股票概览
4.72
-1.46%
-0.07
4.77
开盘价
4.88
最高价
4.65
最低价
151,707
成交量
数据更新至: 2025-03-25
技术指标
4.86
MA5 (5日均线)
4.80
MA10 (10日均线)
4.76
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 | 4.77 | 4.88 | 4.65 | 4.72 | -1.46% | 151,707 | 71,762,978 |
| 2025-03-24 | 5.06 | 5.1 | 4.65 | 4.79 | -7.88% | 429,936 | 210,669,489 |
| 2025-03-21 | 4.84 | 5.29 | 4.83 | 5.2 | +9.01% | 508,755 | 256,468,023 |
| 2025-03-20 | 4.87 | 4.9 | 4.75 | 4.77 | -0.63% | 202,687 | 97,968,125 |
| 2025-03-19 | 4.71 | 4.98 | 4.68 | 4.8 | +1.27% | 254,867 | 123,359,077 |
| 2025-03-18 | 4.76 | 4.78 | 4.69 | 4.74 | 0% | 119,530 | 56,501,683 |
| 2025-03-17 | 4.73 | 4.78 | 4.7 | 4.74 | 0% | 129,972 | 61,658,699 |
| 2025-03-14 | 4.69 | 4.74 | 4.61 | 4.74 | +1.07% | 127,329 | 59,735,237 |
| 2025-03-13 | 4.77 | 4.78 | 4.59 | 4.69 | -1.88% | 195,709 | 91,245,688 |
| 2025-03-12 | 4.84 | 4.89 | 4.77 | 4.78 | -1.65% | 183,645 | 88,299,193 |
| 2025-03-11 | 4.76 | 4.92 | 4.75 | 4.86 | +0.83% | 175,693 | 85,030,369 |
| 2025-03-10 | 4.92 | 4.97 | 4.8 | 4.82 | -2.23% | 223,295 | 108,378,573 |
| 2025-03-07 | 5.09 | 5.23 | 4.93 | 4.93 | -2.95% | 321,343 | 162,381,190 |
| 2025-03-06 | 5.19 | 5.28 | 5.03 | 5.08 | -2.31% | 459,488 | 234,865,346 |
| 2025-03-05 | 4.72 | 5.35 | 4.62 | 5.2 | +8.33% | 630,388 | 316,096,601 |
| 2025-03-04 | 4.4 | 4.98 | 4.38 | 4.8 | +7.38% | 470,046 | 222,414,121 |
| 2025-03-03 | 4.55 | 4.73 | 4.4 | 4.47 | +0.45% | 322,011 | 145,432,954 |
| 2025-02-28 | 4.37 | 4.65 | 4.32 | 4.45 | +1.83% | 404,738 | 180,681,816 |
| 2025-02-27 | 4.37 | 4.45 | 4.25 | 4.37 | +0.92% | 152,006 | 65,816,981 |
| 2025-02-26 | 4.3 | 4.34 | 4.26 | 4.33 | +1.41% | 108,300 | 46,654,686 |
| 2025-02-25 | 4.27 | 4.37 | 4.22 | 4.27 | -0.47% | 128,183 | 55,080,353 |
| 2025-02-24 | 4.24 | 4.33 | 4.19 | 4.29 | +0.7% | 158,803 | 67,736,961 |
| 2025-02-21 | 4.29 | 4.35 | 4.19 | 4.26 | -1.39% | 159,777 | 67,720,278 |
| 2025-02-20 | 4.28 | 4.39 | 4.22 | 4.32 | +2.37% | 185,945 | 79,702,559 |
| 2025-02-19 | 4.1 | 4.28 | 4.1 | 4.22 | +2.68% | 123,121 | 51,808,680 |
| 2025-02-18 | 4.32 | 4.35 | 4.09 | 4.11 | -3.75% | 141,814 | 59,591,110 |
| 2025-02-17 | 4.17 | 4.29 | 4.16 | 4.27 | +2.4% | 123,477 | 52,325,279 |
| 2025-02-14 | 4.18 | 4.22 | 4.14 | 4.17 | -0.48% | 85,714 | 35,777,374 |
| 2025-02-13 | 4.25 | 4.3 | 4.17 | 4.19 | -1.64% | 125,420 | 52,835,142 |
| 2025-02-12 | 4.29 | 4.34 | 4.22 | 4.26 | -0.7% | 144,310 | 61,655,114 |
