股票概览
3.84
-1.54%
-0.06
3.88
开盘价
3.89
最高价
3.78
最低价
122,242
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.19
MA10 (10日均线)
4.22
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 | 3.88 | 3.89 | 3.78 | 3.84 | -1.54% | 122,242 | 46,786,810 |
| 2025-03-24 | 4.14 | 4.16 | 3.8 | 3.9 | -5.8% | 353,550 | 139,282,037 |
| 2025-03-21 | 4.27 | 4.3 | 4.13 | 4.14 | -3.72% | 250,813 | 104,813,613 |
| 2025-03-20 | 4.23 | 4.49 | 4.2 | 4.3 | +1.18% | 358,511 | 157,015,237 |
| 2025-03-19 | 4.33 | 4.34 | 4.22 | 4.25 | -2.3% | 138,558 | 59,230,786 |
| 2025-03-18 | 4.36 | 4.42 | 4.31 | 4.35 | -0.23% | 159,822 | 69,668,340 |
| 2025-03-17 | 4.3 | 4.43 | 4.3 | 4.36 | +1.4% | 254,494 | 111,297,775 |
| 2025-03-14 | 4.16 | 4.3 | 4.1 | 4.3 | +3.12% | 224,326 | 95,140,540 |
| 2025-03-13 | 4.28 | 4.29 | 4.09 | 4.17 | -2.8% | 235,852 | 98,133,182 |
| 2025-03-12 | 4.21 | 4.34 | 4.2 | 4.29 | +1.9% | 247,932 | 106,347,170 |
| 2025-03-11 | 4.12 | 4.3 | 4.08 | 4.21 | +0.72% | 195,979 | 82,162,286 |
| 2025-03-10 | 4.24 | 4.29 | 4.13 | 4.18 | -1.42% | 167,002 | 70,090,661 |
| 2025-03-07 | 4.33 | 4.38 | 4.21 | 4.24 | -2.08% | 204,103 | 87,577,844 |
| 2025-03-06 | 4.2 | 4.37 | 4.2 | 4.33 | +3.1% | 231,795 | 99,762,183 |
| 2025-03-05 | 4.23 | 4.23 | 4.08 | 4.2 | -0.71% | 175,648 | 72,802,543 |
| 2025-03-04 | 4.13 | 4.25 | 4.1 | 4.23 | +2.17% | 143,738 | 60,177,101 |
| 2025-03-03 | 4.19 | 4.28 | 4.11 | 4.14 | -0.96% | 191,768 | 80,404,298 |
| 2025-02-28 | 4.38 | 4.44 | 4.17 | 4.18 | -4.57% | 235,380 | 100,425,404 |
| 2025-02-27 | 4.44 | 4.56 | 4.31 | 4.38 | -2.01% | 271,223 | 120,014,390 |
| 2025-02-26 | 4.4 | 4.5 | 4.35 | 4.47 | +2.05% | 302,050 | 133,849,003 |
| 2025-02-25 | 4.28 | 4.44 | 4.25 | 4.38 | +0.69% | 267,324 | 117,012,537 |
| 2025-02-24 | 4.28 | 4.4 | 4.2 | 4.35 | +1.16% | 274,527 | 118,626,595 |
| 2025-02-21 | 4.36 | 4.38 | 4.19 | 4.3 | -1.83% | 254,282 | 108,471,402 |
| 2025-02-20 | 4.21 | 4.43 | 4.21 | 4.38 | +4.29% | 305,744 | 133,269,819 |
| 2025-02-19 | 4.07 | 4.21 | 4.07 | 4.2 | +2.69% | 171,815 | 71,535,482 |
| 2025-02-18 | 4.38 | 4.39 | 4.08 | 4.09 | -7.05% | 288,830 | 121,961,935 |
| 2025-02-17 | 4.29 | 4.44 | 4.26 | 4.4 | +3.53% | 232,696 | 101,637,398 |
| 2025-02-14 | 4.3 | 4.32 | 4.22 | 4.25 | -1.16% | 172,727 | 73,690,383 |
| 2025-02-13 | 4.31 | 4.4 | 4.21 | 4.3 | -0.46% | 230,023 | 98,870,738 |
| 2025-02-12 | 4.3 | 4.35 | 4.26 | 4.32 | +0.23% | 160,617 | 69,205,486 |
| 2025-02-11 | 4.35 | 4.36 | 4.26 | 4.31 | -0.92% | 170,852 | 73,516,808 |
| 2025-02-10 | 4.24 | 4.35 | 4.24 | 4.35 | +2.59% | 210,846 | 90,741,338 |
| 2025-02-07 | 4.18 | 4.3 | 4.15 | 4.24 | +1.44% | 224,927 | 95,203,267 |
| 2025-02-06 | 4.1 | 4.22 | 4.02 | 4.18 | +2.96% | 208,108 | 86,100,260 |
| 2025-02-05 | 3.97 | 4.1 | 3.96 | 4.06 | +3.84% | 175,459 | 71,100,462 |
