股票概览
4.68
+0.21%
+0.01
4.65
开盘价
4.68
最高价
4.56
最低价
95,881
成交量
数据更新至: 2025-03-25
技术指标
4.94
MA5 (5日均线)
5.09
MA10 (10日均线)
5.18
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 | 4.65 | 4.68 | 4.56 | 4.68 | +0.21% | 95,881 | 44,340,957 |
| 2025-03-24 | 4.99 | 5.03 | 4.54 | 4.67 | -6.79% | 232,247 | 110,183,138 |
| 2025-03-21 | 5.12 | 5.16 | 4.98 | 5.01 | -2.91% | 133,587 | 67,584,407 |
| 2025-03-20 | 5.16 | 5.24 | 5.11 | 5.16 | 0% | 93,299 | 48,359,759 |
| 2025-03-19 | 5.22 | 5.24 | 5.13 | 5.16 | -1.53% | 97,621 | 50,569,775 |
| 2025-03-18 | 5.29 | 5.34 | 5.2 | 5.24 | -0.57% | 112,217 | 59,024,831 |
| 2025-03-17 | 5.27 | 5.33 | 5.21 | 5.27 | 0% | 108,662 | 57,298,581 |
| 2025-03-14 | 5.11 | 5.29 | 5.05 | 5.27 | +2.73% | 180,054 | 93,238,213 |
| 2025-03-13 | 5.21 | 5.24 | 4.98 | 5.13 | -2.47% | 196,058 | 99,721,882 |
| 2025-03-12 | 5.28 | 5.32 | 5.22 | 5.26 | +0.19% | 124,207 | 65,523,487 |
| 2025-03-11 | 5.2 | 5.26 | 5.14 | 5.25 | -0.19% | 116,869 | 60,710,913 |
| 2025-03-10 | 5.33 | 5.39 | 5.22 | 5.26 | -1.31% | 133,080 | 70,445,737 |
| 2025-03-07 | 5.46 | 5.51 | 5.28 | 5.33 | -2.38% | 175,798 | 94,969,038 |
| 2025-03-06 | 5.24 | 5.54 | 5.24 | 5.46 | +4.6% | 250,076 | 135,411,614 |
| 2025-03-05 | 5.2 | 5.24 | 5.08 | 5.22 | -0.19% | 130,665 | 67,244,740 |
| 2025-03-04 | 5.02 | 5.24 | 5.01 | 5.23 | +3.36% | 146,500 | 75,563,039 |
| 2025-03-03 | 5.08 | 5.26 | 5.01 | 5.06 | -0.2% | 190,731 | 98,126,019 |
| 2025-02-28 | 5.34 | 5.36 | 5.05 | 5.07 | -5.59% | 183,741 | 94,994,296 |
| 2025-02-27 | 5.47 | 5.49 | 5.25 | 5.37 | -1.83% | 202,307 | 108,255,737 |
| 2025-02-26 | 5.5 | 5.52 | 5.39 | 5.47 | 0% | 175,422 | 95,609,363 |
| 2025-02-25 | 5.4 | 5.64 | 5.33 | 5.47 | -0.36% | 273,656 | 150,036,002 |
| 2025-02-24 | 5.47 | 5.63 | 5.42 | 5.49 | +1.1% | 320,981 | 177,105,145 |
| 2025-02-21 | 5.3 | 5.52 | 5.22 | 5.43 | +2.26% | 326,160 | 176,003,420 |
| 2025-02-20 | 5.24 | 5.32 | 5.16 | 5.31 | +1.53% | 191,860 | 100,567,372 |
| 2025-02-19 | 5.08 | 5.29 | 5.05 | 5.23 | +3.16% | 208,955 | 108,407,282 |
| 2025-02-18 | 5.28 | 5.36 | 5.04 | 5.07 | -4.7% | 253,415 | 131,116,226 |
| 2025-02-17 | 5.3 | 5.41 | 5.26 | 5.32 | +1.14% | 225,445 | 120,328,631 |
| 2025-02-14 | 5.2 | 5.29 | 5.17 | 5.26 | +0.38% | 181,476 | 95,224,359 |
| 2025-02-13 | 5.3 | 5.31 | 5.15 | 5.24 | -1.32% | 223,529 | 116,800,277 |
| 2025-02-12 | 5.26 | 5.35 | 5.23 | 5.31 | +0.19% | 206,672 | 109,442,736 |
| 2025-02-11 | 5.34 | 5.34 | 5.22 | 5.3 | -0.93% | 233,993 | 123,543,819 |
| 2025-02-10 | 5.16 | 5.37 | 5.1 | 5.35 | +3.88% | 371,967 | 195,400,827 |
| 2025-02-07 | 5.05 | 5.3 | 5 | 5.15 | +2.18% | 389,237 | 198,481,920 |
| 2025-02-06 | 4.92 | 5.07 | 4.92 | 5.04 | +0.8% | 302,298 | 151,401,644 |
| 2025-02-05 | 4.96 | 5.06 | 4.89 | 5 | +2.25% | 303,625 | 151,341,395 |
