股票概览
4.5
+2.51%
+0.11
4.43
开盘价
4.55
最高价
4.38
最低价
372,698
成交量
数据更新至: 2025-03-25
技术指标
4.64
MA5 (5日均线)
4.49
MA10 (10日均线)
4.33
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 | 4.43 | 4.55 | 4.38 | 4.5 | +2.51% | 372,698 | 166,917,314 |
| 2025-03-24 | 4.59 | 4.66 | 4.29 | 4.39 | -4.36% | 572,309 | 254,211,578 |
| 2025-03-21 | 4.75 | 4.8 | 4.55 | 4.59 | -5.94% | 813,814 | 378,173,197 |
| 2025-03-20 | 4.88 | 5.07 | 4.72 | 4.88 | +1.24% | 1,040,653 | 510,385,947 |
| 2025-03-19 | 5.13 | 5.32 | 4.81 | 4.82 | -4.37% | 1,831,117 | 933,389,797 |
| 2025-03-18 | 4.39 | 5.04 | 4.39 | 5.04 | +20% | 812,319 | 395,034,283 |
| 2025-03-17 | 4.2 | 4.25 | 4.18 | 4.2 | +0.48% | 166,353 | 70,084,452 |
| 2025-03-14 | 4.1 | 4.19 | 4.06 | 4.18 | +1.46% | 183,996 | 75,956,317 |
| 2025-03-13 | 4.17 | 4.18 | 4.04 | 4.12 | -1.44% | 170,015 | 69,604,044 |
| 2025-03-12 | 4.12 | 4.23 | 4.11 | 4.18 | +1.46% | 233,270 | 97,354,942 |
| 2025-03-11 | 4.04 | 4.12 | 4.01 | 4.12 | +0.73% | 138,166 | 56,154,380 |
| 2025-03-10 | 4.1 | 4.14 | 4.05 | 4.09 | 0% | 125,854 | 51,494,665 |
| 2025-03-07 | 4.23 | 4.23 | 4.07 | 4.09 | -3.54% | 236,753 | 97,713,354 |
| 2025-03-06 | 4.14 | 4.26 | 4.12 | 4.24 | +2.66% | 181,757 | 76,669,728 |
| 2025-03-05 | 4.2 | 4.21 | 4.07 | 4.13 | -1.67% | 155,795 | 64,149,028 |
| 2025-03-04 | 4.15 | 4.21 | 4.12 | 4.2 | +0.96% | 133,021 | 55,581,016 |
| 2025-03-03 | 4.17 | 4.28 | 4.13 | 4.16 | +1.22% | 188,295 | 79,403,593 |
| 2025-02-28 | 4.25 | 4.28 | 4.1 | 4.11 | -3.07% | 183,245 | 76,670,110 |
| 2025-02-27 | 4.32 | 4.34 | 4.16 | 4.24 | -1.62% | 175,334 | 74,297,468 |
| 2025-02-26 | 4.24 | 4.32 | 4.24 | 4.31 | +1.41% | 150,495 | 64,507,866 |
| 2025-02-25 | 4.24 | 4.33 | 4.19 | 4.25 | -0.7% | 153,281 | 65,331,360 |
| 2025-02-24 | 4.23 | 4.32 | 4.2 | 4.28 | +1.18% | 188,827 | 80,526,267 |
| 2025-02-21 | 4.19 | 4.26 | 4.13 | 4.23 | +0.71% | 161,903 | 68,127,961 |
| 2025-02-20 | 4.22 | 4.22 | 4.13 | 4.2 | 0% | 125,845 | 52,559,790 |
| 2025-02-19 | 4.11 | 4.21 | 4.11 | 4.2 | +1.69% | 130,578 | 54,521,708 |
| 2025-02-18 | 4.3 | 4.34 | 4.11 | 4.13 | -2.59% | 195,290 | 82,896,811 |
| 2025-02-17 | 4.18 | 4.3 | 4.17 | 4.24 | +1.19% | 179,005 | 75,731,695 |
| 2025-02-14 | 4.18 | 4.23 | 4.16 | 4.19 | 0% | 94,348 | 39,597,036 |
| 2025-02-13 | 4.27 | 4.28 | 4.18 | 4.19 | -1.87% | 116,709 | 49,320,673 |
| 2025-02-12 | 4.21 | 4.27 | 4.17 | 4.27 | +2.15% | 134,059 | 56,715,321 |
| 2025-02-11 | 4.2 | 4.22 | 4.14 | 4.18 | -0.71% | 115,991 | 48,381,194 |
| 2025-02-10 | 4.17 | 4.21 | 4.12 | 4.21 | +2.43% | 146,030 | 60,846,116 |
| 2025-02-07 | 4.02 | 4.15 | 4 | 4.11 | +2.24% | 161,996 | 66,356,117 |
| 2025-02-06 | 3.96 | 4.03 | 3.89 | 4.02 | +1.77% | 155,222 | 61,698,785 |
| 2025-02-05 | 3.85 | 3.96 | 3.85 | 3.95 | +2.86% | 119,224 | 46,822,758 |
