631 |
| 2024-01-22 | 4.45 | 4.46 | 4.12 | 4.13 | -7.4% | 110,846 | 47,494,031 |
| 2024-01-19 | 4.6 | 4.62 | 4.45 | 4.46 | -3.04% | 87,435 | 39,505,896 |
| 2024-01-18 | 4.65 | 4.68 | 4.45 | 4.6 | -1.29% | 116,732 | 53,254,283 |
| 2024-01-17 | 4.8 | 4.8 | 4.66 | 4.66 | -2.92% | 66,452 | 31,397,645 |
| 2024-01-16 | 4.78 | 4.84 | 4.71 | 4.8 | +0.84% | 71,411 | 34,047,497 |
| 2024-01-15 | 4.8 | 4.82 | 4.74 | 4.76 | -1.24% | 59,348 | 28,357,829 |
| 2024-01-12 | 4.8 | 4.9 | 4.79 | 4.82 | +0.21% | 78,614 | 38,092,215 |
| 2024-01-11 | 4.73 | 4.84 | 4.72 | 4.81 | +1.48% | 87,015 | 41,674,068 |
| 2024-01-10 | 4.73 | 4.82 | 4.64 | 4.74 | +0.64% | 81,290 | 38,573,071 |
| 2024-01-09 | 4.68 | 4.81 | 4.65 | 4.71 | +0.86% | 67,995 | 32,206,023 |
| 2024-01-08 | 4.76 | 4.8 | 4.67 | 4.67 | -2.1% | 67,832 | 32,096,265 |
| 2024-01-05 | 4.83 | 4.89 | 4.74 | 4.77 | -0.83% | 70,096 | 33,708,929 |
| 2024-01-04 | 4.86 | 4.86 | 4.79 | 4.81 | -1.03% | 63,178 | 30,493,411 |
| 2024-01-03 | 4.84 | 4.91 | 4.8 | 4.86 | +0.41% | 86,219 | 41,801,219 |
| 2024-01-02 | 4.84 | 4.87 | 4.79 | 4.84 | 0% | 86,479 | 41,873,119 |
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：