股票概览
4.64
+0.22%
+0.01
4.65
开盘价
4.66
最高价
4.53
最低价
58,611
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.98
MA10 (10日均线)
5.05
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 | 4.66 | 4.53 | 4.64 | +0.22% | 58,611 | 26,953,214 |
| 2025-03-24 | 4.9 | 4.95 | 4.51 | 4.63 | -5.7% | 132,188 | 61,950,477 |
| 2025-03-21 | 5.05 | 5.05 | 4.89 | 4.91 | -2.77% | 98,918 | 48,941,752 |
| 2025-03-20 | 5.03 | 5.13 | 5.03 | 5.05 | -0.39% | 67,958 | 34,486,838 |
| 2025-03-19 | 5.14 | 5.14 | 5.03 | 5.07 | -1.36% | 62,693 | 31,812,198 |
| 2025-03-18 | 5.17 | 5.19 | 5.09 | 5.14 | 0% | 77,193 | 39,588,226 |
| 2025-03-17 | 5.15 | 5.2 | 5.12 | 5.14 | -0.19% | 93,586 | 48,226,016 |
| 2025-03-14 | 4.98 | 5.15 | 4.92 | 5.15 | +3.21% | 143,199 | 72,704,263 |
| 2025-03-13 | 5.08 | 5.08 | 4.9 | 4.99 | -1.77% | 109,163 | 54,165,404 |
| 2025-03-12 | 5.06 | 5.12 | 5.01 | 5.08 | +0.99% | 106,024 | 53,828,760 |
| 2025-03-11 | 5.01 | 5.04 | 4.93 | 5.03 | +0.2% | 94,829 | 47,300,733 |
| 2025-03-10 | 5.05 | 5.12 | 4.95 | 5.02 | -0.59% | 88,871 | 44,730,465 |
| 2025-03-07 | 5.19 | 5.24 | 5.01 | 5.05 | -4.17% | 191,410 | 97,714,174 |
| 2025-03-06 | 5.07 | 5.3 | 5.03 | 5.27 | +4.56% | 198,075 | 102,867,293 |
| 2025-03-05 | 5.09 | 5.11 | 4.91 | 5.04 | -1.37% | 102,359 | 51,110,999 |
| 2025-03-04 | 4.99 | 5.12 | 4.95 | 5.11 | +1.39% | 88,969 | 44,954,997 |
| 2025-03-03 | 5.09 | 5.22 | 4.99 | 5.04 | -0.79% | 158,691 | 81,135,169 |
| 2025-02-28 | 5.28 | 5.3 | 5.05 | 5.08 | -4.87% | 153,138 | 78,671,703 |
| 2025-02-27 | 5.28 | 5.37 | 5.13 | 5.34 | +1.33% | 174,921 | 91,722,515 |
| 2025-02-26 | 5.13 | 5.28 | 5.13 | 5.27 | +2.93% | 137,063 | 71,511,094 |
| 2025-02-25 | 5.09 | 5.23 | 5.05 | 5.12 | -1.16% | 107,012 | 55,090,394 |
| 2025-02-24 | 5.05 | 5.19 | 5 | 5.18 | +1.77% | 134,759 | 69,077,122 |
| 2025-02-21 | 5.08 | 5.15 | 4.94 | 5.09 | +0.2% | 109,752 | 55,466,055 |
| 2025-02-20 | 4.96 | 5.1 | 4.96 | 5.08 | +2.01% | 113,687 | 57,337,518 |
| 2025-02-19 | 4.87 | 4.99 | 4.87 | 4.98 | +1.84% | 82,124 | 40,674,879 |
| 2025-02-18 | 5.08 | 5.09 | 4.83 | 4.89 | -3.93% | 114,375 | 56,753,348 |
| 2025-02-17 | 5.02 | 5.14 | 5 | 5.09 | +2.41% | 123,567 | 62,705,913 |
| 2025-02-14 | 4.96 | 5.01 | 4.9 | 4.97 | -0.2% | 100,976 | 50,194,612 |
| 2025-02-13 | 5.01 | 5.09 | 4.9 | 4.98 | -3.3% | 200,300 | 99,752,581 |
| 2025-02-12 | 4.96 | 5.18 | 4.91 | 5.15 | +3.62% | 167,050 | 83,911,279 |
| 2025-02-11 | 5.06 | 5.09 | 4.92 | 4.97 | -1.39% | 109,680 | 54,485,177 |
| 2025-02-10 | 4.91 | 5.05 | 4.89 | 5.04 | +3.28% | 122,126 | 60,901,731 |
| 2025-02-07 | 4.8 | 4.93 | 4.77 | 4.88 | +1.88% | 128,109 | 62,468,636 |
| 2025-02-06 | 4.62 | 4.8 | 4.58 | 4.79 | +3.68% | 133,337 | 62,812,424 |
| 2025-02-05 | 4.51 | 4.65 | 4.47 | 4.62 | +4.52% | 132,243 | 60,816,119 |
