股票概览
4.81
+0.21%
+0.01
4.79
开盘价
4.85
最高价
4.71
最低价
80,631
成交量
数据更新至: 2025-03-25
技术指标
4.96
MA5 (5日均线)
5.01
MA10 (10日均线)
4.95
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 | 4.79 | 4.85 | 4.71 | 4.81 | +0.21% | 80,631 | 38,555,397 |
| 2025-03-24 | 4.97 | 5 | 4.68 | 4.8 | -4% | 256,827 | 123,765,967 |
| 2025-03-21 | 5.13 | 5.16 | 4.99 | 5 | -3.47% | 241,983 | 122,233,002 |
| 2025-03-20 | 5.01 | 5.23 | 4.99 | 5.18 | +2.98% | 397,098 | 204,020,861 |
| 2025-03-19 | 4.99 | 5.07 | 4.99 | 5.03 | +0.2% | 163,666 | 82,370,720 |
| 2025-03-18 | 5.01 | 5.04 | 4.97 | 5.02 | +0.2% | 180,743 | 90,429,088 |
| 2025-03-17 | 5.04 | 5.06 | 4.99 | 5.01 | -0.4% | 186,259 | 93,413,114 |
| 2025-03-14 | 5.02 | 5.05 | 4.91 | 5.03 | 0% | 247,380 | 123,765,227 |
| 2025-03-13 | 5.16 | 5.17 | 4.97 | 5.03 | -2.71% | 288,756 | 145,598,060 |
| 2025-03-12 | 5.17 | 5.24 | 5.08 | 5.17 | +0.19% | 357,153 | 184,365,467 |
| 2025-03-11 | 5.06 | 5.19 | 5 | 5.16 | +0.58% | 352,854 | 180,612,047 |
| 2025-03-10 | 5.1 | 5.33 | 5.02 | 5.13 | +1.99% | 636,819 | 328,920,798 |
| 2025-03-07 | 4.83 | 5.15 | 4.81 | 5.03 | +4.14% | 487,568 | 243,287,054 |
| 2025-03-06 | 4.79 | 4.85 | 4.76 | 4.83 | +1.47% | 241,102 | 116,146,368 |
| 2025-03-05 | 4.76 | 4.78 | 4.65 | 4.76 | -0.21% | 169,393 | 79,889,431 |
| 2025-03-04 | 4.68 | 4.82 | 4.66 | 4.77 | +1.06% | 179,232 | 85,142,855 |
| 2025-03-03 | 4.72 | 4.83 | 4.68 | 4.72 | 0% | 230,862 | 109,801,984 |
| 2025-02-28 | 4.99 | 5.03 | 4.7 | 4.72 | -6.16% | 394,617 | 190,662,207 |
| 2025-02-27 | 4.93 | 5.4 | 4.9 | 5.03 | +5.23% | 586,989 | 297,171,694 |
| 2025-02-26 | 4.65 | 4.85 | 4.65 | 4.78 | +3.02% | 296,692 | 142,030,271 |
| 2025-02-25 | 4.63 | 4.75 | 4.6 | 4.64 | -0.43% | 161,074 | 75,165,030 |
| 2025-02-24 | 4.63 | 4.71 | 4.59 | 4.66 | +0.43% | 202,199 | 93,958,391 |
| 2025-02-21 | 4.66 | 4.69 | 4.55 | 4.64 | -0.85% | 309,357 | 142,732,902 |
| 2025-02-20 | 4.65 | 4.85 | 4.64 | 4.68 | +3.31% | 486,888 | 229,268,944 |
| 2025-02-19 | 4.32 | 4.53 | 4.32 | 4.53 | +4.38% | 189,006 | 84,216,343 |
| 2025-02-18 | 4.48 | 4.5 | 4.32 | 4.34 | -3.34% | 140,639 | 61,958,626 |
| 2025-02-17 | 4.42 | 4.5 | 4.41 | 4.49 | +1.58% | 122,167 | 54,536,289 |
| 2025-02-14 | 4.44 | 4.46 | 4.39 | 4.42 | -0.23% | 85,078 | 37,658,022 |
| 2025-02-13 | 4.53 | 4.55 | 4.42 | 4.43 | -2.42% | 118,358 | 53,055,498 |
| 2025-02-12 | 4.52 | 4.54 | 4.49 | 4.54 | +0.22% | 106,190 | 48,011,077 |
| 2025-02-11 | 4.54 | 4.55 | 4.47 | 4.53 | -0.44% | 108,522 | 48,868,924 |
| 2025-02-10 | 4.51 | 4.55 | 4.49 | 4.55 | +0.66% | 107,670 | 48,621,883 |
| 2025-02-07 | 4.48 | 4.57 | 4.45 | 4.52 | +0.67% | 162,846 | 73,578,935 |
| 2025-02-06 | 4.36 | 4.52 | 4.34 | 4.49 | +2.75% | 136,325 | 60,423,083 |
| 2025-02-05 | 4.35 | 4.4 | 4.34 | 4.37 | +0.92% | 84,250 | 36,802,511 |