| 2025-01-27 | 4.03 | 4.05 | 3.88 | 3.91 | -2.01% | 112,998 | 44,824,348 |
| 2025-01-24 | 3.91 | 4.02 | 3.87 | 3.99 | +1.27% | 133,925 | 53,005,384 |
| 2025-01-23 | 4.05 | 4.14 | 3.93 | 3.94 | -1.01% | 161,012 | 65,189,991 |
| 2025-01-22 | 4.01 | 4.05 | 3.96 | 3.98 | -1.49% | 110,989 | 44,328,553 |
| 2025-01-21 | 4.15 | 4.17 | 3.99 | 4.04 | -1.94% | 161,178 | 65,255,412 |
| 2025-01-20 | 4.16 | 4.18 | 4.06 | 4.12 | +0.49% | 141,562 | 58,499,470 |
| 2025-01-17 | 4.12 | 4.15 | 4.04 | 4.1 | -0.97% | 173,203 | 70,832,154 |
| 2025-01-16 | 4.13 | 4.27 | 4.1 | 4.14 | +0.49% | 228,811 | 95,500,708 |
| 2025-01-15 | 4.16 | 4.19 | 4.02 | 4.12 | +1.23% | 268,725 | 110,392,366 |
| 2025-01-14 | 3.86 | 4.08 | 3.82 | 4.07 | +7.11% | 240,388 | 95,893,424 |
| 2025-01-13 | 3.66 | 3.83 | 3.6 | 3.8 | +1.88% | 163,375 | 60,879,877 |
| 2025-01-10 | 3.96 | 4 | 3.72 | 3.73 | -5.81% | 178,258 | 68,771,517 |
| 2025-01-09 | 3.96 | 4.03 | 3.92 | 3.96 | 0% | 174,746 | 69,473,925 |
| 2025-01-08 | 3.88 | 3.99 | 3.77 | 3.96 | +2.06% | 229,166 | 89,105,582 |
| 2025-01-07 | 3.72 | 3.89 | 3.68 | 3.88 | +5.72% | 244,549 | 92,529,637 |
| 2025-01-06 | 3.91 | 3.97 | 3.63 | 3.67 | -7.79% | 263,137 | 98,373,469 |
| 2025-01-03 | 3.96 | 4.1 | 3.85 | 3.98 | +0.76% | 312,103 | 124,793,099 |
| 2025-01-02 | 3.98 | 4.1 | 3.86 | 3.95 | -0.75% | 208,098 | 83,073,122 |
| 2024-12-31 | 4.16 | 4.16 | 3.96 | 3.98 | -3.4% | 214,001 | 86,111,761 |
| 2024-12-30 | 4.25 | 4.28 | 4.07 | 4.12 | -4.63% | 247,671 | 102,558,982 |
| 2024-12-27 | 4.2 | 4.58 | 4.18 | 4.32 | +1.65% | 276,534 | 121,246,897 |
| 2024-12-26 | 4.21 | 4.3 | 4.17 | 4.25 | +1.67% | 209,534 | 88,970,934 |
| 2024-12-25 | 4.49 | 4.49 | 4.16 | 4.18 | -7.73% | 334,285 | 142,261,792 |
| 2024-12-24 | 4.7 | 4.7 | 4.31 | 4.53 | -3.21% | 397,664 | 177,900,210 |
| 2024-12-23 | 5.12 | 5.18 | 4.57 | 4.68 | -9.3% | 465,151 | 223,648,945 |
| 2024-12-20 | 4.9 | 5.26 | 4.88 | 5.16 | +5.09% | 413,914 | 211,004,683 |
| 2024-12-19 | 4.9 | 5 | 4.75 | 4.91 | -2.19% | 336,900 | 164,312,439 |
| 2024-12-18 | 5 | 5.16 | 4.85 | 5.02 | -1.76% | 320,066 | 160,462,582 |
| 2024-12-17 | 5.54 | 5.57 | 5.02 | 5.11 | -9.24% | 564,268 | 296,443,342 |
| 2024-12-16 | 5.39 | 5.79 | 5.25 | 5.63 | +4.07% | 736,576 | 406,113,711 |
| 2024-12-13 | 5.3 | 5.64 | 5.26 | 5.41 | +1.12% | 674,666 | 365,986,152 |
| 2024-12-12 | 5.38 | 5.38 | 5.23 | 5.35 | -1.47% | 444,662 | 236,242,563 |
| 2024-12-11 | 5.14 | 5.43 | 5.13 | 5.43 | +5.03% | 651,596 | 347,135,199 |
| 2024-12-10 | 5.31 | 5.38 | 5.15 | 5.17 | +0.39% | 477,506 | 250,016,072 |
| 2024-12-09 | 5.14 | 5.32 | 5.05 | 5.15 | +0.39% | 402,808 | 208,108,635 |
| 2024-12-06 | 5.01 | 5.23 | 4.91 | 5.13 | +0.98% | 477,255 | 241,308,679 |
| 2024-12-05 | 4.98 | 5.33 | 4.98 | 5.08 | +2.42% | 503,974 | 255,799,734 |