| 2025-02-11 | 4.29 | 4.34 | 4.16 | 4.29 | -0.23% | 165,007 | 69,957,493 |
| 2025-02-10 | 4.22 | 4.31 | 4.18 | 4.3 | +3.37% | 121,764 | 51,703,847 |
| 2025-02-07 | 4.07 | 4.21 | 4.06 | 4.16 | +2.46% | 175,812 | 72,937,514 |
| 2025-02-06 | 3.95 | 4.06 | 3.87 | 4.06 | +3.57% | 150,205 | 59,806,851 |
| 2025-02-05 | 3.83 | 3.98 | 3.78 | 3.92 | +2.62% | 147,005 | 57,299,136 |
| 2025-01-27 | 3.86 | 3.93 | 3.8 | 3.82 | +0.26% | 159,064 | 61,434,729 |
| 2025-01-24 | 3.81 | 3.87 | 3.76 | 3.81 | +0.26% | 168,781 | 64,287,907 |
| 2025-01-23 | 3.79 | 3.95 | 3.77 | 3.8 | +2.98% | 201,632 | 77,878,847 |
| 2025-01-22 | 3.79 | 3.8 | 3.66 | 3.69 | -2.64% | 112,197 | 41,575,832 |
| 2025-01-21 | 4 | 4.01 | 3.76 | 3.79 | -4.53% | 158,531 | 60,778,565 |
| 2025-01-20 | 4.02 | 4.08 | 3.88 | 3.97 | 0% | 155,820 | 61,961,252 |
| 2025-01-17 | 4.11 | 4.11 | 3.92 | 3.97 | -3.41% | 145,494 | 57,902,735 |
| 2025-01-16 | 4.06 | 4.25 | 4.04 | 4.11 | +2.49% | 224,603 | 93,015,996 |
| 2025-01-15 | 4.03 | 4.06 | 3.93 | 4.01 | 0% | 103,006 | 41,150,075 |
| 2025-01-14 | 3.85 | 4.01 | 3.83 | 4.01 | +5.8% | 154,582 | 60,818,693 |
| 2025-01-13 | 3.69 | 3.83 | 3.6 | 3.79 | +1.07% | 114,906 | 42,547,078 |
| 2025-01-10 | 3.89 | 3.96 | 3.72 | 3.75 | -4.09% | 96,742 | 37,068,571 |
| 2025-01-09 | 3.92 | 3.99 | 3.87 | 3.91 | -0.76% | 106,046 | 41,849,570 |
| 2025-01-08 | 3.89 | 3.98 | 3.73 | 3.94 | +0.25% | 171,024 | 66,235,852 |
| 2025-01-07 | 3.85 | 3.94 | 3.8 | 3.93 | +3.69% | 128,135 | 49,687,853 |
| 2025-01-06 | 3.76 | 3.85 | 3.56 | 3.79 | +0.8% | 145,738 | 54,568,946 |
| 2025-01-03 | 4.12 | 4.18 | 3.74 | 3.76 | -7.84% | 191,581 | 74,529,384 |
| 2025-01-02 | 4.12 | 4.31 | 4.04 | 4.08 | -0.73% | 208,894 | 86,965,750 |
| 2024-12-31 | 4.27 | 4.31 | 4.09 | 4.11 | -2.84% | 119,688 | 50,022,227 |
| 2024-12-30 | 4.38 | 4.4 | 4.19 | 4.23 | -4.3% | 149,922 | 63,489,382 |
| 2024-12-27 | 4.62 | 4.65 | 4.39 | 4.42 | -2.43% | 164,728 | 74,034,281 |
| 2024-12-26 | 4.48 | 4.68 | 4.42 | 4.53 | +1.12% | 187,683 | 85,759,056 |
| 2024-12-25 | 4.34 | 4.74 | 4.26 | 4.48 | +2.75% | 261,112 | 118,381,855 |
| 2024-12-24 | 4.36 | 4.4 | 4.21 | 4.36 | +0.69% | 141,208 | 61,018,132 |
| 2024-12-23 | 4.76 | 4.76 | 4.3 | 4.33 | -9.22% | 218,896 | 97,941,570 |
| 2024-12-20 | 4.6 | 4.84 | 4.58 | 4.77 | +3.92% | 156,559 | 74,451,057 |
| 2024-12-19 | 4.6 | 4.7 | 4.52 | 4.59 | -0.86% | 128,152 | 58,767,369 |