| 2025-01-27 | 4.43 | 4.46 | 4.33 | 4.33 | -1.14% | 98,328 | 43,177,464 |
| 2025-01-24 | 4.38 | 4.41 | 4.32 | 4.38 | 0% | 95,898 | 41,866,843 |
| 2025-01-23 | 4.4 | 4.47 | 4.38 | 4.38 | +0.23% | 134,586 | 59,648,423 |
| 2025-01-22 | 4.41 | 4.46 | 4.26 | 4.37 | -1.8% | 159,436 | 69,831,651 |
| 2025-01-21 | 4.37 | 4.48 | 4.26 | 4.45 | +2.3% | 194,690 | 85,197,147 |
| 2025-01-20 | 4.3 | 4.38 | 4.27 | 4.35 | +1.64% | 106,444 | 46,147,026 |
| 2025-01-17 | 4.26 | 4.31 | 4.23 | 4.28 | -0.23% | 79,793 | 34,114,110 |
| 2025-01-16 | 4.3 | 4.38 | 4.23 | 4.29 | 0% | 108,247 | 46,592,174 |
| 2025-01-15 | 4.3 | 4.34 | 4.26 | 4.29 | -0.46% | 90,004 | 38,720,535 |
| 2025-01-14 | 4.12 | 4.32 | 4.11 | 4.31 | +5.12% | 127,995 | 54,403,092 |
| 2025-01-13 | 4.01 | 4.15 | 3.97 | 4.1 | +0.24% | 83,252 | 33,874,219 |
| 2025-01-10 | 4.21 | 4.25 | 4.09 | 4.09 | -2.85% | 84,936 | 35,468,753 |
| 2025-01-09 | 4.18 | 4.24 | 4.16 | 4.21 | 0% | 71,753 | 30,250,989 |
| 2025-01-08 | 4.25 | 4.25 | 4.06 | 4.21 | -0.94% | 103,740 | 43,154,626 |
| 2025-01-07 | 4.16 | 4.25 | 4.13 | 4.25 | +2.16% | 80,514 | 33,776,319 |
| 2025-01-06 | 4.12 | 4.22 | 4.02 | 4.16 | -0.24% | 98,352 | 40,709,443 |
| 2025-01-03 | 4.36 | 4.4 | 4.14 | 4.17 | -4.14% | 125,580 | 53,415,930 |
| 2025-01-02 | 4.43 | 4.52 | 4.3 | 4.35 | -2.25% | 130,409 | 57,636,056 |
| 2024-12-31 | 4.56 | 4.62 | 4.44 | 4.45 | -2.63% | 109,708 | 49,553,148 |
| 2024-12-30 | 4.61 | 4.63 | 4.5 | 4.57 | -1.3% | 112,456 | 51,291,004 |
| 2024-12-27 | 4.6 | 4.73 | 4.59 | 4.63 | +0.22% | 205,559 | 95,866,501 |
| 2024-12-26 | 4.41 | 4.65 | 4.4 | 4.62 | +4.52% | 180,394 | 82,276,999 |
| 2024-12-25 | 4.54 | 4.55 | 4.33 | 4.42 | -2.64% | 157,832 | 69,493,087 |
| 2024-12-24 | 4.47 | 4.59 | 4.47 | 4.54 | +1.34% | 117,052 | 53,149,551 |
| 2024-12-23 | 4.72 | 4.77 | 4.46 | 4.48 | -5.29% | 184,869 | 84,646,287 |
| 2024-12-20 | 4.68 | 4.79 | 4.65 | 4.73 | +0.85% | 116,001 | 54,917,809 |
| 2024-12-19 | 4.62 | 4.69 | 4.52 | 4.69 | +0.43% | 158,355 | 73,138,180 |
| 2024-12-18 | 4.68 | 4.8 | 4.58 | 4.67 | +0.21% | 164,794 | 77,404,799 |
| 2024-12-17 | 4.98 | 5 | 4.65 | 4.66 | -6.61% | 248,664 | 118,704,864 |
| 2024-12-16 | 5.06 | 5.08 | 4.96 | 4.99 | -1.38% | 158,905 | 79,645,174 |
| 2024-12-13 | 5.12 | 5.15 | 5.05 | 5.06 | -1.94% | 195,280 | 99,496,610 |
| 2024-12-12 | 5.21 | 5.22 | 5.1 | 5.16 | -1.15% | 216,473 | 111,657,481 |
| 2024-12-11 | 5.14 | 5.24 | 5.12 | 5.22 | +0.97% | 235,350 | 122,014,925 |
| 2024-12-10 | 5.33 | 5.33 | 5.14 | 5.17 | 0% | 336,207 | 175,388,882 |
| 2024-12-09 | 5.26 | 5.28 | 5.06 | 5.17 | -1.15% | 302,015 | 155,639,017 |
| 2024-12-06 | 5.12 | 5.26 | 5 | 5.23 | +2.75% | 409,136 | 210,824,559 |
| 2024-12-05 | 4.97 | 5.16 | 4.96 | 5.09 | +1.8% | 278,107 | 140,910,231 |