| 2024-12-04 | 5.36 | 5.85 | 4.9 | 4.96 | -5.16% | 863,604 | 462,132,250 |
| 2024-12-03 | 4.97 | 5.35 | 4.95 | 5.23 | +4.6% | 704,234 | 364,085,084 |
| 2024-12-02 | 4.95 | 5.1 | 4.95 | 5 | +0.2% | 515,052 | 258,755,942 |
| 2024-11-29 | 4.8 | 5.03 | 4.72 | 4.99 | +3.96% | 564,141 | 278,179,765 |
| 2024-11-28 | 4.64 | 5 | 4.62 | 4.8 | +2.78% | 441,927 | 213,314,836 |
| 2024-11-27 | 4.58 | 4.67 | 4.43 | 4.67 | +0.65% | 259,122 | 117,898,833 |
| 2024-11-26 | 4.78 | 4.91 | 4.61 | 4.64 | -4.33% | 285,061 | 135,722,177 |
| 2024-11-25 | 4.61 | 4.86 | 4.48 | 4.85 | +4.98% | 345,592 | 161,645,256 |
| 2024-11-22 | 4.85 | 5.02 | 4.6 | 4.62 | -6.1% | 427,832 | 206,942,395 |
| 2024-11-21 | 4.84 | 5 | 4.72 | 4.92 | +1.44% | 458,886 | 222,471,636 |
| 2024-11-20 | 4.56 | 4.85 | 4.48 | 4.85 | +6.36% | 410,788 | 195,106,013 |
| 2024-11-19 | 4.47 | 4.58 | 4.38 | 4.56 | +4.35% | 277,212 | 124,194,908 |
| 2024-11-18 | 4.76 | 4.8 | 4.35 | 4.37 | -7.81% | 347,075 | 156,185,288 |
| 2024-11-15 | 4.7 | 4.92 | 4.7 | 4.74 | +0.21% | 336,740 | 162,280,570 |
| 2024-11-14 | 4.93 | 4.96 | 4.71 | 4.73 | -4.64% | 269,122 | 129,765,261 |
| 2024-11-13 | 4.96 | 5 | 4.78 | 4.96 | -0.8% | 312,330 | 152,776,567 |
| 2024-11-12 | 5.25 | 5.25 | 4.92 | 5 | -4.21% | 509,154 | 257,088,483 |
| 2024-11-11 | 5.13 | 5.38 | 5.12 | 5.22 | 0% | 633,309 | 329,537,251 |
| 2024-11-08 | 5 | 5.87 | 4.87 | 5.22 | +3.98% | 1,005,673 | 535,590,199 |
| 2024-11-07 | 4.6 | 5.14 | 4.5 | 5.02 | +7.04% | 679,906 | 331,198,636 |
| 2024-11-06 | 4.65 | 4.88 | 4.56 | 4.69 | +2.18% | 505,302 | 238,815,831 |
| 2024-11-05 | 4.4 | 4.65 | 4.36 | 4.59 | +3.61% | 451,421 | 204,854,371 |
| 2024-11-04 | 4.31 | 4.52 | 4.31 | 4.43 | +0.68% | 420,123 | 185,960,115 |
| 2024-11-01 | 4.88 | 4.93 | 4.38 | 4.4 | -11.29% | 791,716 | 362,644,784 |
| 2024-10-31 | 5.19 | 5.23 | 4.95 | 4.96 | -4.25% | 988,667 | 498,954,273 |
| 2024-10-30 | 4.53 | 5.5 | 4.33 | 5.18 | +12.85% | 1,288,415 | 622,222,400 |
| 2024-10-29 | 4.55 | 4.95 | 4.38 | 4.59 | +3.38% | 1,053,655 | 489,787,679 |
| 2024-10-28 | 4.15 | 4.45 | 4.12 | 4.44 | +6.73% | 637,768 | 277,028,553 |
| 2024-10-25 | 4.05 | 4.25 | 4.05 | 4.16 | +2.46% | 505,767 | 210,480,118 |
| 2024-10-24 | 4.1 | 4.2 | 4 | 4.06 | -1.22% | 317,379 | 129,372,161 |
| 2024-10-23 | 4.07 | 4.29 | 4.05 | 4.11 | 0% | 474,137 | 196,344,227 |
| 2024-10-22 | 4.24 | 4.3 | 4.05 | 4.11 | -2.84% | 555,716 | 231,063,785 |
| 2024-10-21 | 4.1 | 4.29 | 4 | 4.23 | +4.7% | 614,324 | 255,089,189 |
| 2024-10-18 | 3.9 | 4.13 | 3.81 | 4.04 | +3.32% | 556,857 | 221,495,449 |
| 2024-10-17 | 3.89 | 4.03 | 3.86 | 3.91 | +0.26% | 385,959 | 152,571,242 |
| 2024-10-16 | 3.8 | 4 | 3.77 | 3.9 | -0.26% | 410,812 | 160,172,138 |
| 2024-10-15 | 3.82 | 4.14 | 3.7 | 3.91 | +2.89% | 594,491 | 235,670,498 |
| 2024-10-14 | 3.62 | 3.81 | 3.56 | 3.8 | +4.97% | 380,871 | 141,169,648 |