| 2025-01-27 | 4.63 | 4.66 | 4.41 | 4.42 | -2.43% | 97,843 | 44,115,679 |
| 2025-01-24 | 4.45 | 4.57 | 4.34 | 4.53 | +2.03% | 140,545 | 62,558,489 |
| 2025-01-23 | 4.55 | 4.64 | 4.44 | 4.44 | -0.67% | 195,495 | 88,976,178 |
| 2025-01-22 | 4.61 | 4.66 | 4.44 | 4.47 | -7.07% | 265,807 | 120,717,189 |
| 2025-01-21 | 4.8 | 5.22 | 4.68 | 4.81 | +0.84% | 279,163 | 136,821,328 |
| 2025-01-20 | 4.74 | 4.8 | 4.59 | 4.77 | +2.14% | 106,381 | 50,393,422 |
| 2025-01-17 | 4.68 | 4.79 | 4.6 | 4.67 | -1.06% | 99,005 | 46,407,501 |
| 2025-01-16 | 4.73 | 4.84 | 4.67 | 4.72 | +0.64% | 87,279 | 41,351,232 |
| 2025-01-15 | 4.69 | 4.78 | 4.63 | 4.69 | 0% | 121,112 | 56,929,809 |
| 2025-01-14 | 4.46 | 4.71 | 4.43 | 4.69 | +6.11% | 110,780 | 51,077,078 |
| 2025-01-13 | 4.28 | 4.45 | 4.15 | 4.42 | +1.84% | 112,349 | 48,686,374 |
| 2025-01-10 | 4.6 | 4.64 | 4.33 | 4.34 | -5.65% | 97,235 | 43,628,342 |
| 2025-01-09 | 4.53 | 4.64 | 4.46 | 4.6 | +1.55% | 89,888 | 41,314,735 |
| 2025-01-08 | 4.55 | 4.6 | 4.37 | 4.53 | -0.66% | 119,211 | 53,598,882 |
| 2025-01-07 | 4.32 | 4.57 | 4.32 | 4.56 | +6.05% | 133,786 | 59,579,793 |
| 2025-01-06 | 4.38 | 4.42 | 4.11 | 4.3 | -2.27% | 125,299 | 53,838,368 |
| 2025-01-03 | 4.74 | 4.78 | 4.34 | 4.4 | -6.78% | 153,992 | 69,305,492 |
| 2025-01-02 | 4.79 | 4.94 | 4.63 | 4.72 | -1.46% | 133,182 | 63,605,884 |
| 2024-12-31 | 5.01 | 5.07 | 4.79 | 4.79 | -3.62% | 97,360 | 47,652,106 |
| 2024-12-30 | 5.05 | 5.07 | 4.85 | 4.97 | -2.55% | 106,772 | 52,981,253 |
| 2024-12-27 | 5.04 | 5.19 | 5 | 5.1 | +1.39% | 106,605 | 54,624,207 |
| 2024-12-26 | 4.99 | 5.08 | 4.93 | 5.03 | +1.82% | 99,690 | 50,145,024 |
| 2024-12-25 | 5.06 | 5.14 | 4.77 | 4.94 | -2.56% | 156,356 | 76,716,347 |
| 2024-12-24 | 5.2 | 5.25 | 4.97 | 5.07 | -1.36% | 160,433 | 81,511,023 |
| 2024-12-23 | 5.62 | 5.66 | 5.12 | 5.14 | -9.19% | 224,341 | 119,115,215 |
| 2024-12-20 | 5.55 | 5.72 | 5.52 | 5.66 | +1.8% | 154,257 | 86,946,197 |
| 2024-12-19 | 5.45 | 5.61 | 5.38 | 5.56 | +0.18% | 154,017 | 84,794,116 |
| 2024-12-18 | 5.53 | 5.64 | 5.29 | 5.55 | +1.83% | 189,311 | 104,304,454 |
| 2024-12-17 | 5.93 | 5.96 | 5.42 | 5.45 | -7.31% | 280,150 | 156,882,870 |
| 2024-12-16 | 6.06 | 6.11 | 5.83 | 5.88 | -2.97% | 236,264 | 141,091,236 |
| 2024-12-13 | 6.28 | 6.34 | 6.06 | 6.06 | -5.16% | 395,900 | 243,042,609 |
| 2024-12-12 | 6.07 | 6.59 | 6.01 | 6.39 | +4.75% | 604,032 | 380,446,953 |
| 2024-12-11 | 5.92 | 6.14 | 5.92 | 6.1 | +0.83% | 346,755 | 209,651,652 |
| 2024-12-10 | 6.46 | 6.6 | 6.02 | 6.05 | +0.5% | 531,965 | 334,075,456 |
| 2024-12-09 | 6.17 | 6.24 | 5.91 | 6.02 | -4.6% | 451,544 | 273,712,767 |
| 2024-12-06 | 6.38 | 6.6 | 6.11 | 6.31 | -3.07% | 611,040 | 387,394,206 |
| 2024-12-05 | 6.2 | 6.66 | 5.99 | 6.51 | +3.01% | 757,264 | 475,386,872 |