| 2024-12-04 | 5.04 | 5.19 | 4.96 | 5 | -1.77% | 344,214 | 173,984,208 |
| 2024-12-03 | 4.97 | 5.14 | 4.96 | 5.09 | +2.21% | 329,920 | 167,045,679 |
| 2024-12-02 | 4.84 | 5.02 | 4.83 | 4.98 | +2.89% | 252,532 | 125,000,689 |
| 2024-11-29 | 4.76 | 4.87 | 4.7 | 4.84 | +1.47% | 191,443 | 91,863,111 |
| 2024-11-28 | 4.76 | 4.87 | 4.75 | 4.77 | -0.21% | 189,561 | 91,017,585 |
| 2024-11-27 | 4.65 | 4.81 | 4.52 | 4.78 | +1.92% | 196,910 | 91,516,164 |
| 2024-11-26 | 4.75 | 4.85 | 4.68 | 4.69 | -2.09% | 177,684 | 84,283,261 |
| 2024-11-25 | 4.75 | 4.81 | 4.67 | 4.79 | +0.42% | 194,843 | 92,406,664 |
| 2024-11-22 | 4.92 | 5.05 | 4.75 | 4.77 | -4.02% | 322,964 | 158,224,339 |
| 2024-11-21 | 4.96 | 5.18 | 4.9 | 4.97 | +0.4% | 477,367 | 239,936,916 |
| 2024-11-20 | 4.59 | 4.96 | 4.55 | 4.95 | +7.84% | 396,000 | 190,113,021 |
| 2024-11-19 | 4.48 | 4.59 | 4.43 | 4.59 | +2.68% | 166,273 | 74,903,529 |
| 2024-11-18 | 4.68 | 4.73 | 4.45 | 4.47 | -3.66% | 207,967 | 94,610,254 |
| 2024-11-15 | 4.6 | 4.82 | 4.6 | 4.64 | +0.22% | 277,585 | 130,744,297 |
| 2024-11-14 | 4.79 | 4.84 | 4.6 | 4.63 | -3.94% | 191,768 | 90,490,416 |
| 2024-11-13 | 4.86 | 4.9 | 4.7 | 4.82 | -1.83% | 246,603 | 117,999,267 |
| 2024-11-12 | 5.1 | 5.13 | 4.85 | 4.91 | -4.29% | 403,767 | 201,258,701 |
| 2024-11-11 | 5.1 | 5.22 | 5 | 5.13 | -0.39% | 509,923 | 260,388,400 |
| 2024-11-08 | 4.75 | 5.51 | 4.67 | 5.15 | +7.97% | 794,858 | 400,588,049 |
| 2024-11-07 | 4.61 | 4.84 | 4.56 | 4.77 | +4.84% | 473,966 | 224,271,950 |
| 2024-11-06 | 4.46 | 4.64 | 4.41 | 4.55 | +1.79% | 442,001 | 199,806,555 |
| 2024-11-05 | 4.27 | 4.47 | 4.25 | 4.47 | +4.44% | 281,695 | 123,979,907 |
| 2024-11-04 | 4.2 | 4.3 | 4.19 | 4.28 | +1.42% | 141,971 | 60,656,126 |
| 2024-11-01 | 4.37 | 4.39 | 4.21 | 4.22 | -3.87% | 196,427 | 83,815,881 |
| 2024-10-31 | 4.29 | 4.42 | 4.28 | 4.39 | +2.57% | 229,113 | 99,906,475 |
| 2024-10-30 | 4.26 | 4.34 | 4.24 | 4.28 | -0.93% | 166,018 | 71,201,130 |
| 2024-10-29 | 4.48 | 4.49 | 4.3 | 4.32 | -2.92% | 203,397 | 88,613,952 |
| 2024-10-28 | 4.3 | 4.46 | 4.28 | 4.45 | +3.01% | 225,053 | 98,302,194 |
| 2024-10-25 | 4.25 | 4.35 | 4.25 | 4.32 | +1.17% | 195,327 | 84,105,898 |
| 2024-10-24 | 4.36 | 4.38 | 4.24 | 4.27 | -1.39% | 234,989 | 100,808,322 |
| 2024-10-23 | 4.25 | 4.38 | 4.19 | 4.33 | +1.17% | 318,972 | 136,193,881 |
| 2024-10-22 | 4.13 | 4.3 | 4.11 | 4.28 | +3.38% | 271,359 | 113,858,818 |
| 2024-10-21 | 4.16 | 4.19 | 4.11 | 4.14 | -0.24% | 217,143 | 90,135,142 |
| 2024-10-18 | 4.04 | 4.2 | 4.02 | 4.15 | +2.72% | 215,013 | 88,434,398 |
| 2024-10-17 | 4.12 | 4.16 | 4.03 | 4.04 | -2.18% | 152,837 | 62,587,338 |
| 2024-10-16 | 4.05 | 4.16 | 4 | 4.13 | +0.73% | 126,973 | 52,045,696 |
| 2024-10-15 | 4.15 | 4.22 | 4.08 | 4.1 | -0.73% | 203,498 | 84,305,859 |
