股票概览
4.73
+0.42%
+0.02
4.68
开盘价
4.79
最高价
4.67
最低价
47,625
成交量
数据更新至: 2025-03-25
技术指标
4.87
MA5 (5日均线)
4.94
MA10 (10日均线)
4.83
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 | 4.68 | 4.79 | 4.67 | 4.73 | +0.42% | 47,625 | 22,482,234 |
| 2025-03-24 | 4.96 | 4.99 | 4.64 | 4.71 | -5.61% | 147,854 | 70,930,780 |
| 2025-03-21 | 4.92 | 5.04 | 4.9 | 4.99 | +1.22% | 96,625 | 48,015,603 |
| 2025-03-20 | 4.98 | 5.02 | 4.93 | 4.93 | -1.4% | 72,499 | 36,013,934 |
| 2025-03-19 | 5.09 | 5.12 | 4.95 | 5 | -1.77% | 117,391 | 58,958,893 |
| 2025-03-18 | 5.07 | 5.16 | 5.04 | 5.09 | +0.2% | 104,147 | 53,052,255 |
| 2025-03-17 | 5.13 | 5.25 | 5.06 | 5.08 | -0.97% | 186,902 | 96,324,642 |
| 2025-03-14 | 4.94 | 5.25 | 4.88 | 5.13 | +4.48% | 222,661 | 112,905,744 |
| 2025-03-13 | 4.88 | 5.09 | 4.83 | 4.91 | +1.24% | 177,141 | 87,948,957 |
| 2025-03-12 | 4.76 | 4.9 | 4.73 | 4.85 | +2.11% | 129,210 | 62,629,875 |
| 2025-03-11 | 4.65 | 4.76 | 4.62 | 4.75 | +1.5% | 87,824 | 41,227,218 |
| 2025-03-10 | 4.7 | 4.73 | 4.65 | 4.68 | -0.85% | 79,892 | 37,413,789 |
| 2025-03-07 | 4.78 | 4.8 | 4.71 | 4.72 | -1.46% | 122,975 | 58,350,533 |
| 2025-03-06 | 4.81 | 4.84 | 4.74 | 4.79 | +0.42% | 107,716 | 51,510,980 |
| 2025-03-05 | 4.68 | 4.81 | 4.61 | 4.77 | +1.92% | 130,421 | 61,492,132 |
| 2025-03-04 | 4.75 | 4.78 | 4.65 | 4.68 | -1.06% | 109,217 | 51,122,817 |
| 2025-03-03 | 4.79 | 4.9 | 4.69 | 4.73 | -0.63% | 175,447 | 84,311,203 |
| 2025-02-28 | 4.66 | 4.95 | 4.64 | 4.76 | +1.49% | 258,714 | 124,490,583 |
| 2025-02-27 | 4.63 | 4.72 | 4.57 | 4.69 | +1.3% | 146,034 | 67,811,152 |
| 2025-02-26 | 4.63 | 4.67 | 4.57 | 4.63 | 0% | 110,524 | 51,011,836 |
| 2025-02-25 | 4.5 | 4.78 | 4.48 | 4.63 | +3.58% | 226,178 | 105,406,603 |
| 2025-02-24 | 4.51 | 4.55 | 4.43 | 4.47 | -1.54% | 97,286 | 43,589,227 |
| 2025-02-21 | 4.5 | 4.59 | 4.39 | 4.54 | +1.34% | 144,222 | 64,963,733 |
| 2025-02-20 | 4.5 | 4.54 | 4.47 | 4.48 | -0.88% | 66,466 | 29,866,579 |
| 2025-02-19 | 4.44 | 4.55 | 4.43 | 4.52 | +1.57% | 78,554 | 35,321,335 |
| 2025-02-18 | 4.56 | 4.58 | 4.43 | 4.45 | -2.41% | 82,852 | 37,342,153 |
| 2025-02-17 | 4.51 | 4.65 | 4.51 | 4.56 | +1.11% | 115,642 | 53,132,363 |
| 2025-02-14 | 4.46 | 4.54 | 4.46 | 4.51 | +0.67% | 83,997 | 37,770,903 |
| 2025-02-13 | 4.58 | 4.6 | 4.48 | 4.48 | -2.61% | 105,475 | 47,861,358 |
| 2025-02-12 | 4.5 | 4.65 | 4.48 | 4.6 | +2.22% | 105,429 | 48,331,085 |
| 2025-02-11 | 4.54 | 4.56 | 4.49 | 4.5 | -0.88% | 83,337 | 37,672,050 |
| 2025-02-10 | 4.38 | 4.54 | 4.38 | 4.54 | +3.89% | 122,149 | 54,916,886 |
| 2025-02-07 | 4.35 | 4.44 | 4.34 | 4.37 | +0.46% | 95,172 | 41,790,654 |
| 2025-02-06 | 4.31 | 4.37 | 4.3 | 4.35 | +0.46% | 71,294 | 30,900,680 |
| 2025-02-05 | 4.31 | 4.38 | 4.28 | 4.33 | +1.64% | 57,859 | 25,057,496 |
