股票概览
4.65
+0.43%
+0.02
4.65
开盘价
4.67
最高价
4.5
最低价
69,563
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.96
MA10 (10日均线)
4.93
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 | 4.67 | 4.5 | 4.65 | +0.43% | 69,563 | 31,962,117 |
| 2025-03-24 | 4.93 | 4.98 | 4.54 | 4.63 | -6.65% | 135,678 | 64,033,334 |
| 2025-03-21 | 5.08 | 5.09 | 4.92 | 4.96 | -2.36% | 102,755 | 51,322,505 |
| 2025-03-20 | 5.05 | 5.14 | 5.02 | 5.08 | +0.2% | 70,204 | 35,644,114 |
| 2025-03-19 | 5.14 | 5.18 | 5.04 | 5.07 | -1.17% | 86,951 | 44,363,149 |
| 2025-03-18 | 5.13 | 5.19 | 5.1 | 5.13 | 0% | 86,061 | 44,214,552 |
| 2025-03-17 | 5.03 | 5.14 | 4.99 | 5.13 | +2.19% | 117,860 | 59,647,914 |
| 2025-03-14 | 4.9 | 5.03 | 4.82 | 5.02 | +2.45% | 109,116 | 53,716,354 |
| 2025-03-13 | 4.99 | 5 | 4.82 | 4.9 | -1.8% | 94,423 | 46,204,502 |
| 2025-03-12 | 5.02 | 5.06 | 4.97 | 4.99 | -0.4% | 84,084 | 42,134,379 |
| 2025-03-11 | 4.93 | 5.02 | 4.9 | 5.01 | +0.4% | 74,992 | 37,158,741 |
| 2025-03-10 | 4.95 | 5.04 | 4.91 | 4.99 | +2.04% | 97,071 | 48,336,712 |
| 2025-03-07 | 4.94 | 4.99 | 4.87 | 4.89 | -1.01% | 100,834 | 49,644,905 |
| 2025-03-06 | 4.86 | 4.96 | 4.8 | 4.94 | +1.86% | 95,451 | 46,800,253 |
| 2025-03-05 | 4.89 | 4.9 | 4.72 | 4.85 | -0.82% | 109,176 | 52,314,250 |
| 2025-03-04 | 4.76 | 4.91 | 4.76 | 4.89 | +1.88% | 81,333 | 39,437,773 |
| 2025-03-03 | 4.77 | 4.9 | 4.75 | 4.8 | +1.48% | 85,443 | 41,314,277 |
| 2025-02-28 | 4.9 | 4.92 | 4.7 | 4.73 | -3.86% | 108,949 | 52,528,322 |
| 2025-02-27 | 4.99 | 5.02 | 4.81 | 4.92 | -1.8% | 105,645 | 51,758,613 |
| 2025-02-26 | 4.93 | 5.02 | 4.9 | 5.01 | +2.24% | 112,021 | 55,738,630 |
| 2025-02-25 | 4.86 | 4.98 | 4.83 | 4.9 | -0.2% | 104,511 | 51,340,184 |
| 2025-02-24 | 4.8 | 4.95 | 4.72 | 4.91 | +1.45% | 118,767 | 57,915,387 |
| 2025-02-21 | 4.9 | 4.94 | 4.78 | 4.84 | -1.83% | 116,939 | 56,459,699 |
| 2025-02-20 | 4.87 | 4.97 | 4.84 | 4.93 | +1.02% | 88,882 | 43,542,517 |
| 2025-02-19 | 4.82 | 4.92 | 4.78 | 4.88 | +1.24% | 102,616 | 49,883,000 |
| 2025-02-18 | 5.03 | 5.03 | 4.77 | 4.82 | -3.21% | 100,253 | 48,918,111 |
| 2025-02-17 | 4.89 | 5.05 | 4.85 | 4.98 | +2.05% | 118,170 | 58,656,037 |
| 2025-02-14 | 4.88 | 4.9 | 4.82 | 4.88 | +0.41% | 65,654 | 31,927,914 |
| 2025-02-13 | 4.95 | 4.98 | 4.85 | 4.86 | -1.42% | 80,783 | 39,522,181 |
| 2025-02-12 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 77,386 | 37,938,661 |
| 2025-02-11 | 4.95 | 4.98 | 4.82 | 4.92 | -0.61% | 97,079 | 47,353,885 |
| 2025-02-10 | 4.89 | 4.97 | 4.86 | 4.95 | +2.48% | 76,688 | 37,700,451 |
| 2025-02-07 | 4.82 | 4.93 | 4.77 | 4.83 | +0.63% | 91,122 | 44,252,619 |
| 2025-02-06 | 4.7 | 4.8 | 4.63 | 4.8 | +1.91% | 92,068 | 43,526,214 |
| 2025-02-05 | 4.62 | 4.73 | 4.55 | 4.71 | +3.74% | 99,009 | 46,354,766 |