| 2024-12-04 | 6.78 | 6.85 | 6.28 | 6.32 | -12.47% | 1,063,637 | 690,765,619 |
| 2024-12-03 | 5.91 | 7.22 | 5.8 | 7.22 | +19.93% | 1,186,366 | 788,512,800 |
| 2024-12-02 | 5.58 | 6.4 | 5.58 | 6.02 | +4.51% | 607,061 | 359,168,983 |
| 2024-11-29 | 5.39 | 6.1 | 5.33 | 5.76 | +5.88% | 593,243 | 338,381,110 |
| 2024-11-28 | 5.3 | 5.62 | 5.25 | 5.44 | +3.03% | 314,209 | 171,173,655 |
| 2024-11-27 | 5.14 | 5.29 | 4.91 | 5.28 | +2.72% | 163,928 | 83,860,145 |
| 2024-11-26 | 5.26 | 5.31 | 5.1 | 5.14 | -2.65% | 159,541 | 83,084,528 |
| 2024-11-25 | 4.94 | 5.28 | 4.85 | 5.28 | +6.24% | 230,138 | 117,706,165 |
| 2024-11-22 | 5.12 | 5.29 | 4.97 | 4.97 | -3.12% | 198,335 | 102,392,926 |
| 2024-11-21 | 5.04 | 5.19 | 5.03 | 5.13 | +0.79% | 122,653 | 62,591,505 |
| 2024-11-20 | 4.92 | 5.13 | 4.88 | 5.09 | +3.46% | 168,718 | 84,899,946 |
| 2024-11-19 | 4.82 | 4.92 | 4.71 | 4.92 | +1.86% | 157,436 | 75,723,193 |
| 2024-11-18 | 5.12 | 5.18 | 4.75 | 4.83 | -4.92% | 173,512 | 84,610,306 |
| 2024-11-15 | 5.19 | 5.3 | 5.08 | 5.08 | -2.12% | 165,968 | 86,279,189 |
| 2024-11-14 | 5.5 | 5.59 | 5.17 | 5.19 | -4.42% | 169,504 | 90,075,504 |
| 2024-11-13 | 5.43 | 5.51 | 5.27 | 5.43 | -0.91% | 265,228 | 142,781,311 |
| 2024-11-12 | 5.42 | 5.85 | 5.38 | 5.48 | +1.11% | 437,057 | 243,281,528 |
| 2024-11-11 | 5.3 | 5.45 | 5.26 | 5.42 | +0.74% | 226,826 | 122,042,022 |
| 2024-11-08 | 5.6 | 5.6 | 5.32 | 5.38 | -4.1% | 378,411 | 204,386,836 |
| 2024-11-07 | 5.06 | 5.89 | 5.06 | 5.61 | +10.43% | 501,054 | 270,210,785 |
| 2024-11-06 | 4.97 | 5.15 | 4.9 | 5.08 | +2.21% | 263,390 | 132,792,795 |
| 2024-11-05 | 4.77 | 4.98 | 4.75 | 4.97 | +4.19% | 231,206 | 113,298,868 |
| 2024-11-04 | 4.71 | 4.78 | 4.56 | 4.77 | +0.21% | 146,150 | 68,698,553 |
| 2024-11-01 | 5.02 | 5.13 | 4.61 | 4.76 | -6.11% | 289,907 | 139,157,829 |
| 2024-10-31 | 4.92 | 5.17 | 4.87 | 5.07 | +3.26% | 252,856 | 127,660,906 |
| 2024-10-30 | 4.9 | 5.02 | 4.82 | 4.91 | -0.61% | 161,984 | 79,560,734 |
| 2024-10-29 | 5.08 | 5.19 | 4.91 | 4.94 | -2.76% | 248,098 | 125,054,158 |
| 2024-10-28 | 4.93 | 5.09 | 4.91 | 5.08 | +3.04% | 215,656 | 108,218,294 |
| 2024-10-25 | 4.86 | 4.99 | 4.82 | 4.93 | +1.65% | 199,347 | 98,442,389 |
| 2024-10-24 | 4.92 | 4.94 | 4.8 | 4.85 | -1.82% | 134,074 | 65,170,453 |
| 2024-10-23 | 5.01 | 5.1 | 4.87 | 4.94 | -1% | 241,589 | 119,740,553 |
| 2024-10-22 | 4.9 | 5.04 | 4.86 | 4.99 | +1.84% | 237,496 | 117,673,519 |
| 2024-10-21 | 4.78 | 4.96 | 4.75 | 4.9 | +2.94% | 295,605 | 143,858,559 |
| 2024-10-18 | 4.64 | 4.87 | 4.59 | 4.76 | +1.06% | 286,222 | 135,128,813 |
| 2024-10-17 | 4.96 | 4.96 | 4.7 | 4.71 | -5.8% | 338,821 | 162,816,434 |
| 2024-10-16 | 4.67 | 5.02 | 4.67 | 5 | +6.61% | 352,881 | 171,023,516 |
| 2024-10-15 | 4.7 | 4.86 | 4.62 | 4.69 | -1.05% | 235,890 | 112,278,934 |