| 2025-01-27 | 4.25 | 4.33 | 4.2 | 4.26 | +1.43% | 73,228 | 31,154,928 |
| 2025-01-24 | 4.16 | 4.22 | 4.16 | 4.2 | +1.2% | 59,816 | 25,074,795 |
| 2025-01-23 | 4.25 | 4.32 | 4.15 | 4.15 | -1.89% | 106,511 | 45,194,654 |
| 2025-01-22 | 4.33 | 4.35 | 4.13 | 4.23 | -4.94% | 151,657 | 64,135,835 |
| 2025-01-21 | 4.49 | 4.53 | 4.43 | 4.45 | -0.22% | 72,951 | 32,607,363 |
| 2025-01-20 | 4.54 | 4.57 | 4.45 | 4.46 | -0.67% | 94,492 | 42,598,021 |
| 2025-01-17 | 4.49 | 4.54 | 4.46 | 4.49 | -0.66% | 76,237 | 34,328,435 |
| 2025-01-16 | 4.51 | 4.57 | 4.47 | 4.52 | +0.44% | 97,022 | 43,858,745 |
| 2025-01-15 | 4.44 | 4.54 | 4.39 | 4.5 | +1.12% | 128,246 | 57,311,052 |
| 2025-01-14 | 4.24 | 4.49 | 4.24 | 4.45 | +4.46% | 122,397 | 53,705,203 |
| 2025-01-13 | 4.08 | 4.36 | 4.08 | 4.26 | +1.67% | 69,726 | 29,458,151 |
| 2025-01-10 | 4.37 | 4.39 | 4.19 | 4.19 | -3.9% | 70,652 | 30,390,919 |
| 2025-01-09 | 4.42 | 4.46 | 4.33 | 4.36 | -2.02% | 92,949 | 40,687,571 |
| 2025-01-08 | 4.28 | 4.53 | 4.25 | 4.45 | +3.97% | 167,398 | 73,685,253 |
| 2025-01-07 | 4.21 | 4.29 | 4.18 | 4.28 | +1.9% | 79,328 | 33,692,224 |
| 2025-01-06 | 4.16 | 4.25 | 4.12 | 4.2 | +0.24% | 72,924 | 30,484,653 |
| 2025-01-03 | 4.26 | 4.44 | 4.06 | 4.19 | -1.18% | 145,488 | 61,644,095 |
| 2025-01-02 | 4.32 | 4.43 | 4.19 | 4.24 | -2.3% | 119,502 | 51,637,274 |
| 2024-12-31 | 4.45 | 4.58 | 4.34 | 4.34 | -3.13% | 147,988 | 65,924,491 |
| 2024-12-30 | 4.14 | 4.64 | 3.95 | 4.48 | +6.92% | 218,374 | 93,653,650 |
| 2024-12-27 | 4.18 | 4.28 | 4.17 | 4.19 | +0.48% | 79,785 | 33,663,954 |
| 2024-12-26 | 4.19 | 4.25 | 4.15 | 4.17 | -0.71% | 91,151 | 38,227,289 |
| 2024-12-25 | 4.38 | 4.42 | 4.13 | 4.2 | -4.98% | 150,742 | 63,740,759 |
| 2024-12-24 | 4.38 | 4.43 | 4.33 | 4.42 | +2.08% | 86,709 | 38,064,611 |
| 2024-12-23 | 4.65 | 4.67 | 4.32 | 4.33 | -7.48% | 148,106 | 66,208,122 |
| 2024-12-20 | 4.57 | 4.72 | 4.57 | 4.68 | +2.18% | 106,422 | 49,485,952 |
| 2024-12-19 | 4.52 | 4.58 | 4.45 | 4.58 | 0% | 107,104 | 48,394,178 |
| 2024-12-18 | 4.63 | 4.68 | 4.51 | 4.58 | -0.22% | 109,457 | 50,388,220 |
| 2024-12-17 | 4.8 | 4.85 | 4.57 | 4.59 | -4.97% | 169,697 | 79,731,638 |
| 2024-12-16 | 4.8 | 4.94 | 4.73 | 4.83 | 0% | 174,873 | 84,462,607 |
| 2024-12-13 | 4.9 | 5.03 | 4.83 | 4.83 | -1.83% | 245,594 | 120,908,935 |
| 2024-12-12 | 4.72 | 5.03 | 4.71 | 4.92 | +4.24% | 336,419 | 164,942,066 |
| 2024-12-11 | 4.58 | 4.73 | 4.58 | 4.72 | +1.51% | 166,517 | 77,683,247 |
| 2024-12-10 | 4.99 | 5.09 | 4.65 | 4.65 | -2.11% | 268,662 | 130,954,634 |
| 2024-12-09 | 4.62 | 4.84 | 4.49 | 4.75 | +2.81% | 214,775 | 99,129,805 |
| 2024-12-06 | 4.53 | 4.69 | 4.46 | 4.62 | +2.21% | 193,426 | 88,355,122 |
| 2024-12-05 | 4.46 | 4.56 | 4.42 | 4.52 | +1.35% | 106,469 | 48,041,029 |