| 2025-01-27 | 4.65 | 4.76 | 4.5 | 4.54 | -1.94% | 115,408 | 53,386,162 |
| 2025-01-24 | 4.56 | 4.65 | 4.43 | 4.63 | +1.98% | 89,423 | 40,738,190 |
| 2025-01-23 | 4.56 | 4.72 | 4.53 | 4.54 | +1.11% | 115,532 | 53,404,245 |
| 2025-01-22 | 4.48 | 4.57 | 4.4 | 4.49 | -0.66% | 91,339 | 41,083,953 |
| 2025-01-21 | 4.66 | 4.7 | 4.48 | 4.52 | -3% | 121,317 | 55,192,870 |
| 2025-01-20 | 4.62 | 4.71 | 4.47 | 4.66 | +1.75% | 111,976 | 51,787,813 |
| 2025-01-17 | 4.62 | 4.66 | 4.54 | 4.58 | -1.72% | 83,212 | 38,196,471 |
| 2025-01-16 | 4.66 | 4.74 | 4.59 | 4.66 | +0.43% | 92,795 | 43,311,691 |
| 2025-01-15 | 4.65 | 4.7 | 4.56 | 4.64 | -0.64% | 112,720 | 52,249,145 |
| 2025-01-14 | 4.43 | 4.68 | 4.4 | 4.67 | +7.85% | 149,078 | 67,676,472 |
| 2025-01-13 | 4.2 | 4.36 | 4.14 | 4.33 | +1.64% | 114,568 | 49,040,178 |
| 2025-01-10 | 4.41 | 4.5 | 4.25 | 4.26 | -4.48% | 143,829 | 62,963,076 |
| 2025-01-09 | 4.45 | 4.54 | 4.4 | 4.46 | +0.22% | 126,148 | 56,544,549 |
| 2025-01-08 | 4.46 | 4.54 | 4.3 | 4.45 | -0.89% | 164,286 | 72,664,141 |
| 2025-01-07 | 4.36 | 4.52 | 4.3 | 4.49 | +4.91% | 201,356 | 88,845,638 |
| 2025-01-06 | 4.3 | 4.45 | 4.12 | 4.28 | -3.6% | 191,964 | 82,530,618 |
| 2025-01-03 | 4.84 | 4.95 | 4.44 | 4.44 | -10.48% | 320,411 | 148,964,415 |
| 2025-01-02 | 4.92 | 5.75 | 4.92 | 4.96 | +2.48% | 384,412 | 197,381,707 |
| 2024-12-31 | 5.35 | 5.36 | 4.8 | 4.84 | -12% | 305,997 | 154,880,990 |
| 2024-12-30 | 5.77 | 5.89 | 5.28 | 5.5 | -6.3% | 587,751 | 328,209,507 |
| 2024-12-27 | 5.26 | 6.24 | 5.03 | 5.87 | +11.39% | 682,130 | 389,853,724 |
| 2024-12-26 | 5.11 | 5.36 | 5.11 | 5.27 | +0.19% | 143,396 | 75,179,697 |
| 2024-12-25 | 4.85 | 5.28 | 4.69 | 5.26 | +2.53% | 273,960 | 137,883,484 |
| 2024-12-24 | 5.06 | 5.33 | 4.83 | 5.13 | +0.39% | 303,690 | 154,205,669 |
| 2024-12-23 | 5.32 | 5.37 | 4.89 | 5.11 | -4.66% | 215,085 | 108,266,827 |
| 2024-12-20 | 5.25 | 5.43 | 5.22 | 5.36 | +1.9% | 102,675 | 54,926,461 |
| 2024-12-19 | 5.34 | 5.4 | 5.21 | 5.26 | -2.41% | 124,281 | 65,619,135 |
| 2024-12-18 | 5.46 | 5.5 | 5.23 | 5.39 | -1.82% | 148,602 | 80,225,830 |
| 2024-12-17 | 5.91 | 5.97 | 5.42 | 5.49 | -7.89% | 227,845 | 127,915,509 |
| 2024-12-16 | 5.88 | 6.09 | 5.83 | 5.96 | +1.53% | 208,234 | 124,158,663 |
| 2024-12-13 | 5.81 | 5.93 | 5.75 | 5.87 | 0% | 183,739 | 107,534,159 |
| 2024-12-12 | 5.73 | 5.89 | 5.68 | 5.87 | +2.62% | 176,779 | 102,399,564 |
| 2024-12-11 | 5.66 | 5.73 | 5.64 | 5.72 | +1.24% | 137,471 | 78,158,521 |
| 2024-12-10 | 5.85 | 5.89 | 5.65 | 5.65 | -1.22% | 177,548 | 102,481,433 |
| 2024-12-09 | 5.69 | 5.83 | 5.61 | 5.72 | +0.88% | 171,926 | 98,316,827 |
| 2024-12-06 | 5.65 | 5.73 | 5.54 | 5.67 | 0% | 171,735 | 96,999,181 |
| 2024-12-05 | 5.62 | 5.76 | 5.52 | 5.67 | +1.98% | 165,916 | 94,004,966 |