| 2025-01-27 | 3.92 | 3.97 | 3.82 | 3.84 | -1.54% | 113,978 | 44,284,555 |
| 2025-01-24 | 3.89 | 3.91 | 3.8 | 3.9 | +2.09% | 143,108 | 55,248,900 |
| 2025-01-23 | 3.92 | 4.01 | 3.82 | 3.82 | -1.8% | 196,132 | 77,128,576 |
| 2025-01-22 | 3.8 | 3.99 | 3.74 | 3.89 | -5.58% | 273,913 | 106,489,887 |
| 2025-01-21 | 4.19 | 4.24 | 4.08 | 4.12 | -1.2% | 112,645 | 46,435,688 |
| 2025-01-20 | 4.15 | 4.21 | 4.12 | 4.17 | +1.46% | 126,503 | 52,848,465 |
| 2025-01-17 | 4.15 | 4.17 | 4.09 | 4.11 | -1.44% | 103,885 | 42,901,556 |
| 2025-01-16 | 4.15 | 4.25 | 4.12 | 4.17 | +1.46% | 115,660 | 48,357,310 |
| 2025-01-15 | 4.13 | 4.23 | 4.05 | 4.11 | -0.24% | 148,575 | 61,275,071 |
| 2025-01-14 | 3.99 | 4.13 | 3.97 | 4.12 | +4.3% | 131,496 | 53,509,732 |
| 2025-01-13 | 3.84 | 3.99 | 3.78 | 3.95 | +0.51% | 106,099 | 41,450,199 |
| 2025-01-10 | 4.08 | 4.12 | 3.93 | 3.93 | -3.91% | 107,455 | 43,216,167 |
| 2025-01-09 | 4.08 | 4.16 | 4.04 | 4.09 | +0.25% | 93,373 | 38,422,119 |
| 2025-01-08 | 4.13 | 4.13 | 3.94 | 4.08 | -1.21% | 142,528 | 57,586,583 |
| 2025-01-07 | 3.98 | 4.14 | 3.96 | 4.13 | +3.77% | 144,896 | 58,882,061 |
| 2025-01-06 | 3.92 | 3.98 | 3.76 | 3.98 | +1.27% | 112,756 | 44,115,188 |
| 2025-01-03 | 4.15 | 4.17 | 3.92 | 3.93 | -5.07% | 163,970 | 65,750,761 |
| 2025-01-02 | 4.21 | 4.29 | 4.08 | 4.14 | -2.36% | 144,207 | 60,327,924 |
| 2024-12-31 | 4.35 | 4.43 | 4.22 | 4.24 | -2.75% | 137,987 | 59,283,262 |
| 2024-12-30 | 4.45 | 4.45 | 4.29 | 4.36 | -2.02% | 133,068 | 58,125,286 |
| 2024-12-27 | 4.35 | 4.53 | 4.33 | 4.45 | +2.53% | 166,130 | 74,117,517 |
| 2024-12-26 | 4.3 | 4.4 | 4.3 | 4.34 | +0.46% | 120,252 | 52,466,132 |
| 2024-12-25 | 4.42 | 4.46 | 4.21 | 4.32 | -2.7% | 175,012 | 75,279,152 |
| 2024-12-24 | 4.45 | 4.59 | 4.39 | 4.44 | 0% | 189,858 | 84,759,903 |
| 2024-12-23 | 4.78 | 4.78 | 4.41 | 4.44 | -6.72% | 279,946 | 127,066,376 |
| 2024-12-20 | 4.83 | 4.85 | 4.74 | 4.76 | -1.45% | 215,132 | 103,024,869 |
| 2024-12-19 | 4.76 | 4.85 | 4.7 | 4.83 | +0.42% | 196,697 | 94,077,517 |
| 2024-12-18 | 4.68 | 4.89 | 4.58 | 4.81 | +2.56% | 279,088 | 133,513,947 |
| 2024-12-17 | 4.87 | 4.89 | 4.67 | 4.69 | -4.29% | 258,083 | 122,775,178 |
| 2024-12-16 | 4.95 | 5.07 | 4.87 | 4.9 | -2.2% | 283,917 | 140,781,295 |
| 2024-12-13 | 5.05 | 5.27 | 4.99 | 5.01 | -0.99% | 479,439 | 245,151,766 |
| 2024-12-12 | 5.08 | 5.1 | 5 | 5.06 | -0.39% | 227,159 | 114,714,216 |
| 2024-12-11 | 5.02 | 5.09 | 5 | 5.08 | +0.99% | 227,329 | 114,832,204 |
| 2024-12-10 | 5.22 | 5.26 | 5.02 | 5.03 | -0.79% | 354,931 | 181,594,660 |
| 2024-12-09 | 5.07 | 5.16 | 5 | 5.07 | +0.2% | 350,167 | 177,968,478 |
| 2024-12-06 | 5.03 | 5.08 | 4.85 | 5.06 | +1.4% | 469,038 | 233,997,614 |
| 2024-12-05 | 4.95 | 5.08 | 4.93 | 4.99 | +2.67% | 436,703 | 218,128,758 |