| 2024-10-14 | 4.91 | 4.95 | 4.53 | 4.74 | +3.04% | 235,886 | 110,678,873 |
| 2024-10-11 | 4.72 | 4.85 | 4.48 | 4.6 | -3.36% | 261,604 | 122,466,446 |
| 2024-10-10 | 4.76 | 4.99 | 4.66 | 4.76 | -1.65% | 301,236 | 145,661,321 |
| 2024-10-09 | 5.41 | 5.6 | 4.84 | 4.84 | -20% | 515,360 | 268,309,476 |
| 2024-10-08 | 6.28 | 6.42 | 5.4 | 6.05 | +10.6% | 767,152 | 454,282,372 |
| 2024-09-30 | 5.1 | 5.48 | 4.8 | 5.47 | +17.13% | 701,091 | 362,603,699 |
| 2024-09-27 | 4.22 | 4.97 | 4.13 | 4.67 | +9.88% | 742,617 | 326,855,657 |
| 2024-09-26 | 3.83 | 4.38 | 3.75 | 4.25 | +8.97% | 673,704 | 271,752,110 |
| 2024-09-25 | 3.78 | 4.29 | 3.78 | 3.9 | +2.63% | 538,214 | 216,502,585 |
| 2024-09-24 | 3.85 | 3.93 | 3.65 | 3.8 | +2.15% | 367,564 | 138,263,077 |
| 2024-09-23 | 3.7 | 3.85 | 3.63 | 3.72 | +0.27% | 293,915 | 109,727,917 |
| 2024-09-20 | 3.6 | 3.8 | 3.53 | 3.71 | +2.77% | 375,902 | 138,508,872 |
| 2024-09-19 | 3.44 | 3.73 | 3.36 | 3.61 | +4.64% | 342,650 | 122,428,935 |
| 2024-09-18 | 3.34 | 3.55 | 3.26 | 3.45 | +0.58% | 323,336 | 109,187,875 |
| 2024-09-13 | 3.58 | 3.71 | 3.42 | 3.43 | -4.99% | 313,106 | 111,436,727 |
| 2024-09-12 | 3.55 | 3.66 | 3.5 | 3.61 | -0.28% | 261,607 | 93,542,227 |
| 2024-09-11 | 3.54 | 3.68 | 3.51 | 3.62 | +0.56% | 265,294 | 95,153,053 |
| 2024-09-10 | 3.69 | 3.74 | 3.53 | 3.6 | -1.64% | 223,840 | 80,062,317 |
| 2024-09-09 | 3.69 | 3.69 | 3.58 | 3.66 | -2.66% | 271,833 | 98,915,810 |
| 2024-09-06 | 3.81 | 3.95 | 3.67 | 3.76 | -5.05% | 617,855 | 231,710,425 |
| 2024-09-05 | 3.4 | 3.96 | 3.29 | 3.96 | +20% | 461,182 | 171,633,809 |
| 2024-09-04 | 3.34 | 3.43 | 3.29 | 3.3 | -2.65% | 99,595 | 33,299,230 |
| 2024-09-03 | 3.36 | 3.41 | 3.32 | 3.39 | +1.5% | 101,446 | 34,156,555 |
| 2024-09-02 | 3.38 | 3.49 | 3.33 | 3.34 | -3.47% | 146,758 | 49,695,544 |
| 2024-08-30 | 3.2 | 3.64 | 3.19 | 3.46 | +8.13% | 235,114 | 80,666,273 |
| 2024-08-29 | 3.16 | 3.23 | 3.11 | 3.2 | +1.27% | 80,536 | 25,608,348 |
| 2024-08-28 | 3.15 | 3.22 | 3.05 | 3.16 | +0.32% | 104,955 | 33,110,260 |
| 2024-08-27 | 3.34 | 3.34 | 3.13 | 3.15 | -5.69% | 129,804 | 41,496,154 |
| 2024-08-26 | 3.31 | 3.36 | 3.2 | 3.34 | +1.83% | 118,152 | 39,013,928 |
| 2024-08-23 | 3.31 | 3.43 | 3.24 | 3.28 | -2.09% | 134,953 | 44,759,839 |
| 2024-08-22 | 3.54 | 3.57 | 3.33 | 3.35 | -4.83% | 166,496 | 56,901,862 |
| 2024-08-21 | 3.43 | 3.57 | 3.42 | 3.52 | +1.73% | 145,525 | 51,259,182 |
| 2024-08-20 | 3.57 | 3.62 | 3.38 | 3.46 | -3.62% | 171,578 | 60,213,661 |
| 2024-08-19 | 3.52 | 3.7 | 3.48 | 3.59 | -2.18% | 242,189 | 86,975,014 |
| 2024-08-16 | 3.62 | 3.91 | 3.55 | 3.67 | +1.1% | 348,622 | 128,122,236 |
| 2024-08-15 | 3.34 | 3.68 | 3.31 | 3.63 | +6.76% | 310,652 | 109,637,198 |
| 2024-08-14 | 3.41 | 3.46 | 3.34 | 3.4 | +0.89% | 135,350 | 45,954,440 |