| 2024-12-04 | 4.55 | 4.62 | 4.41 | 4.46 | -2.83% | 155,746 | 70,478,181 |
| 2024-12-03 | 4.65 | 4.71 | 4.55 | 4.59 | -1.08% | 188,495 | 86,972,378 |
| 2024-12-02 | 4.55 | 4.64 | 4.53 | 4.64 | +1.31% | 189,054 | 86,857,883 |
| 2024-11-29 | 4.39 | 4.73 | 4.39 | 4.58 | +3.62% | 245,761 | 112,110,905 |
| 2024-11-28 | 4.34 | 4.57 | 4.34 | 4.42 | +1.61% | 174,591 | 77,869,357 |
| 2024-11-27 | 4.23 | 4.36 | 4.11 | 4.35 | +2.11% | 127,987 | 54,089,252 |
| 2024-11-26 | 4.29 | 4.38 | 4.26 | 4.26 | -0.7% | 89,762 | 38,596,115 |
| 2024-11-25 | 4.21 | 4.29 | 4.13 | 4.29 | +1.18% | 143,361 | 60,658,653 |
| 2024-11-22 | 4.46 | 4.55 | 4.21 | 4.24 | -3.2% | 174,223 | 76,973,896 |
| 2024-11-21 | 4.38 | 4.43 | 4.35 | 4.38 | -0.23% | 130,462 | 57,182,767 |
| 2024-11-20 | 4.29 | 4.45 | 4.27 | 4.39 | +2.09% | 170,714 | 74,529,583 |
| 2024-11-19 | 4.18 | 4.3 | 4.12 | 4.3 | +3.86% | 159,312 | 66,959,737 |
| 2024-11-18 | 4.5 | 4.55 | 4.05 | 4.14 | -8.2% | 248,165 | 105,433,200 |
| 2024-11-15 | 4.64 | 4.75 | 4.46 | 4.51 | -5.25% | 268,365 | 123,631,275 |
| 2024-11-14 | 4.8 | 5.11 | 4.74 | 4.76 | +0.21% | 391,389 | 192,708,805 |
| 2024-11-13 | 4.76 | 4.88 | 4.59 | 4.75 | -1.25% | 200,705 | 94,898,665 |
| 2024-11-12 | 4.85 | 4.92 | 4.67 | 4.81 | -0.82% | 245,531 | 117,418,404 |
| 2024-11-11 | 4.55 | 4.95 | 4.53 | 4.85 | +5.66% | 280,670 | 134,179,369 |
| 2024-11-08 | 4.6 | 4.66 | 4.5 | 4.59 | +1.55% | 257,515 | 117,761,789 |
| 2024-11-07 | 4.26 | 4.55 | 4.25 | 4.52 | +3.91% | 289,377 | 127,666,114 |
| 2024-11-06 | 4.44 | 4.57 | 4.34 | 4.35 | -2.25% | 267,977 | 119,182,350 |
| 2024-11-05 | 4.31 | 4.58 | 4.28 | 4.45 | +2.06% | 284,457 | 127,317,940 |
| 2024-11-04 | 4.16 | 4.44 | 4.09 | 4.36 | +5.31% | 227,084 | 97,020,663 |
| 2024-11-01 | 4.48 | 4.59 | 4.08 | 4.14 | -9.41% | 366,583 | 157,137,581 |
| 2024-10-31 | 4.67 | 4.87 | 4.51 | 4.57 | -2.77% | 384,013 | 180,390,450 |
| 2024-10-30 | 4.6 | 4.98 | 4.6 | 4.7 | +0.64% | 365,299 | 174,635,055 |
| 2024-10-29 | 4.5 | 4.98 | 4.27 | 4.67 | +6.14% | 539,033 | 250,143,546 |
| 2024-10-28 | 4.13 | 4.55 | 4.06 | 4.4 | +6.54% | 368,745 | 160,103,259 |
| 2024-10-25 | 4 | 4.23 | 3.95 | 4.13 | +3.25% | 306,764 | 125,302,976 |
| 2024-10-24 | 3.95 | 4.09 | 3.86 | 4 | +0.25% | 233,366 | 93,033,141 |
| 2024-10-23 | 3.98 | 4.08 | 3.95 | 3.99 | -0.5% | 252,214 | 101,350,255 |
| 2024-10-22 | 3.86 | 4.12 | 3.83 | 4.01 | +2.56% | 322,737 | 127,624,490 |
| 2024-10-21 | 3.9 | 4.04 | 3.83 | 3.91 | -0.26% | 356,892 | 140,403,518 |
| 2024-10-18 | 3.6 | 4.12 | 3.59 | 3.92 | +8.59% | 422,122 | 161,466,923 |
| 2024-10-17 | 3.75 | 3.83 | 3.61 | 3.61 | -2.43% | 263,777 | 98,729,208 |
| 2024-10-16 | 3.78 | 3.92 | 3.68 | 3.7 | -4.88% | 317,040 | 120,087,802 |
| 2024-10-15 | 4.05 | 4.15 | 3.88 | 3.89 | -5.35% | 354,306 | 142,448,338 |