| 2024-12-04 | 4.96 | 4.98 | 4.82 | 4.86 | -2.61% | 246,483 | 120,928,540 |
| 2024-12-03 | 5.03 | 5.03 | 4.94 | 4.99 | -0.4% | 253,044 | 126,191,440 |
| 2024-12-02 | 4.89 | 5.03 | 4.84 | 5.01 | +2.66% | 326,361 | 161,897,261 |
| 2024-11-29 | 4.9 | 4.93 | 4.74 | 4.88 | -0.2% | 311,258 | 150,801,251 |
| 2024-11-28 | 4.84 | 4.96 | 4.84 | 4.89 | +0.82% | 258,809 | 126,885,929 |
| 2024-11-27 | 4.77 | 4.86 | 4.62 | 4.85 | +0.83% | 215,642 | 102,192,106 |
| 2024-11-26 | 4.98 | 4.98 | 4.78 | 4.81 | -2.43% | 254,874 | 123,591,649 |
| 2024-11-25 | 4.8 | 4.93 | 4.67 | 4.93 | +3.57% | 273,841 | 131,614,079 |
| 2024-11-22 | 4.95 | 5.03 | 4.75 | 4.76 | -4.42% | 359,990 | 177,104,903 |
| 2024-11-21 | 4.85 | 5 | 4.82 | 4.98 | +2.26% | 350,625 | 172,812,433 |
| 2024-11-20 | 4.76 | 4.89 | 4.74 | 4.87 | +2.31% | 268,601 | 129,551,193 |
| 2024-11-19 | 4.52 | 4.77 | 4.49 | 4.76 | +5.08% | 274,664 | 127,259,663 |
| 2024-11-18 | 4.67 | 4.75 | 4.42 | 4.53 | -2.37% | 278,499 | 126,700,411 |
| 2024-11-15 | 4.77 | 4.85 | 4.64 | 4.64 | -3.53% | 348,460 | 165,610,011 |
| 2024-11-14 | 4.97 | 5.25 | 4.79 | 4.81 | -2.83% | 560,580 | 282,063,957 |
| 2024-11-13 | 4.87 | 4.96 | 4.76 | 4.95 | +0.61% | 320,492 | 155,985,695 |
| 2024-11-12 | 5.06 | 5.07 | 4.83 | 4.92 | -2.38% | 379,169 | 188,171,064 |
| 2024-11-11 | 4.84 | 5.07 | 4.82 | 5.04 | +3.07% | 447,674 | 221,790,223 |
| 2024-11-08 | 4.94 | 5.07 | 4.87 | 4.89 | -1.41% | 535,333 | 265,920,586 |
| 2024-11-07 | 4.66 | 5.04 | 4.59 | 4.96 | +6.44% | 637,081 | 309,052,005 |
| 2024-11-06 | 4.61 | 4.72 | 4.56 | 4.66 | +2.19% | 351,046 | 162,989,090 |
| 2024-11-05 | 4.4 | 4.58 | 4.4 | 4.56 | +3.17% | 290,649 | 131,177,747 |
| 2024-11-04 | 4.33 | 4.47 | 4.3 | 4.42 | +2.31% | 217,319 | 95,821,413 |
| 2024-11-01 | 4.6 | 4.64 | 4.31 | 4.32 | -6.9% | 414,397 | 183,091,528 |
| 2024-10-31 | 4.47 | 4.75 | 4.47 | 4.64 | +4.04% | 439,098 | 203,848,803 |
| 2024-10-30 | 4.48 | 4.53 | 4.38 | 4.46 | -1.33% | 308,659 | 137,362,101 |
| 2024-10-29 | 4.78 | 4.81 | 4.51 | 4.52 | -5.44% | 455,242 | 210,320,689 |
| 2024-10-28 | 4.62 | 4.8 | 4.6 | 4.78 | +3.02% | 360,078 | 169,453,423 |
| 2024-10-25 | 4.5 | 4.68 | 4.5 | 4.64 | +2.65% | 348,591 | 160,937,721 |
| 2024-10-24 | 4.64 | 4.68 | 4.48 | 4.52 | -3% | 323,252 | 147,353,832 |
| 2024-10-23 | 4.68 | 4.72 | 4.59 | 4.66 | -0.21% | 371,420 | 172,660,783 |
| 2024-10-22 | 4.49 | 4.69 | 4.44 | 4.67 | +3.78% | 466,945 | 214,768,618 |
| 2024-10-21 | 4.48 | 4.54 | 4.42 | 4.5 | +1.81% | 381,254 | 170,968,034 |
| 2024-10-18 | 4.32 | 4.52 | 4.28 | 4.42 | +2.08% | 392,553 | 171,887,749 |
| 2024-10-17 | 4.41 | 4.48 | 4.33 | 4.33 | -0.69% | 239,160 | 105,441,488 |
| 2024-10-16 | 4.32 | 4.44 | 4.27 | 4.36 | -0.91% | 264,685 | 115,630,306 |
| 2024-10-15 | 4.41 | 4.57 | 4.31 | 4.4 | -0.68% | 385,823 | 171,381,871 |