| 2024-12-04 | 5.59 | 5.66 | 5.52 | 5.56 | -2.28% | 155,595 | 86,875,323 |
| 2024-12-03 | 5.62 | 5.78 | 5.46 | 5.69 | +1.61% | 203,625 | 114,151,984 |
| 2024-12-02 | 5.36 | 5.61 | 5.35 | 5.6 | +4.87% | 210,979 | 115,926,541 |
| 2024-11-29 | 5.3 | 5.47 | 5.21 | 5.34 | +0.56% | 202,966 | 107,823,375 |
| 2024-11-28 | 5.26 | 5.43 | 5.23 | 5.31 | +0.19% | 214,400 | 114,181,414 |
| 2024-11-27 | 5.32 | 5.39 | 5.02 | 5.3 | -0.75% | 256,317 | 132,341,770 |
| 2024-11-26 | 5.6 | 5.73 | 5.31 | 5.34 | -3.61% | 289,912 | 160,005,776 |
| 2024-11-25 | 5.46 | 5.67 | 5.37 | 5.54 | +1.65% | 294,174 | 162,445,854 |
| 2024-11-22 | 5.75 | 5.87 | 5.41 | 5.45 | -8.09% | 462,381 | 261,426,965 |
| 2024-11-21 | 5.45 | 6.47 | 5.23 | 5.93 | +9.21% | 668,947 | 379,446,772 |
| 2024-11-20 | 5.11 | 5.48 | 5.11 | 5.43 | +4.42% | 443,641 | 237,221,114 |
| 2024-11-19 | 5.17 | 5.39 | 4.91 | 5.2 | -9.57% | 567,513 | 290,375,995 |
| 2024-11-18 | 5.8 | 6.58 | 5.58 | 5.75 | +4.93% | 753,662 | 459,243,349 |
| 2024-11-15 | 5.17 | 5.48 | 5.11 | 5.48 | +6% | 245,302 | 130,703,630 |
| 2024-11-14 | 5.37 | 5.45 | 5.1 | 5.17 | -4.26% | 136,646 | 72,163,928 |
| 2024-11-13 | 5.27 | 5.44 | 5.14 | 5.4 | +2.47% | 181,256 | 96,481,137 |
| 2024-11-12 | 5.29 | 5.44 | 5.19 | 5.27 | -0.57% | 148,960 | 79,540,977 |
| 2024-11-11 | 5.22 | 5.32 | 5.18 | 5.3 | +1.53% | 89,164 | 46,869,974 |
| 2024-11-08 | 5.33 | 5.38 | 5.2 | 5.22 | -0.95% | 116,356 | 61,246,912 |
| 2024-11-07 | 5.03 | 5.29 | 5.01 | 5.27 | +4.36% | 129,201 | 67,221,865 |
| 2024-11-06 | 5.05 | 5.12 | 4.98 | 5.05 | +0.4% | 97,903 | 49,448,876 |
| 2024-11-05 | 4.94 | 5.03 | 4.9 | 5.03 | +2.44% | 85,765 | 42,738,594 |
| 2024-11-04 | 4.83 | 4.91 | 4.71 | 4.91 | +1.87% | 88,841 | 43,042,746 |
| 2024-11-01 | 5.05 | 5.18 | 4.8 | 4.82 | -4.93% | 133,709 | 65,339,174 |
| 2024-10-31 | 4.95 | 5.13 | 4.94 | 5.07 | +3.89% | 110,860 | 55,733,070 |
| 2024-10-30 | 4.99 | 5.09 | 4.82 | 4.88 | -2.4% | 94,984 | 46,781,351 |
| 2024-10-29 | 5.25 | 5.3 | 4.96 | 5 | -3.29% | 130,292 | 66,339,868 |
| 2024-10-28 | 5.04 | 5.21 | 5 | 5.17 | +3.61% | 109,561 | 56,194,663 |
| 2024-10-25 | 4.91 | 5.01 | 4.88 | 4.99 | +1.84% | 98,318 | 48,771,236 |
| 2024-10-24 | 4.85 | 4.94 | 4.75 | 4.9 | +0.2% | 114,154 | 55,121,856 |
| 2024-10-23 | 4.9 | 5.17 | 4.88 | 4.89 | -0.61% | 136,028 | 67,460,466 |
| 2024-10-22 | 4.86 | 4.94 | 4.8 | 4.92 | +1.03% | 106,358 | 52,034,177 |
| 2024-10-21 | 4.78 | 4.9 | 4.71 | 4.87 | +2.96% | 129,172 | 62,386,396 |
| 2024-10-18 | 4.63 | 4.84 | 4.56 | 4.73 | +2.38% | 127,990 | 60,232,363 |
| 2024-10-17 | 4.65 | 4.83 | 4.59 | 4.62 | -1.07% | 110,987 | 51,890,593 |
| 2024-10-16 | 4.45 | 4.72 | 4.41 | 4.67 | +3.55% | 107,921 | 49,781,388 |
| 2024-10-15 | 4.49 | 4.65 | 4.42 | 4.51 | -0.22% | 110,762 | 50,556,856 |