| 2025-01-27 | 4.85 | 5.2 | 4.8 | 4.89 | +1.45% | 386,600 | 191,131,230 |
| 2025-01-24 | 4.61 | 4.83 | 4.58 | 4.82 | +5.93% | 363,598 | 171,838,460 |
| 2025-01-23 | 4.62 | 4.76 | 4.55 | 4.55 | -0.44% | 242,368 | 112,890,419 |
| 2025-01-22 | 4.62 | 4.68 | 4.54 | 4.57 | -2.14% | 214,447 | 98,517,241 |
| 2025-01-21 | 4.75 | 4.83 | 4.57 | 4.67 | +0.21% | 364,094 | 170,165,778 |
| 2025-01-20 | 4.7 | 4.84 | 4.45 | 4.66 | +3.33% | 502,486 | 233,347,514 |
| 2025-01-17 | 4.88 | 4.9 | 4.51 | 4.51 | -11.57% | 736,016 | 341,193,599 |
| 2025-01-16 | 4.48 | 5.34 | 4.42 | 5.1 | +14.61% | 841,817 | 419,003,368 |
| 2025-01-15 | 4.36 | 4.75 | 4.26 | 4.45 | +2.3% | 337,669 | 151,472,173 |
| 2025-01-14 | 4.04 | 4.35 | 4.04 | 4.35 | +8.21% | 158,696 | 67,474,735 |
| 2025-01-13 | 3.91 | 4.06 | 3.78 | 4.02 | +1.52% | 151,873 | 60,026,608 |
| 2025-01-10 | 4.13 | 4.19 | 3.94 | 3.96 | -4.58% | 105,052 | 42,780,084 |
| 2025-01-09 | 4.1 | 4.19 | 4.05 | 4.15 | +1.47% | 103,964 | 43,090,905 |
| 2025-01-08 | 4.11 | 4.17 | 3.93 | 4.09 | -0.49% | 147,892 | 60,221,575 |
| 2025-01-07 | 3.96 | 4.12 | 3.96 | 4.11 | +4.85% | 156,042 | 62,989,325 |
| 2025-01-06 | 3.92 | 4 | 3.71 | 3.92 | -1.01% | 188,619 | 73,320,500 |
| 2025-01-03 | 4.28 | 4.34 | 3.91 | 3.96 | -7.48% | 206,108 | 83,876,095 |
| 2025-01-02 | 4.37 | 4.48 | 4.24 | 4.28 | -2.28% | 152,885 | 66,613,489 |
| 2024-12-31 | 4.54 | 4.63 | 4.37 | 4.38 | -3.74% | 133,522 | 59,674,425 |
| 2024-12-30 | 4.67 | 4.67 | 4.43 | 4.55 | -2.36% | 146,109 | 66,076,516 |
| 2024-12-27 | 4.65 | 4.77 | 4.5 | 4.66 | +2.19% | 165,559 | 77,478,762 |
| 2024-12-26 | 4.49 | 4.64 | 4.47 | 4.56 | +2.01% | 163,659 | 74,677,132 |
| 2024-12-25 | 4.62 | 4.65 | 4.32 | 4.47 | -3.46% | 238,582 | 105,802,007 |
| 2024-12-24 | 4.75 | 4.77 | 4.55 | 4.63 | 0% | 235,192 | 109,099,585 |
| 2024-12-23 | 5.15 | 5.16 | 4.61 | 4.63 | -10.44% | 366,867 | 176,003,403 |
| 2024-12-20 | 5.08 | 5.3 | 5.04 | 5.17 | +1.77% | 327,250 | 169,158,530 |
| 2024-12-19 | 5.09 | 5.22 | 4.9 | 5.08 | -1.93% | 359,169 | 180,656,884 |
| 2024-12-18 | 5.28 | 5.38 | 5.01 | 5.18 | -2.81% | 407,788 | 210,669,752 |
| 2024-12-17 | 5.6 | 5.78 | 5.27 | 5.33 | -11.75% | 674,115 | 370,441,925 |
| 2024-12-16 | 5.6 | 6.19 | 5.36 | 6.04 | +8.24% | 1,056,005 | 621,123,231 |
| 2024-12-13 | 5.15 | 5.95 | 5.14 | 5.58 | +7.93% | 809,617 | 447,770,766 |
| 2024-12-12 | 5.12 | 5.18 | 5.04 | 5.17 | +0.78% | 158,459 | 81,269,877 |
| 2024-12-11 | 5.08 | 5.15 | 5.03 | 5.13 | +0.98% | 165,146 | 84,031,761 |
| 2024-12-10 | 5.21 | 5.29 | 5.06 | 5.08 | -0.2% | 199,914 | 102,874,755 |
| 2024-12-09 | 5.12 | 5.2 | 4.99 | 5.09 | +0.2% | 179,307 | 91,252,566 |
| 2024-12-06 | 5.08 | 5.17 | 5.01 | 5.08 | -0.2% | 175,336 | 89,204,572 |
| 2024-12-05 | 4.9 | 5.11 | 4.88 | 5.09 | +3.46% | 182,554 | 91,980,415 |