| 2024-10-11 | 3.93 | 3.93 | 3.54 | 3.62 | -8.35% | 509,458 | 187,409,939 |
| 2024-10-10 | 3.78 | 4.07 | 3.78 | 3.95 | +6.47% | 654,732 | 257,340,422 |
| 2024-10-09 | 4.29 | 4.3 | 3.71 | 3.71 | -18.46% | 939,895 | 378,933,930 |
| 2024-10-08 | 4.66 | 4.67 | 4.13 | 4.55 | +16.97% | 1,031,077 | 456,842,470 |
| 2024-09-30 | 3.5 | 3.91 | 3.43 | 3.89 | +17.88% | 817,286 | 300,003,686 |
| 2024-09-27 | 3.18 | 3.43 | 3.13 | 3.3 | +6.11% | 529,789 | 171,816,710 |
| 2024-09-26 | 2.98 | 3.12 | 2.97 | 3.11 | +3.32% | 421,496 | 129,443,603 |
| 2024-09-25 | 3 | 3.09 | 2.97 | 3.01 | +1.01% | 377,026 | 114,253,000 |
| 2024-09-24 | 2.9 | 2.98 | 2.84 | 2.98 | +2.76% | 304,753 | 89,162,527 |
| 2024-09-23 | 2.82 | 2.92 | 2.76 | 2.9 | +2.11% | 238,355 | 68,234,509 |
| 2024-09-20 | 2.84 | 2.88 | 2.81 | 2.84 | +0.71% | 167,727 | 47,716,857 |
| 2024-09-19 | 2.78 | 2.85 | 2.72 | 2.82 | +2.92% | 214,176 | 59,926,718 |
| 2024-09-18 | 2.82 | 2.82 | 2.7 | 2.74 | -2.84% | 184,010 | 50,442,892 |
| 2024-09-13 | 2.86 | 2.88 | 2.79 | 2.82 | -1.4% | 189,707 | 53,607,487 |
| 2024-09-12 | 2.91 | 2.93 | 2.85 | 2.86 | -1.38% | 185,319 | 53,568,733 |
| 2024-09-11 | 2.96 | 2.96 | 2.88 | 2.9 | -1.69% | 177,353 | 51,392,192 |
| 2024-09-10 | 2.92 | 2.96 | 2.85 | 2.95 | +1.37% | 232,586 | 67,646,439 |
| 2024-09-09 | 2.88 | 2.95 | 2.83 | 2.91 | +0.69% | 223,387 | 65,015,207 |
| 2024-09-06 | 2.95 | 3.01 | 2.86 | 2.89 | -2.69% | 320,549 | 93,609,792 |
| 2024-09-05 | 2.98 | 3.02 | 2.91 | 2.97 | -1.98% | 366,553 | 108,434,651 |
| 2024-09-04 | 3.03 | 3.18 | 2.88 | 3.03 | -1.3% | 616,189 | 184,996,817 |
| 2024-09-03 | 3 | 3.2 | 2.97 | 3.07 | 0% | 641,040 | 198,294,019 |
| 2024-09-02 | 2.95 | 3.12 | 2.93 | 3.07 | +3.37% | 784,974 | 238,440,944 |
| 2024-08-30 | 2.87 | 3.02 | 2.86 | 2.97 | +2.41% | 640,350 | 190,035,448 |
| 2024-08-29 | 2.69 | 2.97 | 2.68 | 2.9 | +4.69% | 632,159 | 180,058,271 |
| 2024-08-28 | 2.71 | 2.79 | 2.7 | 2.77 | +1.47% | 284,539 | 78,225,693 |
| 2024-08-27 | 2.84 | 2.85 | 2.72 | 2.73 | -5.86% | 425,939 | 117,833,340 |
| 2024-08-26 | 2.84 | 2.94 | 2.76 | 2.9 | +2.84% | 548,280 | 156,913,791 |
| 2024-08-23 | 2.85 | 2.88 | 2.73 | 2.82 | -1.05% | 475,778 | 133,238,890 |
| 2024-08-22 | 2.97 | 3 | 2.83 | 2.85 | -3.06% | 605,152 | 175,393,241 |
| 2024-08-21 | 2.99 | 3.16 | 2.92 | 2.94 | -1.67% | 779,102 | 236,919,084 |
| 2024-08-20 | 3.28 | 3.32 | 2.96 | 2.99 | -10.21% | 1,043,621 | 326,752,954 |
| 2024-08-19 | 3.5 | 3.61 | 3.11 | 3.33 | -8.52% | 1,282,810 | 424,145,576 |
| 2024-08-16 | 3.88 | 4.54 | 3.52 | 3.64 | -9% | 1,938,899 | 789,519,905 |
| 2024-08-15 | 3.2 | 4 | 3.15 | 4 | +20.12% | 1,733,469 | 629,593,176 |
| 2024-08-14 | 3.25 | 3.7 | 3.1 | 3.33 | +6.39% | 1,601,944 | 531,737,277 |
| 2024-08-13 | 2.58 | 3.13 | 2.47 | 3.13 | +19.92% | 646,983 | 189,377,274 |