| 2024-08-13 | 3.3 | 3.38 | 3.22 | 3.37 | +2.12% | 179,974 | 59,683,188 |
| 2024-08-12 | 3.49 | 3.52 | 3.27 | 3.3 | -7.3% | 307,771 | 103,735,917 |
| 2024-08-09 | 3.42 | 3.79 | 3.34 | 3.56 | +3.79% | 440,919 | 157,768,347 |
| 2024-08-08 | 3.36 | 3.64 | 3.31 | 3.43 | +2.39% | 286,766 | 98,503,375 |
| 2024-08-07 | 3.36 | 3.39 | 3.31 | 3.35 | -0.89% | 80,703 | 27,029,693 |
| 2024-08-06 | 3.3 | 3.38 | 3.25 | 3.38 | +3.36% | 100,634 | 33,347,220 |
| 2024-08-05 | 3.32 | 3.41 | 3.26 | 3.27 | -2.68% | 92,885 | 31,034,561 |
| 2024-08-02 | 3.41 | 3.48 | 3.34 | 3.36 | -2.33% | 90,644 | 30,880,227 |
| 2024-08-01 | 3.45 | 3.52 | 3.42 | 3.44 | 0% | 104,164 | 35,950,369 |
| 2024-07-31 | 3.38 | 3.45 | 3.34 | 3.44 | +2.08% | 144,805 | 49,132,691 |
| 2024-07-30 | 3.3 | 3.4 | 3.25 | 3.37 | +3.06% | 129,023 | 43,193,097 |
| 2024-07-29 | 3.24 | 3.29 | 3.13 | 3.27 | +1.55% | 92,272 | 29,734,633 |
| 2024-07-26 | 3.09 | 3.22 | 3.08 | 3.22 | +3.87% | 104,147 | 33,043,717 |
| 2024-07-25 | 3.07 | 3.15 | 3.02 | 3.1 | +0.32% | 87,322 | 27,008,605 |
| 2024-07-24 | 3.18 | 3.22 | 3.08 | 3.09 | -3.13% | 90,966 | 28,467,660 |
| 2024-07-23 | 3.26 | 3.3 | 3.18 | 3.19 | -1.85% | 81,921 | 26,625,424 |
| 2024-07-22 | 3.17 | 3.26 | 3.11 | 3.25 | +3.5% | 109,537 | 35,182,189 |
| 2024-07-19 | 3.11 | 3.19 | 3.05 | 3.14 | +1.29% | 103,863 | 32,409,186 |
| 2024-07-18 | 3.13 | 3.13 | 3 | 3.1 | -1.9% | 116,437 | 35,676,266 |
| 2024-07-17 | 3.26 | 3.35 | 3.16 | 3.16 | -3.36% | 133,825 | 43,455,069 |
| 2024-07-16 | 3.28 | 3.35 | 3.24 | 3.27 | -0.91% | 101,948 | 33,427,759 |
| 2024-07-15 | 3.4 | 3.41 | 3.27 | 3.3 | -3.51% | 154,213 | 51,093,478 |
| 2024-07-12 | 3.47 | 3.69 | 3.41 | 3.42 | -1.44% | 218,446 | 77,692,400 |
| 2024-07-11 | 3.32 | 3.47 | 3.32 | 3.47 | +6.12% | 124,882 | 42,684,011 |
| 2024-07-10 | 3.29 | 3.32 | 3.21 | 3.27 | -1.21% | 108,559 | 35,433,642 |
| 2024-07-09 | 3.31 | 3.34 | 3.15 | 3.31 | +0.61% | 144,038 | 47,021,205 |
| 2024-07-08 | 3.43 | 3.46 | 3.27 | 3.29 | -5.19% | 126,684 | 42,073,619 |
| 2024-07-05 | 3.39 | 3.49 | 3.33 | 3.47 | +1.17% | 127,251 | 43,742,608 |
| 2024-07-04 | 3.61 | 3.62 | 3.42 | 3.43 | -5.25% | 195,665 | 68,489,641 |
| 2024-07-03 | 3.62 | 3.8 | 3.57 | 3.62 | -0.82% | 223,585 | 82,104,138 |
| 2024-07-02 | 3.58 | 3.7 | 3.52 | 3.65 | +0.55% | 290,040 | 105,216,693 |
| 2024-07-01 | 3.51 | 3.89 | 3.44 | 3.63 | +4.01% | 348,884 | 126,458,701 |
| 2024-06-28 | 3.48 | 3.62 | 3.43 | 3.49 | -1.13% | 169,637 | 59,910,896 |
| 2024-06-27 | 3.5 | 3.59 | 3.45 | 3.53 | +1.15% | 203,133 | 71,958,548 |
| 2024-06-26 | 3.41 | 3.51 | 3.31 | 3.49 | +3.25% | 210,261 | 71,629,359 |
| 2024-06-25 | 3.34 | 3.47 | 3.27 | 3.38 | +2.74% | 218,425 | 73,600,154 |
| 2024-06-24 | 3.56 | 3.57 | 3.28 | 3.29 | -7.32% | 225,246 | 75,650,560 |