| 2024-12-04 | 5.12 | 5.14 | 4.89 | 4.92 | -4.47% | 208,031 | 104,362,280 |
| 2024-12-03 | 5.14 | 5.19 | 5.05 | 5.15 | 0% | 307,797 | 157,315,321 |
| 2024-12-02 | 4.8 | 5.24 | 4.78 | 5.15 | +7.29% | 341,591 | 171,695,969 |
| 2024-11-29 | 4.78 | 4.87 | 4.67 | 4.8 | +0.42% | 182,633 | 87,319,891 |
| 2024-11-28 | 4.72 | 4.84 | 4.72 | 4.78 | +2.36% | 198,417 | 95,263,880 |
| 2024-11-27 | 4.51 | 4.69 | 4.33 | 4.67 | +2.64% | 168,397 | 76,372,617 |
| 2024-11-26 | 4.58 | 4.69 | 4.54 | 4.55 | -0.44% | 129,582 | 59,653,183 |
| 2024-11-25 | 4.55 | 4.65 | 4.42 | 4.57 | +0.44% | 155,832 | 70,224,414 |
| 2024-11-22 | 4.65 | 4.9 | 4.54 | 4.55 | -2.99% | 256,088 | 121,167,619 |
| 2024-11-21 | 4.66 | 4.71 | 4.57 | 4.69 | +0.64% | 137,020 | 63,674,643 |
| 2024-11-20 | 4.51 | 4.71 | 4.48 | 4.66 | +4.02% | 159,883 | 73,808,908 |
| 2024-11-19 | 4.36 | 4.5 | 4.3 | 4.48 | +3.23% | 127,586 | 55,975,636 |
| 2024-11-18 | 4.6 | 4.65 | 4.26 | 4.34 | -5.45% | 193,237 | 84,792,087 |
| 2024-11-15 | 4.6 | 4.76 | 4.58 | 4.59 | -1.08% | 169,510 | 79,422,263 |
| 2024-11-14 | 4.78 | 4.81 | 4.6 | 4.64 | -3.33% | 152,767 | 71,854,236 |
| 2024-11-13 | 4.8 | 4.85 | 4.63 | 4.8 | -0.21% | 235,893 | 111,806,483 |
| 2024-11-12 | 5.06 | 5.1 | 4.75 | 4.81 | -5.87% | 471,025 | 229,230,017 |
| 2024-11-11 | 4.8 | 5.4 | 4.79 | 5.11 | +6.24% | 550,065 | 281,288,651 |
| 2024-11-08 | 4.72 | 4.87 | 4.61 | 4.81 | +2.56% | 329,395 | 156,872,736 |
| 2024-11-07 | 4.5 | 4.69 | 4.4 | 4.69 | +4.69% | 253,803 | 116,280,320 |
| 2024-11-06 | 4.47 | 4.55 | 4.42 | 4.48 | +1.13% | 187,570 | 84,406,912 |
| 2024-11-05 | 4.3 | 4.45 | 4.29 | 4.43 | +3.26% | 121,921 | 53,537,269 |
| 2024-11-04 | 4.18 | 4.32 | 4.16 | 4.29 | +2.14% | 131,788 | 56,176,914 |
| 2024-11-01 | 4.55 | 4.56 | 4.19 | 4.2 | -7.89% | 218,451 | 94,341,583 |
| 2024-10-31 | 4.4 | 4.6 | 4.4 | 4.56 | +2.7% | 173,093 | 78,324,296 |
| 2024-10-30 | 4.44 | 4.49 | 4.36 | 4.44 | -0.22% | 153,053 | 67,626,502 |
| 2024-10-29 | 4.53 | 4.64 | 4.41 | 4.45 | -1.98% | 196,265 | 88,798,239 |
| 2024-10-28 | 4.39 | 4.54 | 4.36 | 4.54 | +3.65% | 171,563 | 77,039,949 |
| 2024-10-25 | 4.32 | 4.41 | 4.28 | 4.38 | +2.1% | 164,990 | 71,733,239 |
| 2024-10-24 | 4.28 | 4.36 | 4.23 | 4.29 | +1.42% | 149,789 | 64,112,485 |
| 2024-10-23 | 4.28 | 4.32 | 4.22 | 4.23 | -1.17% | 150,945 | 64,468,407 |
| 2024-10-22 | 4.35 | 4.36 | 4.22 | 4.28 | -2.06% | 180,706 | 77,336,653 |
| 2024-10-21 | 4.25 | 4.45 | 4.25 | 4.37 | +2.82% | 210,526 | 91,502,085 |
| 2024-10-18 | 4.11 | 4.3 | 4.03 | 4.25 | +2.41% | 211,393 | 88,263,549 |
| 2024-10-17 | 4.09 | 4.22 | 4.09 | 4.15 | +1.22% | 171,800 | 71,724,304 |
| 2024-10-16 | 4.05 | 4.11 | 3.96 | 4.1 | +1.23% | 146,743 | 59,552,761 |
| 2024-10-15 | 4.03 | 4.19 | 3.94 | 4.05 | +0.5% | 174,000 | 71,394,758 |