| 2024-10-14 | 4.28 | 4.43 | 4.21 | 4.43 | +3.99% | 312,903 | 135,648,143 |
| 2024-10-11 | 4.54 | 4.56 | 4.2 | 4.26 | -5.75% | 351,854 | 152,292,748 |
| 2024-10-10 | 4.6 | 4.76 | 4.46 | 4.52 | -0.44% | 463,910 | 214,134,191 |
| 2024-10-09 | 5.2 | 5.2 | 4.54 | 4.54 | -17.15% | 819,601 | 395,399,746 |
| 2024-10-08 | 5.82 | 5.82 | 4.9 | 5.48 | +12.53% | 1,098,863 | 588,045,974 |
| 2024-09-30 | 4.4 | 4.96 | 4.3 | 4.87 | +15.95% | 1,015,247 | 466,371,343 |
| 2024-09-27 | 4 | 4.31 | 3.92 | 4.2 | +7.42% | 854,926 | 352,527,883 |
| 2024-09-26 | 3.88 | 3.92 | 3.78 | 3.91 | +0.51% | 502,416 | 194,060,316 |
| 2024-09-25 | 3.81 | 3.97 | 3.78 | 3.89 | +0.78% | 728,973 | 284,042,052 |
| 2024-09-24 | 3.75 | 3.88 | 3.58 | 3.86 | +2.12% | 783,946 | 292,846,364 |
| 2024-09-23 | 3.71 | 3.8 | 3.65 | 3.78 | 0% | 528,713 | 197,674,763 |
| 2024-09-20 | 3.82 | 3.93 | 3.75 | 3.78 | -4.3% | 844,507 | 322,824,172 |
| 2024-09-19 | 4.01 | 4.18 | 3.9 | 3.95 | +3.13% | 969,604 | 388,050,856 |
| 2024-09-18 | 4.08 | 4.14 | 3.6 | 3.83 | -13.54% | 1,073,300 | 417,332,940 |
| 2024-09-13 | 4.76 | 4.76 | 4.28 | 4.43 | -11.93% | 1,474,477 | 660,418,642 |
| 2024-09-12 | 4.4 | 5.47 | 4.27 | 5.03 | +8.87% | 1,986,051 | 959,359,062 |
| 2024-09-11 | 3.9 | 4.62 | 3.87 | 4.62 | +20% | 1,047,915 | 453,147,320 |
| 2024-09-10 | 3.23 | 3.85 | 3.17 | 3.85 | +19.94% | 566,647 | 206,372,602 |
| 2024-09-09 | 3.24 | 3.25 | 3.18 | 3.21 | -0.93% | 67,932 | 21,799,544 |
| 2024-09-06 | 3.32 | 3.34 | 3.21 | 3.24 | -2.41% | 77,036 | 25,138,843 |
| 2024-09-05 | 3.33 | 3.36 | 3.3 | 3.32 | -0.3% | 70,640 | 23,466,775 |
| 2024-09-04 | 3.33 | 3.37 | 3.29 | 3.33 | 0% | 85,278 | 28,418,647 |
| 2024-09-03 | 3.29 | 3.36 | 3.28 | 3.33 | +1.52% | 74,273 | 24,639,983 |
| 2024-09-02 | 3.36 | 3.4 | 3.28 | 3.28 | -1.8% | 91,053 | 30,427,737 |
| 2024-08-30 | 3.26 | 3.4 | 3.23 | 3.34 | +1.83% | 96,925 | 32,489,325 |
| 2024-08-29 | 3.19 | 3.3 | 3.17 | 3.28 | +2.82% | 98,793 | 32,085,352 |
| 2024-08-28 | 3.17 | 3.23 | 3.09 | 3.19 | 0% | 69,087 | 21,921,178 |
| 2024-08-27 | 3.28 | 3.28 | 3.16 | 3.19 | -2.74% | 74,661 | 23,941,890 |
| 2024-08-26 | 3.19 | 3.3 | 3.19 | 3.28 | +2.82% | 77,074 | 25,176,041 |
| 2024-08-23 | 3.27 | 3.27 | 3.16 | 3.19 | -1.85% | 78,086 | 25,008,420 |
| 2024-08-22 | 3.32 | 3.37 | 3.24 | 3.25 | -1.52% | 88,753 | 29,345,744 |
| 2024-08-21 | 3.32 | 3.36 | 3.29 | 3.3 | -0.9% | 60,723 | 20,126,765 |
| 2024-08-20 | 3.42 | 3.46 | 3.32 | 3.33 | -2.92% | 105,878 | 35,674,752 |
| 2024-08-19 | 3.54 | 3.54 | 3.43 | 3.43 | -1.44% | 91,011 | 31,545,303 |
| 2024-08-16 | 3.53 | 3.56 | 3.47 | 3.48 | -1.69% | 118,954 | 41,900,442 |
| 2024-08-15 | 3.44 | 3.55 | 3.39 | 3.54 | +2.61% | 143,624 | 50,001,100 |
| 2024-08-14 | 3.47 | 3.5 | 3.42 | 3.45 | 0% | 87,092 | 30,107,987 |