| 2024-10-14 | 4.34 | 4.58 | 4.34 | 4.52 | +5.36% | 112,396 | 50,142,403 |
| 2024-10-11 | 4.59 | 4.59 | 4.26 | 4.29 | -5.3% | 110,841 | 48,868,550 |
| 2024-10-10 | 4.55 | 4.72 | 4.36 | 4.53 | +2.03% | 156,232 | 71,340,322 |
| 2024-10-09 | 4.86 | 5.02 | 4.43 | 4.44 | -14.29% | 222,653 | 104,904,196 |
| 2024-10-08 | 5.48 | 5.58 | 4.73 | 5.18 | +10.45% | 327,873 | 167,325,609 |
| 2024-09-30 | 4.28 | 4.78 | 4.2 | 4.69 | +13.01% | 249,313 | 112,042,337 |
| 2024-09-27 | 4.04 | 4.22 | 3.98 | 4.15 | +4.01% | 131,381 | 53,905,056 |
| 2024-09-26 | 3.9 | 4 | 3.89 | 3.99 | +1.79% | 83,564 | 32,921,582 |
| 2024-09-25 | 3.9 | 4 | 3.88 | 3.92 | +0.77% | 92,668 | 36,511,040 |
| 2024-09-24 | 3.73 | 3.9 | 3.73 | 3.89 | +4.57% | 100,872 | 38,603,413 |
| 2024-09-23 | 3.7 | 3.77 | 3.66 | 3.72 | +0.54% | 40,624 | 15,109,906 |
| 2024-09-20 | 3.77 | 3.77 | 3.67 | 3.7 | -0.8% | 41,863 | 15,520,942 |
| 2024-09-19 | 3.63 | 3.75 | 3.6 | 3.73 | +3.61% | 54,132 | 20,033,010 |
| 2024-09-18 | 3.68 | 3.72 | 3.54 | 3.6 | -2.17% | 54,596 | 19,617,778 |
| 2024-09-13 | 3.77 | 3.79 | 3.66 | 3.68 | -2.13% | 43,316 | 16,059,692 |
| 2024-09-12 | 3.78 | 3.85 | 3.73 | 3.76 | -0.53% | 61,563 | 23,360,433 |
| 2024-09-11 | 3.77 | 3.84 | 3.65 | 3.78 | +0.8% | 73,674 | 27,712,552 |
| 2024-09-10 | 3.66 | 3.75 | 3.63 | 3.75 | +2.74% | 44,079 | 16,280,909 |
| 2024-09-09 | 3.59 | 3.69 | 3.53 | 3.65 | +0.55% | 50,394 | 18,349,433 |
| 2024-09-06 | 3.72 | 3.75 | 3.62 | 3.63 | -3.46% | 52,355 | 19,213,897 |
| 2024-09-05 | 3.68 | 3.78 | 3.68 | 3.76 | +2.45% | 64,248 | 24,015,711 |
| 2024-09-04 | 3.7 | 3.76 | 3.6 | 3.67 | -1.34% | 55,929 | 20,585,305 |
| 2024-09-03 | 3.76 | 3.78 | 3.68 | 3.72 | 0% | 40,860 | 15,243,848 |
| 2024-09-02 | 3.75 | 3.83 | 3.71 | 3.72 | -0.27% | 68,472 | 25,811,035 |
| 2024-08-30 | 3.61 | 3.79 | 3.61 | 3.73 | +3.9% | 81,760 | 30,432,590 |
| 2024-08-29 | 3.6 | 3.62 | 3.53 | 3.59 | -0.28% | 46,102 | 16,515,354 |
| 2024-08-28 | 3.55 | 3.66 | 3.51 | 3.6 | +0.28% | 52,635 | 18,937,019 |
| 2024-08-27 | 3.68 | 3.69 | 3.54 | 3.59 | -2.18% | 47,668 | 17,122,980 |
| 2024-08-26 | 3.57 | 3.72 | 3.55 | 3.67 | +3.67% | 63,705 | 23,275,872 |
| 2024-08-23 | 3.67 | 3.67 | 3.51 | 3.54 | -2.48% | 57,699 | 20,525,143 |
| 2024-08-22 | 3.72 | 3.73 | 3.6 | 3.63 | -1.63% | 66,037 | 24,073,772 |
| 2024-08-21 | 3.74 | 3.81 | 3.68 | 3.69 | -2.38% | 66,657 | 24,855,449 |
| 2024-08-20 | 3.77 | 3.91 | 3.73 | 3.78 | -0.79% | 96,522 | 36,923,712 |
| 2024-08-19 | 3.73 | 3.86 | 3.7 | 3.81 | +1.87% | 78,244 | 29,744,459 |
| 2024-08-16 | 3.83 | 3.88 | 3.73 | 3.74 | -2.6% | 77,407 | 29,303,442 |
| 2024-08-15 | 3.75 | 3.86 | 3.7 | 3.84 | +1.32% | 89,652 | 33,983,987 |
| 2024-08-14 | 3.7 | 3.83 | 3.7 | 3.79 | +1.34% | 71,005 | 26,871,711 |
| 2024-08-13 | 3.65 | 3.75 | 3.61 | 3.74 | +1.36% | 83,527 | 30,866,552 |