| 2024-10-14 | 3.96 | 4.04 | 3.83 | 4.03 | +3.87% | 154,513 | 61,178,006 |
| 2024-10-11 | 4.08 | 4.14 | 3.83 | 3.88 | -6.05% | 231,511 | 91,675,844 |
| 2024-10-10 | 4.15 | 4.34 | 4.05 | 4.13 | +2.48% | 283,123 | 118,271,236 |
| 2024-10-09 | 4.37 | 4.45 | 4.03 | 4.03 | -12.58% | 375,793 | 160,416,044 |
| 2024-10-08 | 4.8 | 4.8 | 4.11 | 4.61 | +14.39% | 528,545 | 236,318,129 |
| 2024-09-30 | 3.64 | 4.09 | 3.55 | 4.03 | +15.8% | 355,322 | 135,668,132 |
| 2024-09-27 | 3.39 | 3.56 | 3.37 | 3.48 | +3.88% | 260,192 | 89,772,836 |
| 2024-09-26 | 3.31 | 3.36 | 3.28 | 3.35 | +0.9% | 183,773 | 60,953,672 |
| 2024-09-25 | 3.22 | 3.35 | 3.17 | 3.32 | +4.08% | 232,504 | 76,397,908 |
| 2024-09-24 | 3.14 | 3.2 | 3.1 | 3.19 | +1.92% | 136,354 | 43,043,849 |
| 2024-09-23 | 3.16 | 3.17 | 3.11 | 3.13 | -1.26% | 116,543 | 36,586,040 |
| 2024-09-20 | 3.15 | 3.2 | 3.13 | 3.17 | +0.96% | 180,746 | 57,097,759 |
| 2024-09-19 | 2.97 | 3.26 | 2.97 | 3.14 | +5.37% | 209,508 | 65,086,380 |
| 2024-09-18 | 3.06 | 3.07 | 2.92 | 2.98 | -1.65% | 107,956 | 32,106,949 |
| 2024-09-13 | 3.12 | 3.12 | 3.02 | 3.03 | -2.57% | 118,207 | 36,112,800 |
| 2024-09-12 | 3.02 | 3.14 | 3.02 | 3.11 | +2.98% | 162,511 | 50,300,941 |
| 2024-09-11 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 99,993 | 30,266,375 |
| 2024-09-10 | 2.98 | 3.05 | 2.92 | 3.04 | +2.7% | 110,546 | 32,959,367 |
| 2024-09-09 | 2.93 | 2.99 | 2.87 | 2.96 | 0% | 96,658 | 28,468,474 |
| 2024-09-06 | 3.04 | 3.06 | 2.93 | 2.96 | -1.99% | 118,206 | 35,373,185 |
| 2024-09-05 | 2.99 | 3.04 | 2.96 | 3.02 | +1% | 132,806 | 39,905,938 |
| 2024-09-04 | 3.02 | 3.04 | 2.95 | 2.99 | -0.66% | 142,142 | 42,535,734 |
| 2024-09-03 | 3.04 | 3.07 | 2.97 | 3.01 | -0.99% | 209,512 | 63,162,258 |
| 2024-09-02 | 3 | 3.11 | 2.99 | 3.04 | +0.66% | 283,982 | 86,797,145 |
| 2024-08-30 | 2.88 | 3.04 | 2.88 | 3.02 | +4.14% | 313,607 | 93,543,248 |
| 2024-08-29 | 2.8 | 2.93 | 2.76 | 2.9 | +0.35% | 357,506 | 102,149,522 |
| 2024-08-28 | 2.68 | 3.01 | 2.68 | 2.89 | +11.58% | 567,791 | 160,868,755 |
| 2024-08-27 | 2.64 | 2.68 | 2.57 | 2.59 | -3% | 171,360 | 44,828,441 |
| 2024-08-26 | 2.7 | 2.72 | 2.62 | 2.67 | +1.14% | 212,647 | 56,750,383 |
| 2024-08-23 | 2.6 | 2.69 | 2.57 | 2.64 | +0.76% | 232,440 | 61,270,617 |
| 2024-08-22 | 2.72 | 2.81 | 2.61 | 2.62 | -4.03% | 331,806 | 88,997,574 |
| 2024-08-21 | 2.9 | 2.93 | 2.71 | 2.73 | -7.14% | 472,236 | 130,901,470 |
| 2024-08-20 | 3.22 | 3.22 | 2.94 | 2.94 | -15.27% | 755,425 | 229,597,788 |
| 2024-08-19 | 3.46 | 3.47 | 3.4 | 3.47 | +20.07% | 316,151 | 109,664,763 |
| 2024-08-16 | 2.75 | 3.04 | 2.73 | 2.89 | +5.47% | 341,938 | 98,510,328 |
| 2024-08-15 | 2.61 | 2.79 | 2.58 | 2.74 | +3.79% | 154,989 | 42,028,282 |
| 2024-08-14 | 2.59 | 2.68 | 2.57 | 2.64 | +1.93% | 104,801 | 27,621,966 |