| 2024-08-13 | 3.43 | 3.46 | 3.35 | 3.45 | +1.47% | 64,577 | 22,056,873 |
| 2024-08-12 | 3.46 | 3.5 | 3.39 | 3.4 | -1.16% | 53,828 | 18,463,170 |
| 2024-08-09 | 3.5 | 3.54 | 3.44 | 3.44 | -1.43% | 63,312 | 22,081,944 |
| 2024-08-08 | 3.5 | 3.52 | 3.43 | 3.49 | -1.13% | 91,980 | 31,976,932 |
| 2024-08-07 | 3.54 | 3.57 | 3.5 | 3.53 | +1.73% | 112,562 | 39,811,692 |
| 2024-08-06 | 3.41 | 3.48 | 3.41 | 3.47 | +2.66% | 72,889 | 25,123,910 |
| 2024-08-05 | 3.47 | 3.53 | 3.38 | 3.38 | -3.15% | 88,631 | 30,608,600 |
| 2024-08-02 | 3.52 | 3.59 | 3.48 | 3.49 | -1.13% | 91,201 | 32,178,132 |
| 2024-08-01 | 3.55 | 3.57 | 3.51 | 3.53 | -0.56% | 82,716 | 29,304,955 |
| 2024-07-31 | 3.45 | 3.55 | 3.43 | 3.55 | +2.6% | 99,933 | 35,100,864 |
| 2024-07-30 | 3.39 | 3.46 | 3.36 | 3.46 | +1.76% | 71,045 | 24,306,103 |
| 2024-07-29 | 3.4 | 3.42 | 3.34 | 3.4 | +0.89% | 60,520 | 20,479,365 |
| 2024-07-26 | 3.33 | 3.39 | 3.32 | 3.37 | +1.81% | 59,371 | 19,965,013 |
| 2024-07-25 | 3.23 | 3.33 | 3.2 | 3.31 | +2.16% | 60,926 | 20,031,532 |
| 2024-07-24 | 3.33 | 3.36 | 3.24 | 3.24 | -2.7% | 73,881 | 24,241,914 |
| 2024-07-23 | 3.38 | 3.42 | 3.33 | 3.33 | -0.89% | 80,789 | 27,297,089 |
| 2024-07-22 | 3.36 | 3.41 | 3.34 | 3.36 | +1.82% | 83,224 | 28,060,173 |
| 2024-07-19 | 3.33 | 3.34 | 3.25 | 3.3 | -0.6% | 67,018 | 22,117,777 |
| 2024-07-18 | 3.3 | 3.34 | 3.2 | 3.32 | -0.6% | 85,866 | 28,150,176 |
| 2024-07-17 | 3.37 | 3.39 | 3.33 | 3.34 | -0.3% | 67,682 | 22,738,033 |
| 2024-07-16 | 3.34 | 3.4 | 3.33 | 3.35 | -0.59% | 63,716 | 21,366,713 |
| 2024-07-15 | 3.45 | 3.49 | 3.37 | 3.37 | -4.53% | 116,457 | 39,734,543 |
| 2024-07-12 | 3.44 | 3.58 | 3.42 | 3.53 | +2.92% | 192,822 | 67,461,512 |
| 2024-07-11 | 3.31 | 3.43 | 3.31 | 3.43 | +5.86% | 131,741 | 44,630,797 |
| 2024-07-10 | 3.28 | 3.31 | 3.22 | 3.24 | -2.11% | 76,268 | 24,899,921 |
| 2024-07-09 | 3.29 | 3.34 | 3.15 | 3.31 | +0.61% | 117,964 | 38,387,185 |
| 2024-07-08 | 3.44 | 3.44 | 3.27 | 3.29 | -4.36% | 94,819 | 31,527,135 |
| 2024-07-05 | 3.38 | 3.46 | 3.35 | 3.44 | +1.78% | 57,107 | 19,485,694 |
| 2024-07-04 | 3.48 | 3.52 | 3.38 | 3.38 | -3.7% | 85,281 | 29,276,894 |
| 2024-07-03 | 3.61 | 3.61 | 3.51 | 3.51 | -2.77% | 119,421 | 42,201,504 |
| 2024-07-02 | 3.52 | 3.7 | 3.49 | 3.61 | +2.56% | 163,052 | 58,681,355 |
| 2024-07-01 | 3.49 | 3.54 | 3.45 | 3.52 | +0.57% | 77,821 | 27,210,825 |
| 2024-06-28 | 3.41 | 3.59 | 3.41 | 3.5 | +2.34% | 127,744 | 44,897,169 |
| 2024-06-27 | 3.47 | 3.52 | 3.42 | 3.42 | -2.29% | 68,469 | 23,701,949 |
| 2024-06-26 | 3.37 | 3.5 | 3.35 | 3.5 | +2.94% | 87,483 | 30,068,627 |
| 2024-06-25 | 3.39 | 3.47 | 3.37 | 3.4 | +0.29% | 64,475 | 21,999,226 |
| 2024-06-24 | 3.57 | 3.57 | 3.38 | 3.39 | -5.57% | 118,336 | 40,912,538 |
| 2024-06-21 | 3.57 | 3.63 | 3.57 | 3.59 | -0.83% | 70,021 | 25,202,819 |