| 2024-10-14 | 4.03 | 4.16 | 3.86 | 4.11 | +1.99% | 372,455 | 150,074,282 |
| 2024-10-11 | 3.91 | 4.22 | 3.85 | 4.03 | 0% | 349,707 | 142,477,078 |
| 2024-10-10 | 4.49 | 4.63 | 3.95 | 4.03 | -7.99% | 523,420 | 219,722,286 |
| 2024-10-09 | 4.08 | 5.13 | 4 | 4.38 | +1.62% | 865,415 | 398,037,892 |
| 2024-10-08 | 4.31 | 4.31 | 4.04 | 4.31 | +20.06% | 625,222 | 266,842,558 |
| 2024-09-30 | 3.15 | 3.59 | 3.07 | 3.59 | +20.07% | 631,029 | 211,450,896 |
| 2024-09-27 | 2.9 | 3.16 | 2.8 | 2.99 | +6.41% | 430,307 | 127,001,237 |
| 2024-09-26 | 2.72 | 2.84 | 2.7 | 2.81 | +0.72% | 286,681 | 79,435,198 |
| 2024-09-25 | 2.71 | 2.99 | 2.66 | 2.79 | +4.89% | 400,094 | 112,349,929 |
| 2024-09-24 | 2.49 | 2.8 | 2.44 | 2.66 | +7.69% | 284,468 | 74,202,493 |
| 2024-09-23 | 2.47 | 2.49 | 2.44 | 2.47 | +0.41% | 72,590 | 17,902,461 |
| 2024-09-20 | 2.45 | 2.51 | 2.43 | 2.46 | +0.41% | 84,865 | 20,977,667 |
| 2024-09-19 | 2.4 | 2.48 | 2.39 | 2.45 | +2.51% | 93,349 | 22,779,159 |
| 2024-09-18 | 2.45 | 2.47 | 2.35 | 2.39 | -3.24% | 108,405 | 25,952,903 |
| 2024-09-13 | 2.48 | 2.53 | 2.46 | 2.47 | -0.8% | 88,053 | 21,999,844 |
| 2024-09-12 | 2.47 | 2.51 | 2.46 | 2.49 | +0.81% | 90,891 | 22,598,480 |
| 2024-09-11 | 2.54 | 2.54 | 2.45 | 2.47 | -3.14% | 111,323 | 27,661,207 |
| 2024-09-10 | 2.57 | 2.58 | 2.51 | 2.55 | -0.78% | 95,657 | 24,278,142 |
| 2024-09-09 | 2.58 | 2.61 | 2.53 | 2.57 | -2.28% | 140,482 | 35,897,351 |
| 2024-09-06 | 2.6 | 2.77 | 2.59 | 2.63 | +1.94% | 251,148 | 66,950,840 |
| 2024-09-05 | 2.51 | 2.6 | 2.51 | 2.58 | +1.18% | 119,268 | 30,644,118 |
| 2024-09-04 | 2.66 | 2.67 | 2.54 | 2.55 | -4.49% | 190,719 | 49,305,113 |
| 2024-09-03 | 2.53 | 2.67 | 2.52 | 2.67 | +5.95% | 243,345 | 63,356,562 |
| 2024-09-02 | 2.49 | 2.56 | 2.48 | 2.52 | +0.8% | 162,529 | 40,990,079 |
| 2024-08-30 | 2.42 | 2.54 | 2.41 | 2.5 | +3.31% | 168,735 | 41,915,770 |
| 2024-08-29 | 2.4 | 2.44 | 2.35 | 2.42 | -0.41% | 134,279 | 32,251,383 |
| 2024-08-28 | 2.4 | 2.5 | 2.38 | 2.43 | +0.41% | 153,414 | 37,472,218 |
| 2024-08-27 | 2.41 | 2.46 | 2.35 | 2.42 | +0.83% | 147,642 | 35,520,530 |
| 2024-08-26 | 2.47 | 2.47 | 2.32 | 2.4 | -3.61% | 113,614 | 27,530,918 |
| 2024-08-23 | 2.58 | 2.58 | 2.42 | 2.49 | -3.49% | 172,186 | 42,906,697 |
| 2024-08-22 | 2.54 | 2.67 | 2.53 | 2.58 | +1.18% | 226,940 | 59,279,628 |
| 2024-08-21 | 2.5 | 2.57 | 2.45 | 2.55 | +1.19% | 139,422 | 34,983,919 |
| 2024-08-20 | 2.54 | 2.58 | 2.47 | 2.52 | -0.4% | 133,204 | 33,565,909 |
| 2024-08-19 | 2.54 | 2.6 | 2.5 | 2.53 | -1.17% | 121,652 | 31,107,545 |
| 2024-08-16 | 2.59 | 2.65 | 2.54 | 2.56 | -1.16% | 169,646 | 43,976,811 |
| 2024-08-15 | 2.62 | 2.67 | 2.55 | 2.59 | -1.52% | 203,070 | 52,674,923 |
| 2024-08-14 | 2.67 | 2.72 | 2.58 | 2.63 | -2.23% | 211,631 | 55,961,188 |