| 2024-10-14 | 3.96 | 4.18 | 3.96 | 4.13 | +4.03% | 232,410 | 94,507,846 |
| 2024-10-11 | 4.13 | 4.18 | 3.92 | 3.97 | -4.11% | 266,308 | 107,865,783 |
| 2024-10-10 | 4.1 | 4.29 | 4.05 | 4.14 | +1.97% | 279,406 | 116,625,914 |
| 2024-10-09 | 4.46 | 4.48 | 4.02 | 4.06 | -13.98% | 513,557 | 218,628,402 |
| 2024-10-08 | 4.9 | 4.9 | 4.25 | 4.72 | +15.4% | 658,917 | 304,215,795 |
| 2024-09-30 | 3.71 | 4.12 | 3.64 | 4.09 | +13.93% | 419,347 | 163,262,885 |
| 2024-09-27 | 3.51 | 3.65 | 3.47 | 3.59 | +4.06% | 164,065 | 58,145,480 |
| 2024-09-26 | 3.37 | 3.46 | 3.33 | 3.45 | +2.99% | 96,463 | 32,847,189 |
| 2024-09-25 | 3.34 | 3.42 | 3.33 | 3.35 | +0.9% | 120,192 | 40,615,549 |
| 2024-09-24 | 3.21 | 3.32 | 3.21 | 3.32 | +3.43% | 91,935 | 30,093,759 |
| 2024-09-23 | 3.18 | 3.22 | 3.17 | 3.21 | +0.63% | 63,599 | 20,347,739 |
| 2024-09-20 | 3.23 | 3.23 | 3.18 | 3.19 | -0.93% | 41,886 | 13,389,276 |
| 2024-09-19 | 3.14 | 3.23 | 3.13 | 3.22 | +3.21% | 68,929 | 21,965,238 |
| 2024-09-18 | 3.15 | 3.15 | 3.07 | 3.12 | -0.64% | 72,996 | 22,645,661 |
| 2024-09-13 | 3.18 | 3.19 | 3.13 | 3.14 | -1.26% | 52,252 | 16,527,810 |
| 2024-09-12 | 3.17 | 3.21 | 3.16 | 3.18 | +0.63% | 44,642 | 14,223,684 |
| 2024-09-11 | 3.19 | 3.19 | 3.15 | 3.16 | -1.25% | 45,513 | 14,432,568 |
| 2024-09-10 | 3.19 | 3.21 | 3.13 | 3.2 | +0.63% | 48,526 | 15,399,641 |
| 2024-09-09 | 3.18 | 3.23 | 3.11 | 3.18 | -0.31% | 53,851 | 17,169,843 |
| 2024-09-06 | 3.27 | 3.28 | 3.18 | 3.19 | -2.45% | 55,595 | 17,936,885 |
| 2024-09-05 | 3.25 | 3.29 | 3.25 | 3.27 | +0.31% | 51,954 | 17,002,932 |
| 2024-09-04 | 3.26 | 3.3 | 3.24 | 3.26 | -0.91% | 56,830 | 18,592,216 |
| 2024-09-03 | 3.24 | 3.32 | 3.24 | 3.29 | +0.3% | 50,830 | 16,707,828 |
| 2024-09-02 | 3.28 | 3.34 | 3.26 | 3.28 | -0.61% | 104,352 | 34,462,587 |
| 2024-08-30 | 3.27 | 3.34 | 3.24 | 3.3 | +1.54% | 113,828 | 37,473,005 |
| 2024-08-29 | 3.16 | 3.26 | 3.13 | 3.25 | +2.52% | 66,706 | 21,367,778 |
| 2024-08-28 | 3.12 | 3.19 | 3.1 | 3.17 | +1.93% | 41,941 | 13,221,411 |
| 2024-08-27 | 3.16 | 3.16 | 3.1 | 3.11 | -1.58% | 36,477 | 11,387,294 |
| 2024-08-26 | 3.08 | 3.16 | 3.07 | 3.16 | +2.6% | 48,190 | 15,111,513 |
| 2024-08-23 | 3.1 | 3.11 | 3.05 | 3.08 | -0.65% | 42,100 | 12,960,860 |
| 2024-08-22 | 3.16 | 3.17 | 3.09 | 3.1 | -1.9% | 45,185 | 14,091,225 |
| 2024-08-21 | 3.18 | 3.2 | 3.13 | 3.16 | -0.63% | 44,728 | 14,142,506 |
| 2024-08-20 | 3.26 | 3.27 | 3.16 | 3.18 | -2.75% | 63,244 | 20,201,290 |
| 2024-08-19 | 3.26 | 3.31 | 3.24 | 3.27 | +0.31% | 47,487 | 15,522,616 |
| 2024-08-16 | 3.28 | 3.29 | 3.24 | 3.26 | -0.31% | 50,828 | 16,566,672 |
| 2024-08-15 | 3.23 | 3.29 | 3.2 | 3.27 | +0.93% | 60,480 | 19,681,114 |
| 2024-08-14 | 3.27 | 3.28 | 3.23 | 3.24 | -0.61% | 32,673 | 10,618,185 |