| 2024-08-12 | 2.67 | 2.68 | 2.52 | 2.61 | -5.09% | 620,618 | 161,974,918 |
| 2024-08-09 | 2.54 | 2.99 | 2.49 | 2.75 | +7% | 708,146 | 191,219,037 |
| 2024-08-08 | 2.48 | 2.75 | 2.42 | 2.57 | +4.47% | 477,940 | 123,795,594 |
| 2024-08-07 | 2.46 | 2.53 | 2.44 | 2.46 | -0.81% | 124,382 | 30,999,987 |
| 2024-08-06 | 2.43 | 2.49 | 2.41 | 2.48 | +4.2% | 145,661 | 35,674,569 |
| 2024-08-05 | 2.45 | 2.51 | 2.38 | 2.38 | -3.64% | 150,713 | 36,971,850 |
| 2024-08-02 | 2.55 | 2.57 | 2.45 | 2.47 | -2.76% | 154,847 | 38,855,618 |
| 2024-08-01 | 2.53 | 2.56 | 2.51 | 2.54 | +0.4% | 138,359 | 35,144,466 |
| 2024-07-31 | 2.46 | 2.53 | 2.42 | 2.53 | +2.85% | 164,049 | 40,859,866 |
| 2024-07-30 | 2.39 | 2.46 | 2.35 | 2.46 | +2.5% | 174,771 | 42,470,126 |
| 2024-07-29 | 2.34 | 2.42 | 2.27 | 2.4 | +3.45% | 171,931 | 40,527,462 |
| 2024-07-26 | 2.24 | 2.32 | 2.22 | 2.32 | +4.04% | 152,252 | 34,904,664 |
| 2024-07-25 | 2.21 | 2.29 | 2.18 | 2.23 | -0.89% | 115,327 | 25,776,439 |
| 2024-07-24 | 2.3 | 2.35 | 2.25 | 2.25 | -3.43% | 117,818 | 26,944,618 |
| 2024-07-23 | 2.38 | 2.42 | 2.32 | 2.33 | -2.1% | 125,604 | 29,840,103 |
| 2024-07-22 | 2.3 | 2.39 | 2.28 | 2.38 | +3.48% | 176,569 | 41,532,003 |
| 2024-07-19 | 2.3 | 2.36 | 2.28 | 2.3 | -0.86% | 112,340 | 26,112,966 |
| 2024-07-18 | 2.35 | 2.35 | 2.27 | 2.32 | -1.69% | 143,799 | 33,105,487 |
| 2024-07-17 | 2.44 | 2.46 | 2.36 | 2.36 | -2.88% | 112,563 | 26,939,769 |
| 2024-07-16 | 2.43 | 2.45 | 2.4 | 2.43 | +0.83% | 105,229 | 25,505,120 |
| 2024-07-15 | 2.49 | 2.52 | 2.39 | 2.41 | -3.21% | 149,269 | 36,246,162 |
| 2024-07-12 | 2.55 | 2.56 | 2.47 | 2.49 | -2.35% | 166,135 | 41,733,074 |
| 2024-07-11 | 2.43 | 2.56 | 2.42 | 2.55 | +7.14% | 272,970 | 68,232,327 |
| 2024-07-10 | 2.39 | 2.49 | 2.3 | 2.38 | -1.24% | 237,016 | 56,514,827 |
| 2024-07-09 | 2.42 | 2.46 | 2.33 | 2.41 | -0.41% | 207,391 | 49,487,749 |
| 2024-07-08 | 2.56 | 2.59 | 2.41 | 2.42 | -4.72% | 175,914 | 43,100,605 |
| 2024-07-05 | 2.42 | 2.57 | 2.36 | 2.54 | +4.53% | 252,353 | 62,774,332 |
| 2024-07-04 | 2.57 | 2.6 | 2.42 | 2.43 | -6.18% | 217,967 | 53,997,530 |
| 2024-07-03 | 2.58 | 2.63 | 2.52 | 2.59 | 0% | 168,164 | 43,605,943 |
| 2024-07-02 | 2.53 | 2.62 | 2.5 | 2.59 | +4.02% | 201,295 | 51,882,684 |
| 2024-07-01 | 2.51 | 2.54 | 2.42 | 2.49 | -0.8% | 135,519 | 33,383,737 |
| 2024-06-28 | 2.53 | 2.61 | 2.5 | 2.51 | -0.79% | 155,238 | 39,607,054 |
| 2024-06-27 | 2.55 | 2.61 | 2.52 | 2.53 | -0.78% | 146,040 | 37,475,369 |
| 2024-06-26 | 2.37 | 2.57 | 2.37 | 2.55 | +6.25% | 200,272 | 49,386,346 |
| 2024-06-25 | 2.38 | 2.44 | 2.36 | 2.4 | +0.42% | 159,734 | 38,203,125 |
| 2024-06-24 | 2.49 | 2.49 | 2.37 | 2.39 | -4.78% | 199,998 | 48,179,617 |
| 2024-06-21 | 2.57 | 2.58 | 2.49 | 2.51 | -1.95% | 129,157 | 32,780,998 |