| 2024-08-13 | 2.53 | 2.59 | 2.48 | 2.59 | +1.57% | 68,887 | 17,496,675 |
| 2024-08-12 | 2.57 | 2.61 | 2.52 | 2.55 | -1.54% | 52,845 | 13,481,963 |
| 2024-08-09 | 2.6 | 2.65 | 2.57 | 2.59 | -0.38% | 53,477 | 13,958,076 |
| 2024-08-08 | 2.57 | 2.62 | 2.53 | 2.6 | +0.39% | 67,626 | 17,409,568 |
| 2024-08-07 | 2.6 | 2.65 | 2.58 | 2.59 | 0% | 62,955 | 16,476,440 |
| 2024-08-06 | 2.55 | 2.67 | 2.53 | 2.59 | +2.37% | 81,678 | 21,147,203 |
| 2024-08-05 | 2.56 | 2.65 | 2.52 | 2.53 | -3.07% | 82,137 | 21,310,878 |
| 2024-08-02 | 2.65 | 2.69 | 2.6 | 2.61 | -2.97% | 77,420 | 20,542,502 |
| 2024-08-01 | 2.63 | 2.74 | 2.63 | 2.69 | +2.28% | 105,229 | 28,353,530 |
| 2024-07-31 | 2.56 | 2.64 | 2.55 | 2.63 | +2.33% | 71,812 | 18,691,840 |
| 2024-07-30 | 2.53 | 2.58 | 2.51 | 2.57 | +1.18% | 60,389 | 15,462,755 |
| 2024-07-29 | 2.5 | 2.56 | 2.45 | 2.54 | +2.42% | 65,485 | 16,510,287 |
| 2024-07-26 | 2.42 | 2.52 | 2.42 | 2.48 | +2.48% | 71,248 | 17,643,337 |
| 2024-07-25 | 2.43 | 2.46 | 2.35 | 2.42 | +0.41% | 58,903 | 14,201,447 |
| 2024-07-24 | 2.46 | 2.48 | 2.38 | 2.41 | -2.43% | 74,331 | 18,006,914 |
| 2024-07-23 | 2.48 | 2.55 | 2.45 | 2.47 | -1.98% | 79,145 | 19,810,375 |
| 2024-07-22 | 2.43 | 2.54 | 2.4 | 2.52 | +3.7% | 132,219 | 32,787,822 |
| 2024-07-19 | 2.32 | 2.49 | 2.3 | 2.43 | +3.85% | 128,953 | 30,941,873 |
| 2024-07-18 | 2.34 | 2.35 | 2.25 | 2.34 | -1.27% | 99,688 | 22,876,832 |
| 2024-07-17 | 2.4 | 2.42 | 2.36 | 2.37 | -1.25% | 69,020 | 16,430,616 |
| 2024-07-16 | 2.42 | 2.43 | 2.36 | 2.4 | -0.41% | 61,822 | 14,815,924 |
| 2024-07-15 | 2.54 | 2.54 | 2.4 | 2.41 | -4.37% | 71,762 | 17,449,261 |
| 2024-07-12 | 2.55 | 2.6 | 2.49 | 2.52 | -0.79% | 73,345 | 18,644,021 |
| 2024-07-11 | 2.45 | 2.55 | 2.44 | 2.54 | +5.39% | 92,259 | 23,098,285 |
| 2024-07-10 | 2.47 | 2.47 | 2.37 | 2.41 | -2.43% | 106,379 | 25,645,844 |
| 2024-07-09 | 2.48 | 2.53 | 2.37 | 2.47 | -1.2% | 143,211 | 35,037,932 |
| 2024-07-08 | 2.65 | 2.66 | 2.48 | 2.5 | -5.66% | 125,166 | 31,723,752 |
| 2024-07-05 | 2.56 | 2.74 | 2.48 | 2.65 | +4.33% | 133,296 | 35,059,484 |
| 2024-07-04 | 2.67 | 2.7 | 2.54 | 2.54 | -4.87% | 115,082 | 29,772,006 |
| 2024-07-03 | 2.68 | 2.8 | 2.59 | 2.67 | +0.75% | 151,162 | 40,760,224 |
| 2024-07-02 | 2.55 | 2.67 | 2.52 | 2.65 | +4.33% | 108,170 | 28,481,009 |
| 2024-07-01 | 2.59 | 2.6 | 2.47 | 2.54 | -1.55% | 79,426 | 19,964,257 |
| 2024-06-28 | 2.58 | 2.65 | 2.56 | 2.58 | -0.39% | 73,810 | 19,314,958 |
| 2024-06-27 | 2.62 | 2.69 | 2.58 | 2.59 | -1.89% | 69,179 | 18,232,904 |
| 2024-06-26 | 2.48 | 2.66 | 2.45 | 2.64 | +6.45% | 84,407 | 21,546,339 |
| 2024-06-25 | 2.49 | 2.56 | 2.45 | 2.48 | 0% | 66,536 | 16,604,175 |
| 2024-06-24 | 2.6 | 2.62 | 2.44 | 2.48 | -4.62% | 97,557 | 24,369,018 |
| 2024-06-21 | 2.66 | 2.66 | 2.58 | 2.6 | -2.26% | 73,468 | 19,271,541 |