| 2024-08-12 | 3.71 | 3.83 | 3.64 | 3.69 | +0.54% | 106,413 | 39,779,952 |
| 2024-08-09 | 3.7 | 3.75 | 3.66 | 3.67 | -0.27% | 44,535 | 16,510,521 |
| 2024-08-08 | 3.72 | 3.72 | 3.6 | 3.68 | -0.54% | 37,171 | 13,606,256 |
| 2024-08-07 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 38,895 | 14,359,528 |
| 2024-08-06 | 3.6 | 3.7 | 3.55 | 3.68 | +3.37% | 58,656 | 21,358,042 |
| 2024-08-05 | 3.67 | 3.71 | 3.55 | 3.56 | -2.73% | 57,270 | 20,784,354 |
| 2024-08-02 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 58,666 | 21,680,037 |
| 2024-08-01 | 3.67 | 3.75 | 3.66 | 3.73 | +1.63% | 54,781 | 20,350,377 |
| 2024-07-31 | 3.57 | 3.68 | 3.54 | 3.67 | +3.38% | 66,686 | 24,243,975 |
| 2024-07-30 | 3.52 | 3.56 | 3.47 | 3.55 | +1.43% | 41,645 | 14,693,221 |
| 2024-07-29 | 3.49 | 3.53 | 3.42 | 3.5 | +1.16% | 44,199 | 15,407,737 |
| 2024-07-26 | 3.39 | 3.5 | 3.39 | 3.46 | +2.37% | 37,960 | 13,095,949 |
| 2024-07-25 | 3.33 | 3.43 | 3.27 | 3.38 | +1.5% | 43,897 | 14,715,140 |
| 2024-07-24 | 3.4 | 3.44 | 3.31 | 3.33 | -2.06% | 62,859 | 21,132,213 |
| 2024-07-23 | 3.44 | 3.52 | 3.39 | 3.4 | -1.16% | 44,356 | 15,339,741 |
| 2024-07-22 | 3.36 | 3.46 | 3.33 | 3.44 | +2.08% | 40,127 | 13,697,098 |
| 2024-07-19 | 3.33 | 3.4 | 3.26 | 3.37 | +0.6% | 48,241 | 16,158,446 |
| 2024-07-18 | 3.4 | 3.4 | 3.24 | 3.35 | -1.47% | 54,170 | 17,891,746 |
| 2024-07-17 | 3.44 | 3.49 | 3.4 | 3.4 | -1.45% | 46,769 | 15,993,070 |
| 2024-07-16 | 3.46 | 3.51 | 3.42 | 3.45 | -1.15% | 37,319 | 12,871,722 |
| 2024-07-15 | 3.6 | 3.62 | 3.46 | 3.49 | -2.51% | 49,742 | 17,399,748 |
| 2024-07-12 | 3.58 | 3.65 | 3.52 | 3.58 | 0% | 64,072 | 23,007,119 |
| 2024-07-11 | 3.48 | 3.59 | 3.45 | 3.58 | +4.99% | 74,690 | 26,384,614 |
| 2024-07-10 | 3.52 | 3.53 | 3.39 | 3.41 | -2.57% | 62,997 | 21,736,422 |
| 2024-07-09 | 3.48 | 3.55 | 3.36 | 3.5 | +0.29% | 80,509 | 27,923,228 |
| 2024-07-08 | 3.58 | 3.63 | 3.46 | 3.49 | -2.79% | 56,196 | 19,750,930 |
| 2024-07-05 | 3.56 | 3.61 | 3.46 | 3.59 | +1.99% | 58,039 | 20,650,112 |
| 2024-07-04 | 3.7 | 3.72 | 3.52 | 3.52 | -4.86% | 74,272 | 26,622,557 |
| 2024-07-03 | 3.68 | 3.74 | 3.63 | 3.7 | +0.54% | 48,201 | 17,826,777 |
| 2024-07-02 | 3.59 | 3.73 | 3.57 | 3.68 | +2.22% | 75,197 | 27,693,662 |
| 2024-07-01 | 3.57 | 3.63 | 3.51 | 3.6 | +1.41% | 51,457 | 18,362,379 |
| 2024-06-28 | 3.58 | 3.66 | 3.55 | 3.55 | -0.84% | 51,571 | 18,627,996 |
| 2024-06-27 | 3.65 | 3.7 | 3.56 | 3.58 | -1.38% | 54,135 | 19,648,773 |
| 2024-06-26 | 3.44 | 3.64 | 3.38 | 3.63 | +4.91% | 79,072 | 27,895,110 |
| 2024-06-25 | 3.39 | 3.53 | 3.39 | 3.46 | +0.87% | 69,961 | 24,256,811 |
| 2024-06-24 | 3.62 | 3.63 | 3.4 | 3.43 | -6.28% | 92,386 | 32,203,722 |
| 2024-06-21 | 3.72 | 3.72 | 3.59 | 3.66 | -0.27% | 70,080 | 25,612,147 |