| 2024-08-13 | 3.21 | 3.27 | 3.19 | 3.26 | +0.93% | 41,853 | 13,522,783 |
| 2024-08-12 | 3.26 | 3.26 | 3.21 | 3.23 | -0.31% | 46,780 | 15,119,956 |
| 2024-08-09 | 3.26 | 3.28 | 3.24 | 3.24 | 0% | 67,690 | 22,069,938 |
| 2024-08-08 | 3.21 | 3.26 | 3.18 | 3.24 | +0.93% | 67,036 | 21,614,101 |
| 2024-08-07 | 3.22 | 3.23 | 3.19 | 3.21 | -0.31% | 41,098 | 13,190,796 |
| 2024-08-06 | 3.19 | 3.23 | 3.18 | 3.22 | +1.9% | 48,529 | 15,545,635 |
| 2024-08-05 | 3.23 | 3.27 | 3.16 | 3.16 | -2.47% | 69,643 | 22,412,030 |
| 2024-08-02 | 3.27 | 3.29 | 3.23 | 3.24 | -1.22% | 71,694 | 23,375,281 |
| 2024-08-01 | 3.27 | 3.33 | 3.26 | 3.28 | +0.31% | 85,166 | 28,061,668 |
| 2024-07-31 | 3.16 | 3.28 | 3.16 | 3.27 | +3.15% | 81,487 | 26,385,329 |
| 2024-07-30 | 3.16 | 3.18 | 3.12 | 3.17 | +0.32% | 48,071 | 15,168,512 |
| 2024-07-29 | 3.15 | 3.18 | 3.12 | 3.16 | +0.32% | 44,479 | 14,022,608 |
| 2024-07-26 | 3.07 | 3.15 | 3.06 | 3.15 | +2.27% | 63,048 | 19,711,470 |
| 2024-07-25 | 3.01 | 3.11 | 3.01 | 3.08 | +1.32% | 59,698 | 18,284,871 |
| 2024-07-24 | 3.1 | 3.11 | 3.03 | 3.04 | -1.94% | 67,376 | 20,613,205 |
| 2024-07-23 | 3.13 | 3.18 | 3.1 | 3.1 | -1.59% | 66,706 | 20,977,191 |
| 2024-07-22 | 3.15 | 3.17 | 3.1 | 3.15 | 0% | 49,809 | 15,629,620 |
| 2024-07-19 | 3.15 | 3.17 | 3.11 | 3.15 | 0% | 50,610 | 15,946,622 |
| 2024-07-18 | 3.15 | 3.16 | 3.07 | 3.15 | -0.63% | 67,139 | 20,908,675 |
| 2024-07-17 | 3.23 | 3.24 | 3.15 | 3.17 | -2.16% | 70,237 | 22,356,976 |
| 2024-07-16 | 3.25 | 3.26 | 3.21 | 3.24 | -0.31% | 60,256 | 19,456,435 |
| 2024-07-15 | 3.32 | 3.33 | 3.22 | 3.25 | -2.4% | 63,270 | 20,557,220 |
| 2024-07-12 | 3.34 | 3.36 | 3.3 | 3.33 | -0.3% | 69,323 | 23,119,620 |
| 2024-07-11 | 3.28 | 3.34 | 3.26 | 3.34 | +3.73% | 76,176 | 25,224,736 |
| 2024-07-10 | 3.25 | 3.27 | 3.21 | 3.22 | -0.92% | 50,876 | 16,453,370 |
| 2024-07-09 | 3.19 | 3.26 | 3.13 | 3.25 | +1.56% | 78,512 | 25,175,097 |
| 2024-07-08 | 3.3 | 3.3 | 3.19 | 3.2 | -3.61% | 74,997 | 24,208,495 |
| 2024-07-05 | 3.27 | 3.33 | 3.22 | 3.32 | +1.53% | 65,571 | 21,561,244 |
| 2024-07-04 | 3.39 | 3.39 | 3.26 | 3.27 | -2.97% | 61,577 | 20,399,368 |
| 2024-07-03 | 3.43 | 3.43 | 3.37 | 3.37 | -1.46% | 59,910 | 20,340,560 |
| 2024-07-02 | 3.4 | 3.44 | 3.39 | 3.42 | +0.59% | 68,773 | 23,482,232 |
| 2024-07-01 | 3.35 | 3.42 | 3.32 | 3.4 | +1.19% | 77,398 | 26,096,405 |
| 2024-06-28 | 3.34 | 3.4 | 3.31 | 3.36 | +0.9% | 77,123 | 26,017,248 |
| 2024-06-27 | 3.37 | 3.39 | 3.32 | 3.33 | -1.19% | 85,696 | 28,759,885 |
| 2024-06-26 | 3.25 | 3.37 | 3.24 | 3.37 | +3.37% | 78,431 | 25,919,552 |
| 2024-06-25 | 3.22 | 3.29 | 3.22 | 3.26 | +0.93% | 115,106 | 37,490,646 |
| 2024-06-24 | 3.34 | 3.37 | 3.22 | 3.23 | -4.44% | 83,059 | 27,141,875 |
| 2024-06-21 | 3.38 | 3.4 | 3.33 | 3.38 | +0.3% | 63,159 | 21,322,301 |