| 2024-06-20 | 2.8 | 2.8 | 2.65 | 2.66 | -3.97% | 63,513 | 17,085,428 |
| 2024-06-19 | 2.78 | 2.82 | 2.74 | 2.77 | +0.36% | 70,516 | 19,594,362 |
| 2024-06-18 | 2.63 | 2.78 | 2.61 | 2.76 | +5.75% | 104,976 | 28,565,880 |
| 2024-06-17 | 2.67 | 2.69 | 2.61 | 2.61 | -2.25% | 67,751 | 17,985,740 |
| 2024-06-14 | 2.7 | 2.71 | 2.63 | 2.67 | -0.74% | 57,638 | 15,398,347 |
| 2024-06-13 | 2.74 | 2.76 | 2.66 | 2.69 | -1.1% | 79,429 | 21,470,862 |
| 2024-06-12 | 2.64 | 2.73 | 2.61 | 2.72 | +3.03% | 81,568 | 21,918,500 |
| 2024-06-11 | 2.61 | 2.65 | 2.52 | 2.64 | +1.15% | 91,657 | 23,700,959 |
| 2024-06-07 | 2.5 | 2.63 | 2.5 | 2.61 | +6.53% | 125,336 | 32,229,170 |
| 2024-06-06 | 2.7 | 2.72 | 2.38 | 2.45 | -8.58% | 153,869 | 38,476,433 |
| 2024-06-05 | 2.71 | 2.75 | 2.64 | 2.68 | -2.19% | 105,123 | 28,249,264 |
| 2024-06-04 | 2.85 | 2.88 | 2.69 | 2.74 | -4.86% | 122,742 | 33,662,681 |
| 2024-06-03 | 3.04 | 3.04 | 2.82 | 2.88 | -5.26% | 105,615 | 30,665,167 |
| 2024-05-31 | 2.95 | 3.04 | 2.94 | 3.04 | +3.4% | 66,151 | 19,871,473 |
| 2024-05-30 | 2.97 | 2.98 | 2.89 | 2.94 | -0.68% | 59,823 | 17,582,872 |
| 2024-05-29 | 2.98 | 3.03 | 2.92 | 2.96 | -0.34% | 81,818 | 24,384,287 |
| 2024-05-28 | 3.07 | 3.07 | 2.97 | 2.97 | -2.94% | 63,401 | 19,093,649 |
| 2024-05-27 | 3.06 | 3.08 | 2.98 | 3.06 | +0.33% | 67,512 | 20,412,306 |
| 2024-05-24 | 3.11 | 3.13 | 3.05 | 3.05 | -1.61% | 47,365 | 14,574,031 |
| 2024-05-23 | 3.2 | 3.2 | 3.08 | 3.1 | -2.52% | 74,578 | 23,307,201 |
| 2024-05-22 | 3.15 | 3.21 | 3.12 | 3.18 | +0.63% | 60,633 | 19,282,478 |
| 2024-05-21 | 3.19 | 3.22 | 3.12 | 3.16 | -0.94% | 70,305 | 22,219,908 |
| 2024-05-20 | 3.26 | 3.28 | 3.17 | 3.19 | -1.85% | 79,577 | 25,557,084 |
| 2024-05-17 | 3.22 | 3.25 | 3.14 | 3.25 | +2.2% | 75,419 | 24,268,476 |
| 2024-05-16 | 3.11 | 3.2 | 3.1 | 3.18 | +1.92% | 68,607 | 21,795,902 |
| 2024-05-15 | 3.1 | 3.18 | 3.06 | 3.12 | +0.32% | 65,799 | 20,676,678 |
| 2024-05-14 | 3.06 | 3.12 | 3.04 | 3.11 | +1.97% | 65,834 | 20,327,816 |
| 2024-05-13 | 3.14 | 3.18 | 3 | 3.05 | -3.48% | 99,523 | 30,480,614 |
| 2024-05-10 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 68,815 | 21,859,622 |
| 2024-05-09 | 3.16 | 3.25 | 3.15 | 3.24 | +2.86% | 78,841 | 25,451,510 |
| 2024-05-08 | 3.22 | 3.22 | 3.14 | 3.15 | -1.87% | 69,215 | 21,917,847 |
| 2024-05-07 | 3.17 | 3.25 | 3.15 | 3.21 | +1.26% | 78,085 | 25,015,475 |
| 2024-05-06 | 3.19 | 3.28 | 3.14 | 3.17 | +1.28% | 108,690 | 34,641,828 |
| 2024-04-30 | 3.18 | 3.21 | 3.06 | 3.13 | -1.88% | 101,983 | 31,941,152 |
| 2024-04-29 | 3.02 | 3.19 | 3.01 | 3.19 | +5.28% | 160,033 | 49,994,073 |
| 2024-04-26 | 3.04 | 3.09 | 2.92 | 3.03 | -3.5% | 175,883 | 53,042,795 |
| 2024-04-25 | 3.1 | 3.15 | 3.03 | 3.14 | +0.96% | 107,695 | 33,466,555 |