| 2024-06-20 | 3.85 | 3.87 | 3.66 | 3.67 | -4.43% | 80,208 | 29,936,663 |
| 2024-06-19 | 3.88 | 3.89 | 3.78 | 3.84 | +0.52% | 66,708 | 25,590,870 |
| 2024-06-18 | 3.71 | 3.84 | 3.68 | 3.82 | +3.24% | 84,495 | 32,019,041 |
| 2024-06-17 | 3.77 | 3.8 | 3.66 | 3.7 | -2.37% | 85,192 | 31,670,827 |
| 2024-06-14 | 3.84 | 3.84 | 3.72 | 3.79 | -0.52% | 81,060 | 30,667,314 |
| 2024-06-13 | 3.96 | 4.02 | 3.79 | 3.81 | -3.3% | 110,064 | 42,647,158 |
| 2024-06-12 | 3.8 | 3.97 | 3.8 | 3.94 | +2.87% | 111,950 | 43,728,269 |
| 2024-06-11 | 3.85 | 3.86 | 3.72 | 3.83 | +0.52% | 107,651 | 40,785,868 |
| 2024-06-07 | 3.68 | 3.89 | 3.68 | 3.81 | +5.83% | 192,239 | 73,022,068 |
| 2024-06-06 | 3.84 | 3.89 | 3.49 | 3.6 | -7.22% | 230,500 | 83,856,546 |
| 2024-06-05 | 3.94 | 3.98 | 3.78 | 3.88 | -2.76% | 174,152 | 67,470,757 |
| 2024-06-04 | 4.21 | 4.29 | 3.94 | 3.99 | -9.52% | 289,825 | 117,657,431 |
| 2024-06-03 | 4.72 | 4.74 | 4.35 | 4.41 | -11.09% | 348,174 | 158,432,238 |
| 2024-05-31 | 4.78 | 5.14 | 4.53 | 4.96 | -1.98% | 534,209 | 253,400,468 |
| 2024-05-30 | 4.4 | 5.28 | 4.4 | 5.06 | +15% | 582,143 | 299,542,114 |
| 2024-05-29 | 4.33 | 4.4 | 4.21 | 4.4 | +3.29% | 67,256 | 29,117,907 |
| 2024-05-28 | 4.39 | 4.4 | 4.24 | 4.26 | -2.29% | 53,317 | 23,014,785 |
| 2024-05-27 | 4.37 | 4.41 | 4.24 | 4.36 | +2.11% | 62,496 | 26,950,267 |
| 2024-05-24 | 4.44 | 4.45 | 4.26 | 4.27 | -2.51% | 47,523 | 20,469,249 |
| 2024-05-23 | 4.55 | 4.57 | 4.34 | 4.38 | -4.16% | 60,743 | 26,925,684 |
| 2024-05-22 | 4.57 | 4.62 | 4.51 | 4.57 | +0.88% | 41,145 | 18,810,055 |
| 2024-05-21 | 4.56 | 4.6 | 4.51 | 4.53 | -1.09% | 52,534 | 23,878,461 |
| 2024-05-20 | 4.64 | 4.67 | 4.57 | 4.58 | -0.87% | 68,488 | 31,630,012 |
| 2024-05-17 | 4.56 | 4.62 | 4.46 | 4.62 | +1.99% | 72,266 | 32,941,011 |
| 2024-05-16 | 4.46 | 4.6 | 4.45 | 4.53 | +1.57% | 76,699 | 34,826,299 |
| 2024-05-15 | 4.42 | 4.52 | 4.33 | 4.46 | +1.13% | 69,209 | 30,875,078 |
| 2024-05-14 | 4.34 | 4.45 | 4.31 | 4.41 | +3.04% | 59,348 | 25,998,873 |
| 2024-05-13 | 4.45 | 4.45 | 4.27 | 4.28 | -4.46% | 88,040 | 38,175,237 |
| 2024-05-10 | 4.7 | 4.7 | 4.46 | 4.48 | -4.27% | 104,206 | 47,138,613 |
| 2024-05-09 | 4.6 | 4.71 | 4.59 | 4.68 | +2.18% | 106,700 | 49,741,081 |
| 2024-05-08 | 4.68 | 4.72 | 4.5 | 4.58 | -2.14% | 137,168 | 63,155,528 |
| 2024-05-07 | 4.55 | 4.72 | 4.51 | 4.68 | +3.08% | 115,021 | 52,964,691 |
| 2024-05-06 | 4.4 | 4.56 | 4.36 | 4.54 | +4.37% | 105,620 | 47,385,277 |
| 2024-04-30 | 4.49 | 4.5 | 4.3 | 4.35 | -1.81% | 80,656 | 35,168,188 |
| 2024-04-29 | 4.22 | 4.43 | 4.19 | 4.43 | +4.73% | 83,837 | 36,361,046 |
| 2024-04-26 | 4.2 | 4.27 | 4.16 | 4.23 | -0.47% | 90,280 | 37,951,760 |
| 2024-04-25 | 4.12 | 4.3 | 4.05 | 4.25 | +3.41% | 97,140 | 40,956,475 |
| 2024-04-24 | 4.02 | 4.14 | 3.96 | 4.11 | +3.01% | 72,181 | 29,510,142 |