| 2024-06-20 | 3.66 | 3.71 | 3.6 | 3.62 | -2.16% | 110,488 | 40,163,827 |
| 2024-06-19 | 3.73 | 3.76 | 3.68 | 3.7 | -1.07% | 97,658 | 36,219,181 |
| 2024-06-18 | 3.68 | 3.77 | 3.66 | 3.74 | +0.81% | 143,571 | 53,405,934 |
| 2024-06-17 | 3.76 | 3.85 | 3.63 | 3.71 | -3.13% | 210,814 | 78,810,637 |
| 2024-06-14 | 3.56 | 4.07 | 3.52 | 3.83 | +7.28% | 367,379 | 140,128,537 |
| 2024-06-13 | 3.6 | 3.63 | 3.55 | 3.57 | -1.11% | 116,076 | 41,595,318 |
| 2024-06-12 | 3.6 | 3.64 | 3.56 | 3.61 | +0.28% | 97,275 | 35,173,390 |
| 2024-06-11 | 3.64 | 3.64 | 3.53 | 3.6 | -1.1% | 116,911 | 41,961,454 |
| 2024-06-07 | 3.6 | 3.69 | 3.57 | 3.64 | +3.41% | 123,007 | 44,683,215 |
| 2024-06-06 | 3.7 | 3.76 | 3.51 | 3.52 | -5.12% | 202,879 | 72,928,132 |
| 2024-06-05 | 3.85 | 3.86 | 3.71 | 3.71 | -4.13% | 132,961 | 50,005,654 |
| 2024-06-04 | 3.92 | 3.93 | 3.75 | 3.87 | -1.53% | 169,521 | 64,623,992 |
| 2024-06-03 | 4.08 | 4.11 | 3.89 | 3.93 | -4.15% | 172,096 | 68,124,907 |
| 2024-05-31 | 4.11 | 4.15 | 4.08 | 4.1 | -0.73% | 116,536 | 47,859,290 |
| 2024-05-30 | 4.25 | 4.3 | 4.11 | 4.13 | -2.36% | 185,820 | 77,601,480 |
| 2024-05-29 | 4.26 | 4.33 | 4.16 | 4.23 | -1.86% | 241,232 | 102,265,384 |
| 2024-05-28 | 4.19 | 4.33 | 4.15 | 4.31 | +2.13% | 292,355 | 125,076,428 |
| 2024-05-27 | 4.13 | 4.27 | 4.08 | 4.22 | +2.18% | 168,584 | 70,523,509 |
| 2024-05-24 | 4.07 | 4.26 | 4.05 | 4.13 | +1.98% | 190,063 | 79,499,081 |
| 2024-05-23 | 4.23 | 4.25 | 4.03 | 4.05 | -4.71% | 188,298 | 77,260,777 |
| 2024-05-22 | 4.2 | 4.28 | 4.2 | 4.25 | +0.47% | 106,904 | 45,333,326 |
| 2024-05-21 | 4.25 | 4.26 | 4.2 | 4.23 | -0.7% | 91,913 | 38,808,596 |
| 2024-05-20 | 4.32 | 4.35 | 4.23 | 4.26 | -1.84% | 167,196 | 71,607,061 |
| 2024-05-17 | 4.3 | 4.38 | 4.27 | 4.34 | +0.23% | 128,528 | 55,536,207 |
| 2024-05-16 | 4.35 | 4.4 | 4.3 | 4.33 | -0.69% | 155,982 | 67,935,243 |
| 2024-05-15 | 4.53 | 4.58 | 4.36 | 4.36 | -4.39% | 244,671 | 108,780,430 |
| 2024-05-14 | 4.44 | 4.65 | 4.42 | 4.56 | +2.01% | 283,995 | 129,487,778 |
| 2024-05-13 | 4.49 | 4.57 | 4.37 | 4.47 | -1.11% | 230,327 | 102,503,987 |
| 2024-05-10 | 4.37 | 4.6 | 4.25 | 4.52 | +3.91% | 324,046 | 143,984,006 |
| 2024-05-09 | 4.24 | 4.39 | 4.24 | 4.35 | +2.84% | 151,106 | 65,618,194 |
| 2024-05-08 | 4.35 | 4.37 | 4.21 | 4.23 | -2.53% | 145,260 | 62,150,005 |
| 2024-05-07 | 4.37 | 4.38 | 4.31 | 4.34 | -0.46% | 127,543 | 55,392,952 |
| 2024-05-06 | 4.43 | 4.45 | 4.36 | 4.36 | 0% | 130,686 | 57,381,750 |
| 2024-04-30 | 4.44 | 4.48 | 4.3 | 4.36 | -2.02% | 157,394 | 68,736,975 |
| 2024-04-29 | 4.24 | 4.46 | 4.24 | 4.45 | +3.49% | 235,409 | 102,914,531 |
| 2024-04-26 | 4.31 | 4.36 | 4.22 | 4.3 | -7.73% | 376,173 | 161,067,410 |
| 2024-04-25 | 4.49 | 4.8 | 4.47 | 4.66 | +3.1% | 185,787 | 86,468,708 |