| 2024-04-24 | 2.93 | 3.12 | 2.93 | 3.11 | +6.14% | 122,921 | 37,701,909 |
| 2024-04-23 | 2.86 | 2.97 | 2.82 | 2.93 | +2.81% | 108,985 | 31,691,684 |
| 2024-04-22 | 2.94 | 2.95 | 2.78 | 2.85 | -3.39% | 157,869 | 44,882,898 |
| 2024-04-19 | 2.86 | 3.05 | 2.81 | 2.95 | +3.15% | 158,787 | 46,090,542 |
| 2024-04-18 | 2.93 | 2.94 | 2.79 | 2.86 | -2.05% | 122,957 | 35,271,240 |
| 2024-04-17 | 2.61 | 2.93 | 2.61 | 2.92 | +14.06% | 186,545 | 52,548,119 |
| 2024-04-16 | 2.96 | 2.96 | 2.54 | 2.56 | -14.38% | 217,004 | 57,679,434 |
| 2024-04-15 | 3.25 | 3.29 | 2.92 | 2.99 | -8.56% | 185,504 | 56,356,728 |
| 2024-04-12 | 3.31 | 3.39 | 3.27 | 3.27 | -1.21% | 80,339 | 26,726,342 |
| 2024-04-11 | 3.28 | 3.37 | 3.25 | 3.31 | +0.3% | 73,620 | 24,496,699 |
| 2024-04-10 | 3.42 | 3.42 | 3.24 | 3.3 | -3.51% | 106,891 | 35,466,041 |
| 2024-04-09 | 3.4 | 3.46 | 3.38 | 3.42 | +0.88% | 70,168 | 23,960,410 |
| 2024-04-08 | 3.54 | 3.54 | 3.38 | 3.39 | -4.24% | 89,807 | 30,863,515 |
| 2024-04-03 | 3.63 | 3.63 | 3.48 | 3.54 | -2.21% | 82,752 | 29,273,117 |
| 2024-04-02 | 3.66 | 3.67 | 3.6 | 3.62 | -1.09% | 108,983 | 39,644,196 |
| 2024-04-01 | 3.62 | 3.66 | 3.57 | 3.66 | +1.67% | 107,127 | 38,666,211 |
| 2024-03-29 | 3.51 | 3.62 | 3.45 | 3.6 | +3.15% | 97,055 | 34,316,671 |
| 2024-03-28 | 3.35 | 3.51 | 3.33 | 3.49 | +4.49% | 90,361 | 31,171,719 |
| 2024-03-27 | 3.51 | 3.53 | 3.34 | 3.34 | -4.84% | 87,900 | 29,961,686 |
| 2024-03-26 | 3.54 | 3.61 | 3.44 | 3.51 | -0.85% | 87,451 | 30,778,509 |
| 2024-03-25 | 3.65 | 3.72 | 3.53 | 3.54 | -3.54% | 93,696 | 34,025,144 |
| 2024-03-22 | 3.76 | 3.77 | 3.62 | 3.67 | -2.65% | 105,287 | 38,733,231 |
| 2024-03-21 | 3.75 | 3.79 | 3.67 | 3.77 | +0.8% | 106,699 | 39,921,909 |
| 2024-03-20 | 3.64 | 3.74 | 3.62 | 3.74 | +2.19% | 110,158 | 40,659,988 |
| 2024-03-19 | 3.6 | 3.69 | 3.57 | 3.66 | +1.95% | 137,654 | 50,243,592 |
| 2024-03-18 | 3.51 | 3.6 | 3.51 | 3.59 | +2.28% | 121,181 | 43,150,166 |
| 2024-03-15 | 3.43 | 3.52 | 3.39 | 3.51 | +2.03% | 118,514 | 41,058,366 |
| 2024-03-14 | 3.46 | 3.51 | 3.38 | 3.44 | -1.43% | 132,802 | 45,808,244 |
| 2024-03-13 | 3.52 | 3.56 | 3.45 | 3.49 | -1.69% | 147,598 | 51,542,509 |
| 2024-03-12 | 3.5 | 3.55 | 3.39 | 3.55 | +2.31% | 168,500 | 58,451,435 |
| 2024-03-11 | 3.42 | 3.49 | 3.35 | 3.47 | +0.58% | 179,563 | 61,331,572 |
| 2024-03-08 | 3.28 | 3.45 | 3.22 | 3.45 | +4.55% | 170,508 | 57,094,331 |
| 2024-03-07 | 3.27 | 3.4 | 3.26 | 3.3 | +1.23% | 137,206 | 45,672,348 |
| 2024-03-06 | 3.2 | 3.29 | 3.18 | 3.26 | +1.56% | 107,120 | 34,712,804 |
| 2024-03-05 | 3.32 | 3.32 | 3.19 | 3.21 | -3.31% | 115,502 | 37,504,740 |
| 2024-03-04 | 3.35 | 3.4 | 3.2 | 3.32 | -0.6% | 134,197 | 44,255,395 |
| 2024-03-01 | 3.28 | 3.4 | 3.25 | 3.34 | +1.83% | 146,792 | 48,623,097 |