| 2024-04-23 | 3.85 | 4.03 | 3.83 | 3.99 | +4.18% | 78,178 | 31,008,585 |
| 2024-04-22 | 3.98 | 4 | 3.71 | 3.83 | -3.77% | 87,689 | 33,583,759 |
| 2024-04-19 | 3.98 | 4.04 | 3.86 | 3.98 | 0% | 85,154 | 33,807,911 |
| 2024-04-18 | 4.12 | 4.15 | 3.87 | 3.98 | -1.97% | 97,877 | 39,060,560 |
| 2024-04-17 | 3.6 | 4.07 | 3.6 | 4.06 | +14.69% | 152,271 | 59,858,886 |
| 2024-04-16 | 4.04 | 4.08 | 3.53 | 3.54 | -14.49% | 190,636 | 70,041,432 |
| 2024-04-15 | 4.59 | 4.77 | 4 | 4.14 | -10.97% | 205,458 | 87,015,225 |
| 2024-04-12 | 4.74 | 4.8 | 4.63 | 4.65 | -1.9% | 81,573 | 38,467,538 |
| 2024-04-11 | 4.74 | 4.83 | 4.68 | 4.74 | -0.42% | 76,895 | 36,685,271 |
| 2024-04-10 | 5 | 5.03 | 4.71 | 4.76 | -4.8% | 90,021 | 43,227,086 |
| 2024-04-09 | 4.91 | 5.01 | 4.89 | 5 | +1.83% | 70,904 | 35,215,571 |
| 2024-04-08 | 5.22 | 5.25 | 4.9 | 4.91 | -6.12% | 102,839 | 51,548,496 |
| 2024-04-03 | 5.39 | 5.44 | 5.13 | 5.23 | -2.43% | 110,693 | 57,751,228 |
| 2024-04-02 | 5.28 | 5.45 | 5.25 | 5.36 | +1.13% | 132,549 | 71,051,696 |
| 2024-04-01 | 5.12 | 5.34 | 5.12 | 5.3 | +3.31% | 129,313 | 67,529,995 |
| 2024-03-29 | 5.08 | 5.21 | 5.04 | 5.13 | +1.99% | 119,470 | 61,124,726 |
| 2024-03-28 | 4.9 | 5.1 | 4.88 | 5.03 | +2.65% | 114,586 | 57,501,854 |
| 2024-03-27 | 5.24 | 5.24 | 4.87 | 4.9 | -6.31% | 156,455 | 78,642,331 |
| 2024-03-26 | 5.29 | 5.39 | 5.09 | 5.23 | -2.24% | 170,339 | 89,062,059 |
| 2024-03-25 | 5.65 | 5.74 | 5.34 | 5.35 | -7.6% | 242,515 | 134,084,402 |
| 2024-03-22 | 5.7 | 5.9 | 5.6 | 5.79 | 0% | 341,808 | 197,120,073 |
| 2024-03-21 | 5.5 | 5.9 | 5.46 | 5.79 | +5.46% | 366,508 | 208,218,946 |
| 2024-03-20 | 5.4 | 5.56 | 5.4 | 5.49 | +0.92% | 201,011 | 110,477,363 |
| 2024-03-19 | 5.48 | 5.63 | 5.33 | 5.44 | +0.18% | 232,341 | 127,553,154 |
| 2024-03-18 | 5.33 | 5.48 | 5.3 | 5.43 | +1.69% | 165,176 | 89,200,435 |
| 2024-03-15 | 5.19 | 5.4 | 5.19 | 5.34 | +1.52% | 178,269 | 95,047,288 |
| 2024-03-14 | 5.26 | 5.37 | 5.09 | 5.26 | -0.75% | 159,910 | 83,670,165 |
| 2024-03-13 | 5.42 | 5.43 | 5.26 | 5.3 | -3.28% | 229,337 | 121,944,427 |
| 2024-03-12 | 5.21 | 5.48 | 5.18 | 5.48 | +4.78% | 273,760 | 146,939,608 |
| 2024-03-11 | 4.99 | 5.26 | 4.99 | 5.23 | +5.02% | 226,001 | 116,775,498 |
| 2024-03-08 | 5.03 | 5.17 | 4.96 | 4.98 | -0.99% | 151,535 | 76,375,796 |
| 2024-03-07 | 5.29 | 5.33 | 5 | 5.03 | -5.63% | 237,239 | 122,330,979 |
| 2024-03-06 | 5.2 | 5.35 | 5.13 | 5.33 | +1.33% | 230,912 | 121,018,439 |
| 2024-03-05 | 5.46 | 5.58 | 5.15 | 5.26 | -6.57% | 285,874 | 152,095,977 |
| 2024-03-04 | 5.78 | 5.78 | 5.35 | 5.63 | -4.41% | 338,069 | 188,120,292 |
| 2024-03-01 | 6.21 | 6.4 | 5.75 | 5.89 | -5.61% | 454,529 | 271,560,590 |
| 2024-02-29 | 5.36 | 6.25 | 5.25 | 6.24 | +17.07% | 536,101 | 310,217,941 |