| 2024-06-20 | 2.72 | 2.72 | 2.56 | 2.56 | -5.54% | 205,283 | 53,702,784 |
| 2024-06-19 | 2.75 | 2.81 | 2.71 | 2.71 | -1.09% | 163,987 | 44,898,877 |
| 2024-06-18 | 2.69 | 2.75 | 2.67 | 2.74 | +1.11% | 235,502 | 63,961,460 |
| 2024-06-17 | 2.77 | 2.83 | 2.66 | 2.71 | +1.5% | 271,479 | 74,410,448 |
| 2024-06-14 | 2.77 | 2.78 | 2.63 | 2.67 | -2.2% | 246,623 | 65,731,640 |
| 2024-06-13 | 2.74 | 2.84 | 2.71 | 2.73 | -0.73% | 283,131 | 78,104,413 |
| 2024-06-12 | 2.77 | 2.9 | 2.73 | 2.75 | +0.36% | 475,776 | 133,243,681 |
| 2024-06-11 | 2.55 | 2.76 | 2.4 | 2.74 | +7.03% | 504,566 | 131,837,020 |
| 2024-06-07 | 2.43 | 2.7 | 2.43 | 2.56 | +9.4% | 588,122 | 150,767,315 |
| 2024-06-06 | 2.51 | 2.69 | 2.25 | 2.34 | -9.3% | 739,645 | 180,015,282 |
| 2024-06-05 | 2.36 | 2.76 | 2.36 | 2.58 | -4.8% | 634,326 | 160,741,571 |
| 2024-06-04 | 2.71 | 2.71 | 2.71 | 2.71 | -20.06% | 85,282 | 23,111,422 |
| 2024-06-03 | 3.55 | 3.56 | 3.36 | 3.39 | -4.24% | 201,636 | 69,103,793 |
| 2024-05-31 | 3.43 | 3.57 | 3.43 | 3.54 | +3.81% | 203,004 | 71,619,482 |
| 2024-05-30 | 3.44 | 3.48 | 3.39 | 3.41 | -2.01% | 160,136 | 54,847,383 |
| 2024-05-29 | 3.49 | 3.58 | 3.44 | 3.48 | -1.69% | 184,480 | 64,614,326 |
| 2024-05-28 | 3.57 | 3.61 | 3.51 | 3.54 | -1.67% | 131,117 | 46,592,519 |
| 2024-05-27 | 3.57 | 3.62 | 3.49 | 3.6 | +1.12% | 166,358 | 59,090,029 |
| 2024-05-24 | 3.66 | 3.71 | 3.55 | 3.56 | -1.93% | 194,317 | 70,336,186 |
| 2024-05-23 | 3.8 | 3.81 | 3.6 | 3.63 | -4.72% | 294,168 | 107,953,287 |
| 2024-05-22 | 3.82 | 3.91 | 3.76 | 3.81 | -2.06% | 331,683 | 126,655,549 |
| 2024-05-21 | 3.81 | 3.98 | 3.74 | 3.89 | +1.04% | 449,889 | 173,264,212 |
| 2024-05-20 | 3.89 | 4.19 | 3.85 | 3.85 | +0.52% | 567,358 | 226,566,283 |
| 2024-05-17 | 3.67 | 3.97 | 3.59 | 3.83 | +4.64% | 381,125 | 144,594,280 |
| 2024-05-16 | 3.53 | 3.7 | 3.52 | 3.66 | +4.87% | 266,103 | 96,587,915 |
| 2024-05-15 | 3.5 | 3.56 | 3.46 | 3.49 | -0.57% | 143,258 | 50,370,159 |
| 2024-05-14 | 3.46 | 3.56 | 3.41 | 3.51 | +2.03% | 160,372 | 55,916,456 |
| 2024-05-13 | 3.59 | 3.6 | 3.43 | 3.44 | -4.18% | 215,855 | 75,082,356 |
| 2024-05-10 | 3.77 | 3.79 | 3.58 | 3.59 | -4.77% | 250,850 | 90,986,334 |
| 2024-05-09 | 3.78 | 3.87 | 3.76 | 3.77 | 0% | 167,713 | 63,685,940 |
| 2024-05-08 | 3.89 | 3.89 | 3.76 | 3.77 | -3.08% | 170,428 | 64,818,003 |
| 2024-05-07 | 3.91 | 3.94 | 3.85 | 3.89 | 0% | 154,496 | 60,217,628 |
| 2024-05-06 | 3.98 | 4 | 3.84 | 3.89 | 0% | 201,003 | 78,149,064 |
| 2024-04-30 | 3.99 | 4.04 | 3.84 | 3.89 | -2.26% | 192,287 | 75,170,614 |
| 2024-04-29 | 3.84 | 4 | 3.81 | 3.98 | +3.38% | 185,747 | 73,402,177 |
| 2024-04-26 | 3.72 | 3.86 | 3.71 | 3.85 | +2.94% | 210,217 | 80,142,450 |
| 2024-04-25 | 3.81 | 3.83 | 3.73 | 3.74 | -2.09% | 193,107 | 72,846,622 |
| 2024-04-24 | 3.73 | 3.84 | 3.69 | 3.82 | +3.24% | 193,308 | 73,114,079 |