| 2024-02-29 | 3.06 | 3.28 | 3.06 | 3.28 | +4.79% | 222,221 | 71,031,214 |
| 2024-02-28 | 3.56 | 3.68 | 3.11 | 3.13 | -12.08% | 263,773 | 89,364,178 |
| 2024-02-27 | 3.41 | 3.57 | 3.38 | 3.56 | +4.09% | 130,645 | 45,386,120 |
| 2024-02-26 | 3.38 | 3.51 | 3.31 | 3.42 | +2.09% | 193,318 | 66,234,699 |
| 2024-02-23 | 3.13 | 3.37 | 3.12 | 3.35 | +7.03% | 161,236 | 52,318,624 |
| 2024-02-22 | 3 | 3.13 | 2.98 | 3.13 | +4.33% | 140,790 | 43,267,155 |
| 2024-02-21 | 2.87 | 3.1 | 2.83 | 3 | +3.81% | 159,799 | 48,074,806 |
| 2024-02-20 | 2.84 | 2.9 | 2.72 | 2.89 | +2.48% | 140,665 | 39,949,739 |
| 2024-02-19 | 2.65 | 2.87 | 2.61 | 2.82 | +8.88% | 244,595 | 67,864,146 |
| 2024-02-08 | 2.31 | 2.6 | 2.22 | 2.59 | +13.1% | 256,105 | 61,514,514 |
| 2024-02-07 | 2.57 | 2.58 | 2.21 | 2.29 | -9.84% | 297,386 | 69,948,829 |
| 2024-02-06 | 2.55 | 2.71 | 2.25 | 2.54 | -3.05% | 323,377 | 79,000,569 |
| 2024-02-05 | 3.17 | 3.18 | 2.59 | 2.62 | -18.13% | 283,266 | 77,982,164 |
| 2024-02-02 | 3.53 | 3.58 | 3.1 | 3.2 | -7.25% | 138,372 | 45,570,825 |
| 2024-02-01 | 3.51 | 3.55 | 3.32 | 3.45 | -2.54% | 151,916 | 52,211,879 |
| 2024-01-31 | 3.79 | 3.8 | 3.52 | 3.54 | -7.33% | 145,880 | 53,274,080 |
| 2024-01-30 | 3.93 | 4.03 | 3.79 | 3.82 | -6.6% | 150,506 | 58,657,443 |
| 2024-01-29 | 4.29 | 4.34 | 4.06 | 4.09 | -3.08% | 81,585 | 33,824,319 |
| 2024-01-26 | 4.28 | 4.34 | 4.2 | 4.22 | +0.72% | 105,397 | 45,009,583 |
| 2024-01-25 | 4.02 | 4.2 | 3.98 | 4.19 | +4.49% | 109,072 | 44,773,124 |
| 2024-01-24 | 3.98 | 4.05 | 3.82 | 4.01 | +2.3% | 155,467 | 61,380,306 |
| 2024-01-23 | 4.06 | 4.09 | 3.81 | 3.92 | -3.45% | 178,433 | 69,834,390 |
| 2024-01-22 | 4.38 | 4.39 | 4.01 | 4.06 | -6.24% | 87,347 | 36,633,214 |
| 2024-01-19 | 4.42 | 4.43 | 4.32 | 4.33 | -2.04% | 78,797 | 34,425,071 |
| 2024-01-18 | 4.48 | 4.55 | 4.28 | 4.42 | -1.56% | 100,786 | 44,192,935 |
| 2024-01-17 | 4.6 | 4.64 | 4.48 | 4.49 | -2.39% | 51,409 | 23,498,226 |
| 2024-01-16 | 4.62 | 4.66 | 4.51 | 4.6 | -0.43% | 78,397 | 35,820,711 |
| 2024-01-15 | 4.64 | 4.7 | 4.61 | 4.62 | -0.65% | 65,303 | 30,304,523 |
| 2024-01-12 | 4.75 | 4.75 | 4.65 | 4.65 | -2.11% | 52,794 | 24,775,452 |
| 2024-01-11 | 4.62 | 4.76 | 4.62 | 4.75 | +2.81% | 71,194 | 33,496,359 |
| 2024-01-10 | 4.74 | 4.74 | 4.58 | 4.62 | -2.33% | 81,142 | 37,634,432 |
| 2024-01-09 | 4.71 | 4.79 | 4.67 | 4.73 | +0.85% | 80,075 | 37,978,589 |
| 2024-01-08 | 4.81 | 4.82 | 4.68 | 4.69 | -2.29% | 71,460 | 33,873,084 |
| 2024-01-05 | 4.91 | 4.93 | 4.77 | 4.8 | -2.04% | 49,026 | 23,733,807 |
| 2024-01-04 | 4.9 | 4.93 | 4.86 | 4.9 | 0% | 57,970 | 28,425,685 |
| 2024-01-03 | 4.9 | 4.94 | 4.86 | 4.9 | +0.2% | 92,156 | 45,117,035 |
| 2024-01-02 | 4.85 | 4.94 | 4.82 | 4.89 | +0.82% | 81,617 | 39,884,771 |
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：