| 2024-08-13 | 2.63 | 2.78 | 2.62 | 2.69 | +1.89% | 219,221 | 59,378,135 |
| 2024-08-12 | 2.82 | 2.85 | 2.61 | 2.64 | -8.01% | 338,701 | 91,870,257 |
| 2024-08-09 | 2.93 | 3.17 | 2.84 | 2.87 | -3.69% | 507,219 | 151,743,405 |
| 2024-08-08 | 2.65 | 3.08 | 2.62 | 2.98 | +9.56% | 524,721 | 150,820,280 |
| 2024-08-07 | 2.66 | 2.85 | 2.62 | 2.72 | +0.74% | 325,189 | 88,410,371 |
| 2024-08-06 | 2.77 | 2.99 | 2.62 | 2.7 | +5.06% | 427,154 | 118,308,368 |
| 2024-08-05 | 2.41 | 2.72 | 2.41 | 2.57 | +5.33% | 387,512 | 99,456,542 |
| 2024-08-02 | 2.55 | 2.58 | 2.43 | 2.44 | -3.94% | 199,213 | 49,939,361 |
| 2024-08-01 | 2.54 | 2.65 | 2.53 | 2.54 | -0.39% | 225,165 | 58,065,617 |
| 2024-07-31 | 2.47 | 2.61 | 2.47 | 2.55 | +2.41% | 199,893 | 50,738,380 |
| 2024-07-30 | 2.42 | 2.5 | 2.41 | 2.49 | +2.05% | 133,814 | 33,040,429 |
| 2024-07-29 | 2.42 | 2.46 | 2.38 | 2.44 | -0.41% | 125,034 | 30,284,299 |
| 2024-07-26 | 2.45 | 2.52 | 2.42 | 2.45 | -1.61% | 164,142 | 40,369,547 |
| 2024-07-25 | 2.42 | 2.59 | 2.42 | 2.49 | +2.89% | 235,735 | 59,226,426 |
| 2024-07-24 | 2.39 | 2.47 | 2.37 | 2.42 | -0.41% | 151,685 | 36,519,745 |
| 2024-07-23 | 2.42 | 2.56 | 2.41 | 2.43 | -0.41% | 290,529 | 72,407,473 |
| 2024-07-22 | 2.33 | 2.46 | 2.33 | 2.44 | +3.83% | 177,667 | 42,796,501 |
| 2024-07-19 | 2.27 | 2.37 | 2.26 | 2.35 | +3.52% | 136,078 | 31,623,742 |
| 2024-07-18 | 2.3 | 2.31 | 2.2 | 2.27 | -2.16% | 126,204 | 28,519,799 |
| 2024-07-17 | 2.35 | 2.37 | 2.29 | 2.32 | -1.28% | 127,758 | 29,731,359 |
| 2024-07-16 | 2.25 | 2.38 | 2.24 | 2.35 | +3.98% | 158,537 | 37,059,323 |
| 2024-07-15 | 2.32 | 2.32 | 2.23 | 2.26 | -2.59% | 87,614 | 19,827,319 |
| 2024-07-12 | 2.31 | 2.35 | 2.29 | 2.32 | +1.31% | 130,558 | 30,317,897 |
| 2024-07-11 | 2.24 | 2.29 | 2.24 | 2.29 | +3.62% | 112,014 | 25,429,131 |
| 2024-07-10 | 2.28 | 2.29 | 2.19 | 2.21 | -3.49% | 127,080 | 28,384,573 |
| 2024-07-09 | 2.3 | 2.35 | 2.22 | 2.29 | 0% | 137,800 | 31,498,704 |
| 2024-07-08 | 2.39 | 2.39 | 2.25 | 2.29 | -5.76% | 175,231 | 40,521,493 |
| 2024-07-05 | 2.39 | 2.47 | 2.36 | 2.43 | +1.25% | 169,471 | 41,297,122 |
| 2024-07-04 | 2.54 | 2.57 | 2.38 | 2.4 | -6.25% | 255,154 | 62,308,566 |
| 2024-07-03 | 2.46 | 2.68 | 2.46 | 2.56 | +2.4% | 351,489 | 90,444,221 |
| 2024-07-02 | 2.35 | 2.56 | 2.35 | 2.5 | +5.04% | 278,608 | 68,916,090 |
| 2024-07-01 | 2.26 | 2.42 | 2.24 | 2.38 | +5.31% | 201,163 | 47,006,658 |
| 2024-06-28 | 2.25 | 2.35 | 2.25 | 2.26 | -1.74% | 171,555 | 39,324,297 |
| 2024-06-27 | 2.33 | 2.43 | 2.3 | 2.3 | -2.13% | 175,898 | 41,405,462 |
| 2024-06-26 | 2.28 | 2.35 | 2.19 | 2.35 | +2.17% | 209,632 | 47,630,081 |
| 2024-06-25 | 2.29 | 2.34 | 2.26 | 2.3 | -0.43% | 172,756 | 39,578,245 |
| 2024-06-24 | 2.38 | 2.4 | 2.22 | 2.31 | -4.55% | 260,083 | 59,717,550 |