| 2024-06-21 | 3.45 | 3.73 | 3.38 | 3.55 | -4.31% | 271,879 | 96,853,394 |
| 2024-06-20 | 4.01 | 4.01 | 3.7 | 3.71 | -7.71% | 254,403 | 97,038,230 |
| 2024-06-19 | 3.88 | 4.15 | 3.86 | 4.02 | +3.61% | 325,827 | 131,109,284 |
| 2024-06-18 | 3.78 | 3.88 | 3.76 | 3.88 | +2.65% | 187,277 | 71,962,580 |
| 2024-06-17 | 3.84 | 3.91 | 3.76 | 3.78 | -3.82% | 201,613 | 76,835,132 |
| 2024-06-14 | 3.84 | 4.08 | 3.74 | 3.93 | +2.34% | 315,613 | 123,654,102 |
| 2024-06-13 | 3.96 | 4.07 | 3.79 | 3.84 | -2.54% | 203,433 | 79,138,662 |
| 2024-06-12 | 3.87 | 3.97 | 3.85 | 3.94 | +1.81% | 155,168 | 61,067,316 |
| 2024-06-11 | 3.87 | 3.91 | 3.72 | 3.87 | -0.51% | 162,580 | 62,143,551 |
| 2024-06-07 | 3.8 | 3.96 | 3.79 | 3.89 | +4.01% | 236,930 | 91,785,046 |
| 2024-06-06 | 4 | 4.01 | 3.66 | 3.74 | -6.5% | 279,361 | 105,812,339 |
| 2024-06-05 | 4.2 | 4.2 | 4 | 4 | -6.54% | 299,156 | 121,368,742 |
| 2024-06-04 | 4.24 | 4.48 | 4.05 | 4.28 | 0% | 407,927 | 174,869,417 |
| 2024-06-03 | 4.45 | 4.49 | 4.2 | 4.28 | -4.04% | 327,453 | 141,073,092 |
| 2024-05-31 | 4.53 | 4.63 | 4.39 | 4.46 | -2.19% | 361,612 | 162,105,705 |
| 2024-05-30 | 4.8 | 4.85 | 4.56 | 4.56 | -8.62% | 461,432 | 215,120,254 |
| 2024-05-29 | 4.97 | 5.41 | 4.83 | 4.99 | -5.67% | 549,192 | 279,918,366 |
| 2024-05-28 | 5.53 | 5.75 | 5.12 | 5.29 | -4.17% | 615,772 | 330,454,662 |
| 2024-05-27 | 5.21 | 5.65 | 4.97 | 5.52 | +3.18% | 643,618 | 347,132,952 |
| 2024-05-24 | 5.6 | 5.86 | 5.3 | 5.35 | -12.44% | 803,437 | 446,278,068 |
| 2024-05-23 | 5.01 | 6.14 | 4.73 | 6.11 | +15.94% | 1,125,094 | 580,647,036 |
| 2024-05-22 | 4.51 | 5.44 | 4.51 | 5.27 | +16.34% | 1,109,784 | 561,784,484 |
| 2024-05-21 | 4.65 | 4.76 | 4.38 | 4.53 | -4.63% | 725,997 | 329,567,088 |
| 2024-05-20 | 5.19 | 5.19 | 4.69 | 4.75 | -7.95% | 976,504 | 475,975,953 |
| 2024-05-17 | 4.7 | 5.16 | 4.69 | 5.16 | +20% | 920,189 | 459,212,931 |
| 2024-05-16 | 3.59 | 4.3 | 3.57 | 4.3 | +20.11% | 338,032 | 139,476,349 |
| 2024-05-15 | 3.53 | 3.67 | 3.44 | 3.58 | +1.99% | 113,415 | 40,585,834 |
| 2024-05-14 | 3.55 | 3.6 | 3.43 | 3.51 | +0.57% | 120,173 | 42,043,433 |
| 2024-05-13 | 3.62 | 3.64 | 3.45 | 3.49 | -5.16% | 147,618 | 51,750,572 |
| 2024-05-10 | 3.65 | 3.92 | 3.55 | 3.68 | +0.27% | 152,851 | 56,294,634 |
| 2024-05-09 | 3.66 | 3.71 | 3.64 | 3.67 | +0.27% | 77,937 | 28,602,899 |
| 2024-05-08 | 3.72 | 3.75 | 3.63 | 3.66 | -2.92% | 116,692 | 42,952,094 |
| 2024-05-07 | 3.67 | 4.13 | 3.61 | 3.77 | +2.45% | 184,231 | 70,105,908 |
| 2024-05-06 | 3.68 | 3.76 | 3.62 | 3.68 | +1.94% | 92,662 | 34,016,401 |
| 2024-04-30 | 3.79 | 3.79 | 3.54 | 3.61 | -2.96% | 98,731 | 35,812,822 |
| 2024-04-29 | 3.43 | 3.74 | 3.42 | 3.72 | +7.51% | 127,474 | 46,295,508 |
| 2024-04-26 | 3.45 | 3.49 | 3.31 | 3.46 | +0.29% | 95,733 | 32,729,445 |