| 2024-06-20 | 3.48 | 3.49 | 3.36 | 3.37 | -3.16% | 81,350 | 27,727,078 |
| 2024-06-19 | 3.48 | 3.5 | 3.44 | 3.48 | +0.29% | 86,902 | 30,168,020 |
| 2024-06-18 | 3.38 | 3.47 | 3.37 | 3.47 | +2.97% | 114,019 | 39,164,942 |
| 2024-06-17 | 3.42 | 3.42 | 3.36 | 3.37 | -1.46% | 85,932 | 29,109,131 |
| 2024-06-14 | 3.43 | 3.44 | 3.38 | 3.42 | -0.87% | 103,200 | 35,219,903 |
| 2024-06-13 | 3.49 | 3.52 | 3.43 | 3.45 | -1.71% | 147,961 | 51,216,085 |
| 2024-06-12 | 3.39 | 3.53 | 3.37 | 3.51 | +3.85% | 175,354 | 60,714,841 |
| 2024-06-11 | 3.42 | 3.42 | 3.32 | 3.38 | -1.74% | 99,382 | 33,395,046 |
| 2024-06-07 | 3.33 | 3.45 | 3.33 | 3.44 | +4.56% | 136,531 | 46,427,028 |
| 2024-06-06 | 3.45 | 3.47 | 3.26 | 3.29 | -4.36% | 160,282 | 53,309,932 |
| 2024-06-05 | 3.54 | 3.55 | 3.44 | 3.44 | -3.37% | 117,089 | 40,799,911 |
| 2024-06-04 | 3.65 | 3.66 | 3.5 | 3.56 | -2.73% | 158,145 | 55,918,695 |
| 2024-06-03 | 3.82 | 3.82 | 3.61 | 3.66 | -3.94% | 129,027 | 47,699,490 |
| 2024-05-31 | 3.8 | 3.83 | 3.77 | 3.81 | +0.53% | 66,463 | 25,253,435 |
| 2024-05-30 | 3.84 | 3.88 | 3.77 | 3.79 | -3.56% | 77,920 | 29,809,241 |
| 2024-05-29 | 3.92 | 3.98 | 3.9 | 3.93 | -0.25% | 88,571 | 34,822,856 |
| 2024-05-28 | 3.99 | 4.01 | 3.92 | 3.94 | -1.5% | 59,708 | 23,661,608 |
| 2024-05-27 | 3.99 | 4 | 3.91 | 4 | +0.76% | 57,979 | 22,892,673 |
| 2024-05-24 | 3.96 | 4.02 | 3.95 | 3.97 | 0% | 57,231 | 22,829,464 |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.97 | -2.46% | 72,081 | 28,768,386 |
| 2024-05-22 | 4.04 | 4.1 | 4.03 | 4.07 | +0.99% | 67,097 | 27,297,530 |
| 2024-05-21 | 4.1 | 4.1 | 4.01 | 4.03 | -1.95% | 96,973 | 39,185,697 |
| 2024-05-20 | 4.08 | 4.15 | 4.07 | 4.11 | +1.23% | 111,985 | 46,103,169 |
| 2024-05-17 | 4.03 | 4.07 | 3.98 | 4.06 | +1.5% | 76,802 | 30,934,181 |
| 2024-05-16 | 3.96 | 4.03 | 3.96 | 4 | +0.5% | 71,973 | 28,836,170 |
| 2024-05-15 | 4.02 | 4.02 | 3.97 | 3.98 | -0.75% | 63,203 | 25,269,735 |
| 2024-05-14 | 3.99 | 4.05 | 3.95 | 4.01 | +0.5% | 84,712 | 34,065,554 |
| 2024-05-13 | 4.06 | 4.06 | 3.98 | 3.99 | -2.21% | 115,940 | 46,524,079 |
| 2024-05-10 | 4.11 | 4.14 | 4.06 | 4.08 | -0.24% | 117,248 | 47,900,334 |
| 2024-05-09 | 4.08 | 4.15 | 4.05 | 4.09 | +0.74% | 133,952 | 55,140,472 |
| 2024-05-08 | 4.07 | 4.11 | 4.03 | 4.06 | -0.49% | 154,363 | 62,882,615 |
| 2024-05-07 | 4.11 | 4.16 | 4.07 | 4.08 | -0.24% | 196,387 | 80,730,598 |
| 2024-05-06 | 4.02 | 4.1 | 4.02 | 4.09 | +2.76% | 170,490 | 69,255,247 |
| 2024-04-30 | 3.95 | 3.99 | 3.93 | 3.98 | +0.51% | 154,899 | 61,457,833 |
| 2024-04-29 | 3.94 | 3.96 | 3.88 | 3.96 | +0.76% | 236,500 | 92,875,287 |
| 2024-04-26 | 3.89 | 3.93 | 3.83 | 3.93 | +1.29% | 131,814 | 51,319,705 |
| 2024-04-25 | 3.74 | 3.94 | 3.74 | 3.88 | +3.47% | 145,073 | 55,880,940 |