| 2024-04-23 | 3.54 | 3.73 | 3.54 | 3.7 | +5.41% | 216,993 | 79,227,360 |
| 2024-04-22 | 3.63 | 3.63 | 3.43 | 3.51 | -3.57% | 164,276 | 57,857,597 |
| 2024-04-19 | 3.74 | 3.79 | 3.62 | 3.64 | -2.67% | 200,388 | 73,923,286 |
| 2024-04-18 | 3.78 | 3.86 | 3.66 | 3.74 | -1.58% | 243,515 | 91,832,490 |
| 2024-04-17 | 3.5 | 3.8 | 3.5 | 3.8 | +12.09% | 301,796 | 111,468,871 |
| 2024-04-16 | 3.85 | 3.86 | 3.35 | 3.39 | -12.85% | 360,502 | 126,592,750 |
| 2024-04-15 | 4.2 | 4.22 | 3.82 | 3.89 | -7.16% | 307,348 | 121,428,209 |
| 2024-04-12 | 4.22 | 4.29 | 4.18 | 4.19 | -0.24% | 149,523 | 63,384,167 |
| 2024-04-11 | 4.21 | 4.3 | 4.13 | 4.2 | -0.71% | 149,005 | 63,295,053 |
| 2024-04-10 | 4.35 | 4.38 | 4.17 | 4.23 | -3.42% | 178,610 | 75,742,197 |
| 2024-04-09 | 4.32 | 4.4 | 4.29 | 4.38 | +1.15% | 157,618 | 68,638,292 |
| 2024-04-08 | 4.49 | 4.49 | 4.3 | 4.33 | -3.99% | 218,201 | 95,406,672 |
| 2024-04-03 | 4.67 | 4.68 | 4.46 | 4.51 | -3.22% | 197,427 | 89,393,276 |
| 2024-04-02 | 4.79 | 4.79 | 4.62 | 4.66 | -2.71% | 233,542 | 109,442,685 |
| 2024-04-01 | 4.62 | 4.79 | 4.6 | 4.79 | +3.9% | 276,559 | 130,880,029 |
| 2024-03-29 | 4.57 | 4.64 | 4.48 | 4.61 | +0.88% | 195,738 | 89,152,220 |
| 2024-03-28 | 4.44 | 4.63 | 4.43 | 4.57 | +3.86% | 264,547 | 120,577,704 |
| 2024-03-27 | 4.65 | 4.69 | 4.39 | 4.4 | -5.98% | 261,594 | 118,337,336 |
| 2024-03-26 | 4.73 | 4.8 | 4.56 | 4.68 | -1.47% | 289,458 | 135,096,564 |
| 2024-03-25 | 4.99 | 5.02 | 4.72 | 4.75 | -5.57% | 324,952 | 159,071,169 |
| 2024-03-22 | 5.11 | 5.15 | 4.98 | 5.03 | -2.33% | 325,975 | 164,437,528 |
| 2024-03-21 | 5.18 | 5.28 | 5.08 | 5.15 | -0.58% | 333,199 | 172,105,997 |
| 2024-03-20 | 5.11 | 5.23 | 5.1 | 5.18 | +0.58% | 312,559 | 161,729,441 |
| 2024-03-19 | 5.21 | 5.23 | 5.08 | 5.15 | -1.15% | 432,694 | 222,851,445 |
| 2024-03-18 | 4.95 | 5.26 | 4.94 | 5.21 | +5.25% | 599,866 | 308,085,549 |
| 2024-03-15 | 4.94 | 4.96 | 4.83 | 4.95 | 0% | 230,551 | 112,850,426 |
| 2024-03-14 | 5.04 | 5.05 | 4.82 | 4.95 | -2.37% | 409,650 | 202,148,574 |
| 2024-03-13 | 4.95 | 5.13 | 4.94 | 5.07 | +1.81% | 452,270 | 228,724,254 |
| 2024-03-12 | 5.07 | 5.1 | 4.92 | 4.98 | -0.2% | 311,289 | 155,498,569 |
| 2024-03-11 | 4.9 | 4.99 | 4.81 | 4.99 | +1.42% | 328,078 | 160,903,166 |
| 2024-03-08 | 4.9 | 4.95 | 4.78 | 4.92 | +0.41% | 358,686 | 174,787,439 |
| 2024-03-07 | 5.06 | 5.16 | 4.9 | 4.9 | -3.35% | 449,621 | 225,200,617 |
| 2024-03-06 | 4.98 | 5.13 | 4.93 | 5.07 | +1.4% | 458,275 | 231,393,026 |
| 2024-03-05 | 5.1 | 5.19 | 4.97 | 5 | -3.85% | 631,878 | 320,567,441 |
| 2024-03-04 | 4.93 | 5.3 | 4.88 | 5.2 | +5.48% | 809,348 | 410,928,271 |
| 2024-03-01 | 4.67 | 5.03 | 4.61 | 4.93 | +5.79% | 686,212 | 332,821,388 |
| 2024-02-29 | 4.49 | 4.73 | 4.48 | 4.66 | +3.79% | 481,633 | 222,829,297 |