| 2024-04-25 | 3.42 | 3.5 | 3.34 | 3.45 | +0.88% | 77,387 | 26,579,732 |
| 2024-04-24 | 3.32 | 3.44 | 3.26 | 3.42 | +4.91% | 95,049 | 32,117,764 |
| 2024-04-23 | 3.13 | 3.32 | 3.1 | 3.26 | +4.15% | 83,302 | 27,014,495 |
| 2024-04-22 | 3.26 | 3.27 | 3.02 | 3.13 | -2.8% | 88,156 | 27,428,220 |
| 2024-04-19 | 3.3 | 3.32 | 3.15 | 3.22 | -1.53% | 91,342 | 29,528,719 |
| 2024-04-18 | 3.39 | 3.39 | 3.21 | 3.27 | -3.25% | 113,135 | 37,243,570 |
| 2024-04-17 | 3.07 | 3.4 | 3.03 | 3.38 | +13.8% | 165,615 | 53,729,856 |
| 2024-04-16 | 3.3 | 3.3 | 2.95 | 2.97 | -11.61% | 183,788 | 55,830,858 |
| 2024-04-15 | 3.72 | 3.77 | 3.25 | 3.36 | -10.88% | 169,277 | 57,922,090 |
| 2024-04-12 | 3.86 | 3.92 | 3.75 | 3.77 | -1.82% | 82,235 | 31,477,603 |
| 2024-04-11 | 3.84 | 3.93 | 3.76 | 3.84 | -0.26% | 75,213 | 29,036,492 |
| 2024-04-10 | 4.08 | 4.08 | 3.78 | 3.85 | -5.41% | 114,668 | 44,338,628 |
| 2024-04-09 | 4.05 | 4.1 | 4 | 4.07 | +1.75% | 54,154 | 21,922,120 |
| 2024-04-08 | 4.13 | 4.15 | 3.99 | 4 | -3.61% | 68,284 | 27,706,943 |
| 2024-04-03 | 4.22 | 4.23 | 4.08 | 4.15 | -1.66% | 71,416 | 29,609,008 |
| 2024-04-02 | 4.29 | 4.29 | 4.17 | 4.22 | -1.4% | 64,699 | 27,266,468 |
| 2024-04-01 | 4.12 | 4.29 | 4.12 | 4.28 | +3.88% | 88,398 | 37,208,222 |
| 2024-03-29 | 4.08 | 4.13 | 3.97 | 4.12 | +1.73% | 72,875 | 29,601,705 |
| 2024-03-28 | 3.89 | 4.11 | 3.89 | 4.05 | +3.85% | 84,862 | 34,138,500 |
| 2024-03-27 | 4.07 | 4.12 | 3.89 | 3.9 | -5.11% | 79,866 | 31,929,344 |
| 2024-03-26 | 4.09 | 4.22 | 4.01 | 4.11 | -0.24% | 101,465 | 41,727,666 |
| 2024-03-25 | 4.23 | 4.39 | 4.1 | 4.12 | -3.06% | 104,145 | 43,820,193 |
| 2024-03-22 | 4.32 | 4.35 | 4.18 | 4.25 | -2.07% | 95,912 | 40,778,646 |
| 2024-03-21 | 4.33 | 4.37 | 4.21 | 4.34 | +0.46% | 80,955 | 34,780,228 |
| 2024-03-20 | 4.2 | 4.32 | 4.19 | 4.32 | +2.86% | 75,790 | 32,297,899 |
| 2024-03-19 | 4.18 | 4.27 | 4.16 | 4.2 | +0.24% | 96,965 | 40,913,628 |
| 2024-03-18 | 4.1 | 4.19 | 4.05 | 4.19 | +2.2% | 104,739 | 43,257,332 |
| 2024-03-15 | 3.97 | 4.1 | 3.91 | 4.1 | +2.5% | 91,459 | 36,702,479 |
| 2024-03-14 | 4.02 | 4.06 | 3.9 | 4 | -0.99% | 85,219 | 33,935,379 |
| 2024-03-13 | 4.06 | 4.1 | 3.93 | 4.04 | -0.98% | 94,346 | 37,994,039 |
| 2024-03-12 | 3.98 | 4.11 | 3.95 | 4.08 | +3.82% | 136,492 | 55,173,004 |
| 2024-03-11 | 3.84 | 3.93 | 3.8 | 3.93 | +2.34% | 92,675 | 35,991,130 |
| 2024-03-08 | 3.81 | 3.86 | 3.74 | 3.84 | +0.52% | 75,993 | 28,947,536 |
| 2024-03-07 | 3.91 | 3.95 | 3.8 | 3.82 | -1.55% | 104,016 | 40,355,619 |
| 2024-03-06 | 3.75 | 3.9 | 3.72 | 3.88 | +3.47% | 108,509 | 41,451,901 |
| 2024-03-05 | 3.83 | 3.88 | 3.72 | 3.75 | -3.35% | 93,587 | 35,476,238 |
| 2024-03-04 | 3.94 | 3.98 | 3.76 | 3.88 | -1.52% | 98,849 | 38,131,476 |
| 2024-03-01 | 3.84 | 3.98 | 3.8 | 3.94 | +2.6% | 127,686 | 49,575,890 |