| 2024-06-21 | 2.39 | 2.51 | 2.38 | 2.42 | -0.41% | 170,411 | 41,807,397 |
| 2024-06-20 | 2.62 | 2.64 | 2.43 | 2.43 | -7.95% | 331,286 | 83,112,524 |
| 2024-06-19 | 2.55 | 2.76 | 2.54 | 2.64 | +2.72% | 349,397 | 92,632,748 |
| 2024-06-18 | 2.5 | 2.63 | 2.47 | 2.57 | +3.21% | 303,732 | 77,818,367 |
| 2024-06-17 | 2.42 | 2.56 | 2.42 | 2.49 | +1.22% | 247,700 | 61,567,374 |
| 2024-06-14 | 2.39 | 2.53 | 2.34 | 2.46 | +2.93% | 298,498 | 72,532,992 |
| 2024-06-13 | 2.4 | 2.5 | 2.36 | 2.39 | -2.05% | 293,668 | 70,719,937 |
| 2024-06-12 | 2.45 | 2.59 | 2.42 | 2.44 | -1.21% | 376,632 | 93,872,317 |
| 2024-06-11 | 2.39 | 2.66 | 2.34 | 2.47 | -0.4% | 544,640 | 137,246,979 |
| 2024-06-07 | 2.3 | 2.54 | 2.24 | 2.48 | +16.98% | 604,719 | 144,386,626 |
| 2024-06-06 | 2.2 | 2.24 | 2.07 | 2.12 | -9.79% | 527,382 | 114,377,172 |
| 2024-06-05 | 2.18 | 2.45 | 2.15 | 2.35 | +15.2% | 710,606 | 166,474,981 |
| 2024-06-04 | 2.02 | 2.13 | 1.97 | 2.04 | -1.45% | 277,003 | 57,231,119 |
| 2024-06-03 | 2.29 | 2.31 | 2.04 | 2.07 | -12.29% | 383,960 | 82,599,572 |
| 2024-05-31 | 2.36 | 2.44 | 2.35 | 2.36 | 0% | 223,496 | 53,360,989 |
| 2024-05-30 | 2.5 | 2.51 | 2.32 | 2.36 | -6.35% | 314,265 | 74,652,892 |
| 2024-05-29 | 2.5 | 2.64 | 2.49 | 2.52 | 0% | 204,351 | 52,312,166 |
| 2024-05-28 | 2.73 | 2.76 | 2.49 | 2.52 | -8.7% | 329,337 | 85,686,513 |
| 2024-05-27 | 2.92 | 2.93 | 2.7 | 2.76 | -5.8% | 241,778 | 67,453,790 |
| 2024-05-24 | 2.87 | 2.99 | 2.85 | 2.93 | +1.38% | 195,690 | 57,230,517 |
| 2024-05-23 | 2.97 | 2.99 | 2.85 | 2.89 | -3.67% | 231,138 | 67,203,910 |
| 2024-05-22 | 3.02 | 3.08 | 2.98 | 3 | -0.66% | 224,591 | 67,885,235 |
| 2024-05-21 | 3.06 | 3.08 | 2.92 | 3.02 | -1.31% | 238,577 | 71,628,746 |
| 2024-05-20 | 3.08 | 3.17 | 3.02 | 3.06 | -0.97% | 266,672 | 82,219,866 |
| 2024-05-17 | 3.1 | 3.21 | 3.06 | 3.09 | -6.08% | 431,227 | 134,521,728 |
| 2024-05-16 | 2.85 | 3.5 | 2.85 | 3.29 | +8.94% | 717,173 | 215,625,468 |
| 2024-05-15 | 3.02 | 3.02 | 3.02 | 3.02 | -20.11% | 16,212 | 4,896,024 |
| 2024-05-14 | 3.78 | 3.78 | 3.78 | 3.78 | -20.08% | 4,604 | 1,740,312 |
| 2024-05-10 | 4.87 | 4.92 | 4.72 | 4.73 | -2.47% | 62,941 | 30,058,952 |
| 2024-05-09 | 4.82 | 4.91 | 4.81 | 4.85 | +0.62% | 49,043 | 23,861,098 |
| 2024-05-08 | 4.97 | 4.97 | 4.81 | 4.82 | -2.43% | 64,965 | 31,574,656 |
| 2024-05-07 | 4.97 | 5 | 4.88 | 4.94 | 0% | 70,146 | 34,612,755 |
| 2024-05-06 | 5.04 | 5.07 | 4.92 | 4.94 | -0.4% | 72,185 | 35,933,209 |
| 2024-04-30 | 5.02 | 5.06 | 4.85 | 4.96 | -1% | 103,146 | 51,099,206 |
| 2024-04-29 | 4.8 | 5.02 | 4.78 | 5.01 | +3.94% | 115,593 | 57,284,909 |
| 2024-04-26 | 4.69 | 4.87 | 4.64 | 4.82 | +3.88% | 125,494 | 59,838,197 |
| 2024-04-25 | 4.71 | 4.74 | 4.64 | 4.64 | -1.49% | 70,814 | 33,169,448 |