| 2024-04-24 | 4.39 | 4.54 | 4.36 | 4.52 | +2.73% | 87,608 | 39,124,092 |
| 2024-04-23 | 4.32 | 4.43 | 4.3 | 4.4 | +0.69% | 86,206 | 37,879,589 |
| 2024-04-22 | 4.42 | 4.44 | 4.24 | 4.37 | -0.23% | 85,797 | 37,359,986 |
| 2024-04-19 | 4.47 | 4.51 | 4.35 | 4.38 | -2.45% | 111,419 | 49,099,887 |
| 2024-04-18 | 4.47 | 4.56 | 4.4 | 4.49 | +0.67% | 122,366 | 54,990,628 |
| 2024-04-17 | 4.21 | 4.47 | 4.21 | 4.46 | +6.95% | 170,307 | 75,057,155 |
| 2024-04-16 | 4.65 | 4.7 | 4.16 | 4.17 | -8.95% | 206,548 | 89,591,821 |
| 2024-04-15 | 4.79 | 4.85 | 4.48 | 4.58 | -4.38% | 145,591 | 67,570,419 |
| 2024-04-12 | 4.9 | 4.94 | 4.78 | 4.79 | -2.44% | 81,197 | 39,372,549 |
| 2024-04-11 | 4.83 | 4.97 | 4.76 | 4.91 | +1.03% | 81,741 | 40,032,762 |
| 2024-04-10 | 5.01 | 5.03 | 4.82 | 4.86 | -2.99% | 103,043 | 50,396,283 |
| 2024-04-09 | 4.89 | 5.04 | 4.89 | 5.01 | +2.04% | 87,756 | 43,717,575 |
| 2024-04-08 | 5.02 | 5.04 | 4.91 | 4.91 | -2.58% | 95,311 | 47,232,935 |
| 2024-04-03 | 5.14 | 5.14 | 5.01 | 5.04 | -1.95% | 95,786 | 48,375,256 |
| 2024-04-02 | 5.08 | 5.14 | 5.02 | 5.14 | +1.58% | 151,291 | 76,916,358 |
| 2024-04-01 | 4.88 | 5.07 | 4.87 | 5.06 | +3.69% | 133,410 | 67,033,478 |
| 2024-03-29 | 4.8 | 4.89 | 4.79 | 4.88 | +2.31% | 84,411 | 40,922,434 |
| 2024-03-28 | 4.64 | 4.86 | 4.64 | 4.77 | +2.8% | 118,172 | 56,389,021 |
| 2024-03-27 | 4.85 | 4.88 | 4.64 | 4.64 | -4.72% | 128,911 | 61,476,399 |
| 2024-03-26 | 4.86 | 4.94 | 4.76 | 4.87 | 0% | 145,373 | 70,698,464 |
| 2024-03-25 | 5 | 5.04 | 4.86 | 4.87 | -3.18% | 121,303 | 60,108,519 |
| 2024-03-22 | 5.11 | 5.12 | 4.97 | 5.03 | -1.76% | 159,131 | 79,985,281 |
| 2024-03-21 | 5.15 | 5.18 | 5.04 | 5.12 | -0.58% | 134,741 | 68,816,846 |
| 2024-03-20 | 5.12 | 5.15 | 5.1 | 5.15 | +0.98% | 114,526 | 58,731,183 |
| 2024-03-19 | 5.1 | 5.17 | 5.1 | 5.1 | -0.39% | 121,304 | 62,215,261 |
| 2024-03-18 | 5.08 | 5.13 | 5.05 | 5.12 | +1.19% | 159,381 | 81,105,332 |
| 2024-03-15 | 4.99 | 5.06 | 4.96 | 5.06 | +0.6% | 88,809 | 44,524,545 |
| 2024-03-14 | 5.03 | 5.08 | 4.94 | 5.03 | -0.59% | 114,275 | 57,312,819 |
| 2024-03-13 | 5.04 | 5.1 | 5.03 | 5.06 | 0% | 119,517 | 60,505,622 |
| 2024-03-12 | 5.12 | 5.12 | 4.99 | 5.06 | -1.17% | 182,283 | 92,031,093 |
| 2024-03-11 | 4.9 | 5.12 | 4.86 | 5.12 | +5.13% | 249,172 | 125,120,360 |
| 2024-03-08 | 4.82 | 4.92 | 4.8 | 4.87 | +1.04% | 119,246 | 57,893,369 |
| 2024-03-07 | 4.91 | 4.97 | 4.79 | 4.82 | -1.83% | 150,558 | 73,097,969 |
| 2024-03-06 | 4.78 | 4.98 | 4.76 | 4.91 | +2.94% | 164,083 | 80,108,443 |
| 2024-03-05 | 4.88 | 4.89 | 4.76 | 4.77 | -2.85% | 130,189 | 62,610,184 |
| 2024-03-04 | 4.92 | 5.02 | 4.81 | 4.91 | -1.41% | 192,364 | 94,152,923 |
| 2024-03-01 | 4.77 | 5.08 | 4.74 | 4.98 | +4.84% | 261,720 | 129,179,987 |