| 2024-02-29 | 3.63 | 3.87 | 3.61 | 3.84 | +4.35% | 197,617 | 74,957,131 |
| 2024-02-28 | 4.18 | 4.36 | 3.66 | 3.68 | -11.54% | 282,269 | 112,482,393 |
| 2024-02-27 | 3.95 | 4.16 | 3.9 | 4.16 | +4% | 167,254 | 67,991,446 |
| 2024-02-26 | 3.89 | 4.13 | 3.82 | 4 | +3.36% | 215,166 | 85,381,572 |
| 2024-02-23 | 3.7 | 3.92 | 3.66 | 3.87 | +5.45% | 239,471 | 90,503,048 |
| 2024-02-22 | 3.32 | 3.69 | 3.32 | 3.67 | +9.88% | 200,600 | 70,936,030 |
| 2024-02-21 | 3.16 | 3.49 | 3.14 | 3.34 | +4.38% | 163,560 | 54,721,331 |
| 2024-02-20 | 3.14 | 3.2 | 3.03 | 3.2 | +2.24% | 171,424 | 53,671,053 |
| 2024-02-19 | 2.85 | 3.14 | 2.85 | 3.13 | +9.82% | 259,127 | 78,827,846 |
| 2024-02-08 | 2.57 | 2.87 | 2.39 | 2.85 | +9.2% | 275,920 | 72,179,339 |
| 2024-02-07 | 2.97 | 2.97 | 2.54 | 2.61 | -13.29% | 305,169 | 81,349,750 |
| 2024-02-06 | 2.98 | 3.19 | 2.7 | 3.01 | -5.64% | 252,817 | 73,029,644 |
| 2024-02-05 | 3.8 | 3.86 | 3.12 | 3.19 | -18.21% | 223,006 | 73,940,000 |
| 2024-02-02 | 4.16 | 4.29 | 3.75 | 3.9 | -6.02% | 121,502 | 48,769,421 |
| 2024-02-01 | 4.3 | 4.35 | 4.04 | 4.15 | -4.6% | 99,696 | 41,510,056 |
| 2024-01-31 | 4.71 | 4.73 | 4.32 | 4.35 | -8.61% | 115,887 | 51,767,832 |
| 2024-01-30 | 4.93 | 4.93 | 4.73 | 4.76 | -3.25% | 74,831 | 36,042,468 |
| 2024-01-29 | 5.21 | 5.21 | 4.89 | 4.92 | -4.65% | 52,816 | 26,354,227 |
| 2024-01-26 | 5.1 | 5.27 | 5.1 | 5.16 | +0.98% | 56,333 | 29,265,340 |
| 2024-01-25 | 4.9 | 5.11 | 4.86 | 5.11 | +4.07% | 68,104 | 34,087,414 |
| 2024-01-24 | 4.79 | 4.94 | 4.71 | 4.91 | +2.51% | 101,202 | 48,965,948 |
| 2024-01-23 | 5.03 | 5.03 | 4.67 | 4.79 | -3.43% | 102,625 | 48,938,120 |
| 2024-01-22 | 5.38 | 5.39 | 4.9 | 4.96 | -7.29% | 68,644 | 35,347,060 |
| 2024-01-19 | 5.49 | 5.5 | 5.33 | 5.35 | -2.37% | 53,142 | 28,645,956 |
| 2024-01-18 | 5.57 | 5.64 | 5.32 | 5.48 | -2.14% | 73,269 | 39,840,185 |
| 2024-01-17 | 5.72 | 5.8 | 5.6 | 5.6 | -2.1% | 54,322 | 30,932,527 |
| 2024-01-16 | 5.8 | 5.8 | 5.61 | 5.72 | -0.87% | 51,490 | 29,239,714 |
| 2024-01-15 | 5.81 | 5.81 | 5.67 | 5.77 | -0.17% | 64,242 | 36,967,640 |
| 2024-01-12 | 5.86 | 5.9 | 5.75 | 5.78 | -1.7% | 54,618 | 31,756,126 |
| 2024-01-11 | 5.79 | 5.89 | 5.73 | 5.88 | +2.98% | 50,959 | 29,606,959 |
| 2024-01-10 | 5.8 | 5.82 | 5.66 | 5.71 | -1.38% | 48,497 | 27,855,959 |
| 2024-01-09 | 5.81 | 5.89 | 5.75 | 5.79 | -0.34% | 59,285 | 34,479,247 |
| 2024-01-08 | 5.84 | 5.92 | 5.8 | 5.81 | -1.02% | 56,798 | 33,159,453 |
| 2024-01-05 | 5.95 | 5.98 | 5.83 | 5.87 | -1.18% | 42,099 | 24,832,875 |
| 2024-01-04 | 5.95 | 5.97 | 5.88 | 5.94 | +0.34% | 44,526 | 26,387,641 |
| 2024-01-03 | 5.93 | 6 | 5.86 | 5.92 | -0.34% | 54,215 | 32,058,043 |
| 2024-01-02 | 5.93 | 5.99 | 5.87 | 5.94 | +0.34% | 65,856 | 39,086,188 |
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：