| 2024-04-24 | 3.67 | 3.75 | 3.63 | 3.75 | +2.46% | 91,195 | 33,910,394 |
| 2024-04-23 | 3.64 | 3.7 | 3.61 | 3.66 | +1.1% | 111,050 | 40,591,512 |
| 2024-04-22 | 3.64 | 3.71 | 3.58 | 3.62 | -1.09% | 126,486 | 46,056,818 |
| 2024-04-19 | 3.64 | 3.7 | 3.58 | 3.66 | +0.55% | 107,983 | 39,430,227 |
| 2024-04-18 | 3.63 | 3.67 | 3.57 | 3.64 | +0.55% | 129,598 | 47,038,550 |
| 2024-04-17 | 3.42 | 3.63 | 3.41 | 3.62 | +8.71% | 166,422 | 59,192,003 |
| 2024-04-16 | 3.66 | 3.67 | 3.32 | 3.33 | -10.24% | 211,852 | 73,138,271 |
| 2024-04-15 | 3.86 | 3.9 | 3.64 | 3.71 | -3.89% | 168,065 | 62,842,070 |
| 2024-04-12 | 3.89 | 3.94 | 3.86 | 3.86 | -0.52% | 83,966 | 32,691,425 |
| 2024-04-11 | 3.86 | 3.93 | 3.81 | 3.88 | +0.52% | 102,511 | 39,955,128 |
| 2024-04-10 | 3.95 | 3.95 | 3.81 | 3.86 | -2.03% | 120,650 | 46,691,181 |
| 2024-04-09 | 3.9 | 3.95 | 3.89 | 3.94 | +0.77% | 80,208 | 31,456,575 |
| 2024-04-08 | 4 | 4.02 | 3.91 | 3.91 | -2.74% | 112,564 | 44,346,009 |
| 2024-04-03 | 4.04 | 4.04 | 3.96 | 4.02 | -0.5% | 104,700 | 41,882,079 |
| 2024-04-02 | 4.05 | 4.1 | 4.01 | 4.04 | +0.25% | 123,712 | 50,159,115 |
| 2024-04-01 | 3.99 | 4.05 | 3.97 | 4.03 | +1.51% | 112,794 | 45,295,007 |
| 2024-03-29 | 3.94 | 3.99 | 3.93 | 3.97 | +1.02% | 98,141 | 38,848,446 |
| 2024-03-28 | 3.89 | 3.99 | 3.89 | 3.93 | +1.03% | 132,577 | 52,325,208 |
| 2024-03-27 | 3.98 | 3.98 | 3.89 | 3.89 | -2.02% | 110,785 | 43,650,141 |
| 2024-03-26 | 3.91 | 4 | 3.89 | 3.97 | +1.02% | 134,882 | 53,177,763 |
| 2024-03-25 | 4.02 | 4.05 | 3.93 | 3.93 | -3.2% | 157,601 | 63,045,806 |
| 2024-03-22 | 4.12 | 4.16 | 4.04 | 4.06 | -3.1% | 263,720 | 107,617,548 |
| 2024-03-21 | 4.06 | 4.25 | 3.98 | 4.19 | +5.28% | 394,211 | 163,372,426 |
| 2024-03-20 | 3.97 | 4.01 | 3.94 | 3.98 | +0.51% | 176,948 | 70,247,792 |
| 2024-03-19 | 4.01 | 4.04 | 3.95 | 3.96 | -1.25% | 242,478 | 96,698,790 |
| 2024-03-18 | 4 | 4.1 | 3.91 | 4.01 | 0% | 401,761 | 159,902,414 |
| 2024-03-15 | 3.83 | 4.01 | 3.81 | 4.01 | +3.89% | 378,648 | 148,559,203 |
| 2024-03-14 | 3.83 | 3.97 | 3.76 | 3.86 | +2.66% | 318,772 | 123,107,354 |
| 2024-03-13 | 3.74 | 3.82 | 3.71 | 3.76 | +0.8% | 107,665 | 40,503,568 |
| 2024-03-12 | 3.75 | 3.76 | 3.69 | 3.73 | +0.27% | 112,609 | 41,948,999 |
| 2024-03-11 | 3.65 | 3.75 | 3.62 | 3.72 | +2.2% | 85,406 | 31,518,161 |
| 2024-03-08 | 3.59 | 3.65 | 3.55 | 3.64 | +2.25% | 78,487 | 28,381,295 |
| 2024-03-07 | 3.59 | 3.66 | 3.56 | 3.56 | -1.11% | 81,638 | 29,518,266 |
| 2024-03-06 | 3.52 | 3.64 | 3.51 | 3.6 | +1.98% | 85,679 | 30,745,574 |
| 2024-03-05 | 3.6 | 3.62 | 3.52 | 3.53 | -2.75% | 62,934 | 22,425,218 |
| 2024-03-04 | 3.69 | 3.69 | 3.58 | 3.63 | -1.09% | 70,216 | 25,422,934 |
| 2024-03-01 | 3.59 | 3.68 | 3.56 | 3.67 | +2.23% | 104,794 | 37,972,737 |