| 2024-04-24 | 4.69 | 4.76 | 4.67 | 4.71 | +2.84% | 92,501 | 43,634,357 |
| 2024-04-23 | 4.52 | 4.65 | 4.52 | 4.58 | +1.78% | 71,401 | 32,801,033 |
| 2024-04-22 | 4.47 | 4.58 | 4.38 | 4.5 | -1.32% | 56,319 | 25,289,535 |
| 2024-04-19 | 4.64 | 4.67 | 4.52 | 4.56 | -1.72% | 60,931 | 27,933,602 |
| 2024-04-18 | 4.72 | 4.79 | 4.62 | 4.64 | -1.28% | 79,459 | 37,283,169 |
| 2024-04-17 | 4.37 | 4.7 | 4.36 | 4.7 | +7.55% | 105,158 | 48,546,404 |
| 2024-04-16 | 4.8 | 4.84 | 4.34 | 4.37 | -8.96% | 133,867 | 60,189,443 |
| 2024-04-15 | 5.07 | 5.07 | 4.68 | 4.8 | -4.19% | 134,933 | 65,308,795 |
| 2024-04-12 | 5.08 | 5.19 | 5 | 5.01 | -1.96% | 56,935 | 28,820,658 |
| 2024-04-11 | 5.02 | 5.16 | 5.01 | 5.11 | +0.79% | 73,157 | 37,404,901 |
| 2024-04-10 | 5.26 | 5.26 | 4.98 | 5.07 | -3.43% | 99,598 | 50,727,180 |
| 2024-04-09 | 5.23 | 5.3 | 5.2 | 5.25 | +0.96% | 59,443 | 31,156,176 |
| 2024-04-08 | 5.42 | 5.42 | 5.18 | 5.2 | -4.06% | 86,329 | 45,582,890 |
| 2024-04-03 | 5.54 | 5.56 | 5.38 | 5.42 | -2.69% | 71,775 | 39,081,217 |
| 2024-04-02 | 5.61 | 5.65 | 5.51 | 5.57 | -1.07% | 69,111 | 38,469,406 |
| 2024-04-01 | 5.53 | 5.65 | 5.53 | 5.63 | +1.81% | 71,967 | 40,293,814 |
| 2024-03-29 | 5.46 | 5.53 | 5.35 | 5.53 | +1.1% | 84,478 | 46,037,270 |
| 2024-03-28 | 5.27 | 5.53 | 5.24 | 5.47 | +4.79% | 103,748 | 56,283,458 |
| 2024-03-27 | 5.62 | 5.63 | 5.22 | 5.22 | -6.95% | 113,235 | 61,075,665 |
| 2024-03-26 | 5.73 | 5.78 | 5.5 | 5.61 | -1.58% | 92,840 | 52,312,428 |
| 2024-03-25 | 5.93 | 6.05 | 5.68 | 5.7 | -4.84% | 113,292 | 66,405,714 |
| 2024-03-22 | 6.08 | 6.11 | 5.89 | 5.99 | -1.8% | 115,028 | 68,807,047 |
| 2024-03-21 | 6.03 | 6.18 | 6.01 | 6.1 | +0.99% | 130,112 | 79,407,553 |
| 2024-03-20 | 5.94 | 6.05 | 5.94 | 6.04 | +1.34% | 91,178 | 54,831,110 |
| 2024-03-19 | 5.96 | 6.05 | 5.92 | 5.96 | -0.33% | 113,734 | 68,039,573 |
| 2024-03-18 | 5.9 | 5.98 | 5.9 | 5.98 | +1.36% | 122,374 | 72,836,088 |
| 2024-03-15 | 5.8 | 5.91 | 5.76 | 5.9 | +1.03% | 89,698 | 52,446,072 |
| 2024-03-14 | 5.91 | 5.93 | 5.72 | 5.84 | -1.68% | 106,611 | 62,218,934 |
| 2024-03-13 | 5.88 | 5.99 | 5.87 | 5.94 | +0.85% | 141,536 | 83,928,854 |
| 2024-03-12 | 5.83 | 5.92 | 5.81 | 5.89 | +0.68% | 126,545 | 74,202,904 |
| 2024-03-11 | 5.71 | 5.85 | 5.63 | 5.85 | +1.92% | 136,972 | 78,989,180 |
| 2024-03-08 | 5.63 | 5.85 | 5.63 | 5.74 | +1.77% | 124,096 | 71,228,331 |
| 2024-03-07 | 5.74 | 5.84 | 5.63 | 5.64 | -2.42% | 121,645 | 69,799,584 |
| 2024-03-06 | 5.77 | 5.85 | 5.68 | 5.78 | +0.87% | 108,934 | 62,882,550 |
| 2024-03-05 | 5.81 | 5.89 | 5.69 | 5.73 | -2.39% | 130,224 | 75,281,598 |
| 2024-03-04 | 5.95 | 5.98 | 5.71 | 5.87 | -2% | 154,152 | 90,195,015 |
| 2024-03-01 | 5.86 | 6.1 | 5.78 | 5.99 | +1.7% | 206,756 | 122,352,534 |
| 2024-02-29 | 5.47 | 5.92 | 5.46 | 5.89 | +4.8% | 233,905 | 134,323,884 |