| 2024-02-29 | 4.55 | 4.76 | 4.51 | 4.75 | +3.49% | 161,128 | 75,435,718 |
| 2024-02-28 | 4.89 | 5.11 | 4.58 | 4.59 | -6.13% | 307,710 | 150,143,297 |
| 2024-02-27 | 4.73 | 4.89 | 4.7 | 4.89 | +2.52% | 153,047 | 73,826,953 |
| 2024-02-26 | 4.8 | 4.89 | 4.73 | 4.77 | +0.21% | 187,070 | 89,856,625 |
| 2024-02-23 | 4.62 | 4.79 | 4.55 | 4.76 | +3.7% | 242,314 | 113,072,834 |
| 2024-02-22 | 4.48 | 4.6 | 4.48 | 4.59 | +2% | 162,616 | 74,035,929 |
| 2024-02-21 | 4.42 | 4.62 | 4.4 | 4.5 | +0.45% | 190,793 | 86,550,266 |
| 2024-02-20 | 4.43 | 4.5 | 4.27 | 4.48 | +0.45% | 144,417 | 63,959,972 |
| 2024-02-19 | 4.54 | 4.58 | 4.38 | 4.46 | +0.9% | 175,425 | 78,270,247 |
| 2024-02-08 | 4 | 4.44 | 4 | 4.42 | +10.78% | 180,564 | 75,679,250 |
| 2024-02-07 | 4.07 | 4.18 | 3.92 | 3.99 | -1.97% | 159,245 | 64,560,736 |
| 2024-02-06 | 3.77 | 4.15 | 3.65 | 4.07 | +7.96% | 181,446 | 71,280,899 |
| 2024-02-05 | 4.17 | 4.17 | 3.69 | 3.77 | -10.66% | 210,552 | 81,526,502 |
| 2024-02-02 | 4.44 | 4.53 | 4.06 | 4.22 | -4.31% | 167,693 | 71,701,813 |
| 2024-02-01 | 4.48 | 4.58 | 4.4 | 4.41 | -3.08% | 126,894 | 56,658,442 |
| 2024-01-31 | 4.85 | 4.89 | 4.55 | 4.55 | -6.38% | 129,094 | 60,427,337 |
| 2024-01-30 | 4.92 | 5.05 | 4.86 | 4.86 | -1.62% | 82,485 | 40,854,301 |
| 2024-01-29 | 5.15 | 5.18 | 4.94 | 4.94 | -4.08% | 97,363 | 48,994,931 |
| 2024-01-26 | 5.14 | 5.23 | 5.11 | 5.15 | 0% | 77,003 | 39,898,949 |
| 2024-01-25 | 4.98 | 5.17 | 4.92 | 5.15 | +3.21% | 113,959 | 58,030,173 |
| 2024-01-24 | 4.97 | 5.05 | 4.78 | 4.99 | +0.6% | 119,957 | 58,997,888 |
| 2024-01-23 | 4.93 | 5.02 | 4.87 | 4.96 | +0.4% | 87,130 | 43,126,231 |
| 2024-01-22 | 5.26 | 5.29 | 4.83 | 4.94 | -6.79% | 156,913 | 79,643,737 |
| 2024-01-19 | 5.45 | 5.48 | 5.3 | 5.3 | -2.21% | 80,865 | 43,431,827 |
| 2024-01-18 | 5.45 | 5.53 | 5.23 | 5.42 | -1.45% | 164,269 | 88,033,366 |
| 2024-01-17 | 5.65 | 5.67 | 5.5 | 5.5 | -2.83% | 89,777 | 50,052,069 |
| 2024-01-16 | 5.63 | 5.7 | 5.54 | 5.66 | +0.89% | 111,530 | 62,632,849 |
| 2024-01-15 | 5.66 | 5.72 | 5.59 | 5.61 | -1.58% | 97,493 | 54,959,598 |
| 2024-01-12 | 5.74 | 5.84 | 5.66 | 5.7 | 0% | 145,395 | 83,660,023 |
| 2024-01-11 | 5.62 | 5.72 | 5.55 | 5.7 | +1.42% | 151,960 | 85,699,635 |
| 2024-01-10 | 5.58 | 5.69 | 5.44 | 5.62 | +0.54% | 127,893 | 71,512,528 |
| 2024-01-09 | 5.54 | 5.71 | 5.54 | 5.59 | +0.9% | 108,514 | 61,013,752 |
| 2024-01-08 | 5.64 | 5.66 | 5.53 | 5.54 | -2.29% | 93,095 | 52,100,188 |
| 2024-01-05 | 5.84 | 5.85 | 5.64 | 5.67 | -3.08% | 120,953 | 69,471,831 |
| 2024-01-04 | 5.82 | 5.85 | 5.73 | 5.85 | +0.34% | 109,088 | 63,091,494 |
| 2024-01-03 | 5.83 | 5.91 | 5.76 | 5.83 | -0.68% | 114,989 | 66,919,377 |
| 2024-01-02 | 5.96 | 5.96 | 5.85 | 5.87 | -1.68% | 165,601 | 97,621,383 |
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：