| 2024-02-28 | 4.99 | 5.06 | 4.46 | 4.49 | -10.02% | 801,235 | 383,115,693 |
| 2024-02-27 | 4.75 | 5.02 | 4.71 | 4.99 | +3.96% | 611,418 | 298,292,799 |
| 2024-02-26 | 4.85 | 4.95 | 4.69 | 4.8 | -2.04% | 702,011 | 336,955,970 |
| 2024-02-23 | 4.56 | 4.97 | 4.44 | 4.9 | +7.93% | 805,706 | 382,652,755 |
| 2024-02-22 | 4.37 | 4.64 | 4.37 | 4.54 | +2.48% | 494,808 | 222,600,014 |
| 2024-02-21 | 4.39 | 4.58 | 4.35 | 4.43 | 0% | 539,276 | 242,162,948 |
| 2024-02-20 | 4.23 | 4.7 | 4.14 | 4.43 | +3.5% | 585,998 | 260,234,941 |
| 2024-02-19 | 4.15 | 4.39 | 4.12 | 4.28 | +5.68% | 491,801 | 208,949,427 |
| 2024-02-08 | 3.73 | 4.05 | 3.73 | 4.05 | +9.46% | 465,228 | 183,711,082 |
| 2024-02-07 | 4.02 | 4.06 | 3.68 | 3.7 | -6.57% | 483,975 | 186,501,380 |
| 2024-02-06 | 3.6 | 4.08 | 3.57 | 3.96 | +6.74% | 470,534 | 181,925,911 |
| 2024-02-05 | 4.26 | 4.31 | 3.68 | 3.71 | -14.32% | 583,164 | 226,887,887 |
| 2024-02-02 | 4.55 | 4.59 | 4.17 | 4.33 | -5.46% | 578,005 | 253,639,260 |
| 2024-02-01 | 4.17 | 4.64 | 4.05 | 4.58 | +8.79% | 742,562 | 329,422,388 |
| 2024-01-31 | 4.38 | 4.46 | 4.16 | 4.21 | -4.97% | 484,132 | 207,578,156 |
| 2024-01-30 | 4.71 | 4.78 | 4.41 | 4.43 | -7.71% | 605,887 | 276,854,474 |
| 2024-01-29 | 5.51 | 5.58 | 4.8 | 4.8 | -14.29% | 965,348 | 489,003,032 |
| 2024-01-26 | 5.38 | 5.84 | 5.32 | 5.6 | +3.7% | 1,074,158 | 603,733,957 |
| 2024-01-25 | 5.3 | 5.47 | 5.11 | 5.4 | +0.37% | 805,969 | 426,769,715 |
| 2024-01-24 | 5.53 | 5.56 | 5.21 | 5.38 | -4.44% | 878,846 | 471,143,197 |
| 2024-01-23 | 5.52 | 5.74 | 5.36 | 5.63 | -1.05% | 942,693 | 522,901,364 |
| 2024-01-22 | 5.29 | 5.87 | 5.29 | 5.69 | +6.75% | 1,161,847 | 654,782,419 |
| 2024-01-19 | 5.43 | 5.56 | 5.33 | 5.33 | -4.31% | 761,051 | 411,924,792 |
| 2024-01-18 | 5.18 | 5.68 | 5.09 | 5.57 | +7.95% | 1,130,384 | 612,889,067 |
| 2024-01-17 | 5.1 | 5.42 | 5.08 | 5.16 | +4.24% | 1,130,443 | 594,018,138 |
| 2024-01-16 | 4.86 | 5 | 4.77 | 4.95 | +2.06% | 690,395 | 338,499,980 |
| 2024-01-15 | 4.92 | 4.94 | 4.81 | 4.85 | -1.82% | 345,479 | 167,806,404 |
| 2024-01-12 | 5.08 | 5.1 | 4.87 | 4.94 | -3.33% | 565,670 | 280,330,507 |
| 2024-01-11 | 5 | 5.14 | 4.99 | 5.11 | +1.79% | 497,885 | 252,866,150 |
| 2024-01-10 | 5.09 | 5.18 | 4.98 | 5.02 | -2.71% | 477,311 | 240,725,008 |
| 2024-01-09 | 5.28 | 5.38 | 5.04 | 5.16 | -2.27% | 763,382 | 395,566,127 |
| 2024-01-08 | 5.28 | 5.48 | 5.2 | 5.28 | -0.19% | 786,783 | 419,622,833 |
| 2024-01-05 | 5.71 | 5.77 | 5.19 | 5.29 | -9.26% | 1,244,674 | 677,502,094 |
| 2024-01-04 | 6.13 | 6.24 | 5.79 | 5.83 | -4.58% | 1,185,162 | 708,404,612 |
| 2024-01-03 | 6.35 | 6.43 | 5.84 | 6.11 | -5.27% | 1,645,776 | 989,360,129 |
| 2024-01-02 | 6 | 6.62 | 5.91 | 6.45 | +16.85% | 2,211,700 | 1,418,426,768 |
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：