| 2024-02-28 | 5.5 | 6.28 | 5.29 | 5.33 | -2.38% | 533,301 | 306,767,826 |
| 2024-02-27 | 5.15 | 5.5 | 5.09 | 5.46 | +6.23% | 251,175 | 132,713,151 |
| 2024-02-26 | 5.15 | 5.29 | 4.97 | 5.14 | -0.39% | 262,867 | 135,021,751 |
| 2024-02-23 | 4.92 | 5.35 | 4.87 | 5.16 | +4.03% | 337,552 | 170,519,364 |
| 2024-02-22 | 4.63 | 4.98 | 4.51 | 4.96 | +7.59% | 271,405 | 130,316,044 |
| 2024-02-21 | 4.41 | 4.9 | 4.31 | 4.61 | +3.6% | 257,774 | 120,384,495 |
| 2024-02-20 | 4.38 | 4.62 | 4.24 | 4.45 | +3.49% | 206,232 | 91,681,251 |
| 2024-02-19 | 4 | 4.41 | 4 | 4.3 | +4.88% | 259,491 | 110,124,819 |
| 2024-02-08 | 3.53 | 4.22 | 3.34 | 4.1 | +13.57% | 288,523 | 111,292,191 |
| 2024-02-07 | 4.51 | 4.54 | 3.61 | 3.61 | -19.96% | 310,745 | 124,567,647 |
| 2024-02-06 | 4 | 4.56 | 3.69 | 4.51 | +6.87% | 335,069 | 139,603,866 |
| 2024-02-05 | 5.09 | 5.19 | 4.22 | 4.22 | -20.08% | 361,056 | 162,239,237 |
| 2024-02-02 | 5.91 | 5.98 | 5 | 5.28 | -9.12% | 334,718 | 183,400,115 |
| 2024-02-01 | 6.01 | 6.27 | 5.74 | 5.81 | -1.53% | 267,353 | 159,853,241 |
| 2024-01-31 | 6.62 | 6.72 | 5.65 | 5.9 | -10.61% | 388,033 | 235,357,228 |
| 2024-01-30 | 7.25 | 7.32 | 6.56 | 6.6 | -8.08% | 335,909 | 232,364,565 |
| 2024-01-29 | 7.74 | 7.82 | 7.08 | 7.18 | -6.51% | 371,175 | 273,952,758 |
| 2024-01-26 | 7.95 | 8.27 | 7.5 | 7.68 | -3.88% | 490,127 | 385,324,988 |
| 2024-01-25 | 7.46 | 8.35 | 7.37 | 7.99 | +3.1% | 594,363 | 469,730,973 |
| 2024-01-24 | 6.87 | 8.11 | 6.8 | 7.75 | +14.64% | 801,095 | 631,369,441 |
| 2024-01-23 | 6.96 | 7.16 | 6.51 | 6.76 | -2.59% | 332,061 | 227,586,836 |
| 2024-01-22 | 7.95 | 8.2 | 6.7 | 6.94 | -14.95% | 513,859 | 388,954,085 |
| 2024-01-19 | 7.64 | 8.39 | 7.46 | 8.16 | +6.95% | 452,970 | 363,562,503 |
| 2024-01-18 | 7.5 | 7.89 | 7.24 | 7.63 | -1.04% | 332,506 | 250,485,313 |
| 2024-01-17 | 7.56 | 8.2 | 7.46 | 7.71 | -0.39% | 433,570 | 338,970,159 |
| 2024-01-16 | 7.58 | 7.89 | 7.31 | 7.74 | -0.51% | 528,219 | 400,867,289 |
| 2024-01-15 | 6.9 | 8.08 | 6.71 | 7.78 | +10.83% | 627,039 | 465,037,617 |
| 2024-01-12 | 7.06 | 7.44 | 6.86 | 7.02 | -0.57% | 485,730 | 346,301,160 |
| 2024-01-11 | 6.57 | 7.18 | 6.21 | 7.06 | +6.49% | 505,180 | 335,151,063 |
| 2024-01-10 | 7.04 | 7.58 | 6.6 | 6.63 | -4.88% | 538,997 | 381,160,577 |
| 2024-01-09 | 6.93 | 7.24 | 6.6 | 6.97 | +1.01% | 332,823 | 229,709,658 |
| 2024-01-08 | 6.78 | 6.96 | 6.6 | 6.9 | +2.22% | 227,831 | 154,231,288 |
| 2024-01-05 | 6.94 | 7.19 | 6.66 | 6.75 | -2.6% | 283,664 | 196,619,664 |
| 2024-01-04 | 6.83 | 7.25 | 6.77 | 6.93 | +2.06% | 315,160 | 220,701,812 |
| 2024-01-03 | 6.8 | 7.05 | 6.62 | 6.79 | -0.59% | 300,117 | 205,800,536 |
| 2024-01-02 | 6.43 | 6.95 | 6.4 | 6.83 | +5.73% | 300,567 | 202,793,797 |
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：