| 2024-02-29 | 3.45 | 3.59 | 3.42 | 3.59 | +3.16% | 126,344 | 44,631,463 |
| 2024-02-28 | 3.74 | 3.77 | 3.45 | 3.48 | -6.45% | 225,072 | 81,242,263 |
| 2024-02-27 | 3.64 | 3.73 | 3.63 | 3.72 | +1.64% | 86,627 | 31,996,317 |
| 2024-02-26 | 3.6 | 3.71 | 3.59 | 3.66 | +2.23% | 128,109 | 46,845,935 |
| 2024-02-23 | 3.51 | 3.58 | 3.5 | 3.58 | +1.99% | 118,274 | 41,862,392 |
| 2024-02-22 | 3.47 | 3.52 | 3.42 | 3.51 | +1.74% | 109,344 | 38,023,446 |
| 2024-02-21 | 3.38 | 3.53 | 3.37 | 3.45 | +1.17% | 128,261 | 44,635,317 |
| 2024-02-20 | 3.36 | 3.42 | 3.32 | 3.41 | +0.89% | 106,629 | 36,061,290 |
| 2024-02-19 | 3.32 | 3.45 | 3.32 | 3.38 | +3.68% | 162,032 | 54,909,801 |
| 2024-02-08 | 3.03 | 3.3 | 2.98 | 3.26 | +7.24% | 198,703 | 62,682,777 |
| 2024-02-07 | 3.13 | 3.13 | 2.99 | 3.04 | -3.18% | 249,354 | 76,051,113 |
| 2024-02-06 | 2.94 | 3.22 | 2.79 | 3.14 | +4.67% | 216,655 | 64,960,105 |
| 2024-02-05 | 3.26 | 3.29 | 2.9 | 3 | -8.81% | 240,610 | 73,195,978 |
| 2024-02-02 | 3.46 | 3.54 | 3.2 | 3.29 | -4.91% | 175,923 | 59,520,872 |
| 2024-02-01 | 3.47 | 3.53 | 3.36 | 3.46 | -1.7% | 187,083 | 64,487,400 |
| 2024-01-31 | 3.65 | 3.72 | 3.51 | 3.52 | -4.61% | 229,470 | 83,116,621 |
| 2024-01-30 | 3.8 | 3.85 | 3.66 | 3.69 | +1.93% | 298,951 | 112,458,990 |
| 2024-01-29 | 3.8 | 3.81 | 3.62 | 3.62 | -3.47% | 99,420 | 36,446,301 |
| 2024-01-26 | 3.73 | 3.82 | 3.71 | 3.75 | +0.27% | 83,226 | 31,363,136 |
| 2024-01-25 | 3.6 | 3.74 | 3.58 | 3.74 | +4.18% | 103,386 | 37,888,801 |
| 2024-01-24 | 3.54 | 3.61 | 3.45 | 3.59 | +1.7% | 132,489 | 46,862,169 |
| 2024-01-23 | 3.6 | 3.62 | 3.45 | 3.53 | -1.4% | 138,655 | 48,871,506 |
| 2024-01-22 | 3.83 | 3.85 | 3.56 | 3.58 | -6.53% | 95,229 | 35,385,428 |
| 2024-01-19 | 3.87 | 3.88 | 3.8 | 3.83 | -0.78% | 86,146 | 33,018,701 |
| 2024-01-18 | 3.95 | 3.98 | 3.75 | 3.86 | -2.53% | 116,745 | 44,850,874 |
| 2024-01-17 | 4.04 | 4.06 | 3.96 | 3.96 | -1.98% | 67,234 | 27,015,698 |
| 2024-01-16 | 4.04 | 4.08 | 3.98 | 4.04 | -0.25% | 73,667 | 29,665,440 |
| 2024-01-15 | 4.04 | 4.07 | 4.01 | 4.05 | +0.25% | 68,794 | 27,819,357 |
| 2024-01-12 | 4.09 | 4.12 | 4.04 | 4.04 | -1.22% | 56,467 | 23,033,768 |
| 2024-01-11 | 4.02 | 4.1 | 4.01 | 4.09 | +1.49% | 75,129 | 30,515,804 |
| 2024-01-10 | 4.07 | 4.08 | 3.97 | 4.03 | -0.98% | 75,059 | 30,259,320 |
| 2024-01-09 | 3.98 | 4.08 | 3.97 | 4.07 | +2.26% | 94,855 | 38,376,027 |
| 2024-01-08 | 4.07 | 4.07 | 3.96 | 3.98 | -1.73% | 75,635 | 30,345,872 |
| 2024-01-05 | 4.1 | 4.14 | 4.03 | 4.05 | -1.46% | 62,755 | 25,565,703 |
| 2024-01-04 | 4.14 | 4.14 | 4.08 | 4.11 | -0.72% | 75,132 | 30,817,756 |
| 2024-01-03 | 4.15 | 4.15 | 4.08 | 4.14 | 0% | 91,507 | 37,716,751 |
| 2024-01-02 | 4.04 | 4.15 | 4.03 | 4.14 | +2.73% | 116,111 | 47,726,562 |
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：