| 2024-02-28 | 6.06 | 6.38 | 5.6 | 5.62 | -6.33% | 366,957 | 222,196,581 |
| 2024-02-27 | 5.78 | 6.06 | 5.73 | 6 | +3.63% | 198,143 | 116,554,417 |
| 2024-02-26 | 5.79 | 5.91 | 5.7 | 5.79 | 0% | 194,653 | 113,411,340 |
| 2024-02-23 | 5.72 | 5.82 | 5.61 | 5.79 | +2.66% | 231,276 | 132,348,633 |
| 2024-02-22 | 5.44 | 5.67 | 5.43 | 5.64 | +3.3% | 202,692 | 112,992,979 |
| 2024-02-21 | 5.3 | 5.85 | 5.28 | 5.46 | +0.37% | 266,179 | 147,741,479 |
| 2024-02-20 | 5.12 | 5.76 | 5.02 | 5.44 | +5.84% | 212,723 | 114,094,585 |
| 2024-02-19 | 4.91 | 5.25 | 4.91 | 5.14 | +4.9% | 153,161 | 78,257,311 |
| 2024-02-08 | 4.62 | 4.94 | 4.61 | 4.9 | +7.69% | 140,224 | 67,329,618 |
| 2024-02-07 | 4.8 | 4.98 | 4.52 | 4.55 | -6.19% | 163,985 | 78,041,751 |
| 2024-02-06 | 4.46 | 4.99 | 4.35 | 4.85 | +6.59% | 175,267 | 82,099,407 |
| 2024-02-05 | 5.23 | 5.23 | 4.42 | 4.55 | -13% | 208,773 | 98,749,162 |
| 2024-02-02 | 5.52 | 5.71 | 4.95 | 5.23 | -5.42% | 221,162 | 117,472,688 |
| 2024-02-01 | 5.88 | 5.88 | 5.51 | 5.53 | -6.9% | 191,095 | 108,278,222 |
| 2024-01-31 | 6.53 | 6.61 | 5.9 | 5.94 | -10.81% | 258,844 | 159,857,694 |
| 2024-01-30 | 6.6 | 6.9 | 6.55 | 6.66 | -1.04% | 145,658 | 97,951,668 |
| 2024-01-29 | 7.05 | 7.14 | 6.73 | 6.73 | -6.27% | 242,002 | 167,564,707 |
| 2024-01-26 | 7.1 | 7.68 | 7.06 | 7.18 | 0% | 392,026 | 285,802,873 |
| 2024-01-25 | 7.03 | 7.28 | 6.96 | 7.18 | -0.55% | 369,352 | 262,722,522 |
| 2024-01-24 | 6.84 | 7.29 | 6.83 | 7.22 | +4.49% | 444,519 | 313,636,318 |
| 2024-01-23 | 6.55 | 7.14 | 6.44 | 6.91 | +3.44% | 295,617 | 201,331,423 |
| 2024-01-22 | 6.67 | 6.96 | 6.51 | 6.68 | -0.6% | 250,086 | 169,104,086 |
| 2024-01-19 | 6.85 | 6.88 | 6.66 | 6.72 | -3.86% | 228,339 | 154,507,506 |
| 2024-01-18 | 6.5 | 7.01 | 6.45 | 6.99 | +4.33% | 353,769 | 239,984,858 |
| 2024-01-17 | 6.74 | 7.06 | 6.63 | 6.7 | -1.9% | 301,391 | 206,173,504 |
| 2024-01-16 | 6.43 | 6.89 | 6.39 | 6.83 | +5.73% | 233,225 | 155,317,285 |
| 2024-01-15 | 6.52 | 6.52 | 6.38 | 6.46 | -0.31% | 45,083 | 29,023,199 |
| 2024-01-12 | 6.61 | 6.63 | 6.46 | 6.48 | -1.67% | 51,351 | 33,476,120 |
| 2024-01-11 | 6.39 | 6.63 | 6.37 | 6.59 | +3.45% | 72,713 | 47,541,028 |
| 2024-01-10 | 6.47 | 6.5 | 6.35 | 6.37 | -2.3% | 61,426 | 39,406,942 |
| 2024-01-09 | 6.58 | 6.65 | 6.45 | 6.52 | -0.91% | 60,188 | 39,371,270 |
| 2024-01-08 | 6.69 | 6.69 | 6.57 | 6.58 | -1.64% | 54,834 | 36,321,325 |
| 2024-01-05 | 6.79 | 6.83 | 6.65 | 6.69 | -1.18% | 60,051 | 40,555,027 |
| 2024-01-04 | 6.78 | 6.88 | 6.71 | 6.77 | -0.29% | 68,379 | 46,462,966 |
| 2024-01-03 | 6.79 | 6.87 | 6.73 | 6.79 | -0.29% | 57,339 | 38,916,441 |
| 2024-01-02 | 6.84 | 6.89 | 6.77 | 6.81 | -0.15% | 61,968 | 42,317,365 |
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：