| 2024-12-18 | 4.67 | 4.72 | 4.48 | 4.63 | -0.64% | 172,925 | 79,982,823 |
| 2024-12-17 | 5.21 | 5.23 | 4.6 | 4.66 | -11.07% | 369,823 | 178,533,978 |
| 2024-12-16 | 5.15 | 5.4 | 5.15 | 5.24 | +1.55% | 275,306 | 145,264,687 |
| 2024-12-13 | 5.3 | 5.32 | 5.13 | 5.16 | -3.37% | 180,063 | 93,595,291 |
| 2024-12-12 | 5.31 | 5.42 | 5.17 | 5.34 | +0.56% | 216,449 | 114,120,709 |
| 2024-12-11 | 5.28 | 5.32 | 5.2 | 5.31 | +0.76% | 141,099 | 74,192,181 |
| 2024-12-10 | 5.39 | 5.42 | 5.26 | 5.27 | +0.76% | 181,686 | 96,664,723 |
| 2024-12-09 | 5.36 | 5.4 | 5.17 | 5.23 | -2.61% | 178,740 | 94,225,948 |
| 2024-12-06 | 5.33 | 5.4 | 5.19 | 5.37 | +0.94% | 194,005 | 103,164,066 |
| 2024-12-05 | 5.35 | 5.42 | 5.26 | 5.32 | -1.48% | 241,236 | 128,573,311 |
| 2024-12-04 | 5.55 | 5.74 | 5.36 | 5.4 | -2.35% | 329,497 | 183,710,255 |
| 2024-12-03 | 5.63 | 5.79 | 5.46 | 5.53 | -2.98% | 368,022 | 204,867,209 |
| 2024-12-02 | 5.42 | 5.8 | 5.3 | 5.7 | +5.17% | 525,951 | 294,991,847 |
| 2024-11-29 | 5.18 | 5.72 | 5.17 | 5.42 | +5.86% | 417,755 | 225,516,047 |
| 2024-11-28 | 5.15 | 5.29 | 5.08 | 5.12 | -0.78% | 151,621 | 78,378,358 |
| 2024-11-27 | 5.12 | 5.16 | 4.9 | 5.16 | +0.19% | 175,550 | 88,270,188 |
| 2024-11-26 | 5.22 | 5.37 | 5.11 | 5.15 | -1.72% | 230,469 | 120,575,768 |
| 2024-11-25 | 4.9 | 5.26 | 4.82 | 5.24 | +6.94% | 284,088 | 144,597,703 |
| 2024-11-22 | 5.03 | 5.15 | 4.9 | 4.9 | -3.54% | 164,045 | 82,466,868 |
| 2024-11-21 | 5.05 | 5.12 | 4.95 | 5.08 | +0.59% | 226,356 | 113,891,946 |
| 2024-11-20 | 4.8 | 5.07 | 4.74 | 5.05 | +5.43% | 238,270 | 117,103,798 |
| 2024-11-19 | 4.67 | 4.82 | 4.56 | 4.79 | +3.01% | 184,639 | 86,190,800 |
| 2024-11-18 | 4.9 | 4.96 | 4.6 | 4.65 | -4.52% | 233,671 | 109,893,098 |
| 2024-11-15 | 5.23 | 5.33 | 4.83 | 4.87 | -6.88% | 289,384 | 144,916,316 |
| 2024-11-14 | 5.51 | 5.59 | 5.2 | 5.23 | -5.6% | 199,056 | 106,385,444 |
| 2024-11-13 | 5.69 | 5.69 | 5.41 | 5.54 | -2.12% | 210,814 | 116,363,920 |
| 2024-11-12 | 5.62 | 5.87 | 5.6 | 5.66 | +0.71% | 243,694 | 138,960,792 |
| 2024-11-11 | 5.7 | 5.88 | 5.5 | 5.62 | -2.6% | 344,388 | 193,721,384 |
| 2024-11-08 | 5.7 | 5.89 | 5.65 | 5.77 | +1.05% | 256,260 | 148,010,623 |
| 2024-11-07 | 5.52 | 5.81 | 5.52 | 5.71 | +1.78% | 238,186 | 135,623,869 |
| 2024-11-06 | 5.7 | 5.89 | 5.54 | 5.61 | -1.23% | 267,620 | 152,159,589 |
| 2024-11-05 | 5.34 | 5.78 | 5.34 | 5.68 | +5.19% | 338,315 | 189,553,669 |
| 2024-11-04 | 5.22 | 5.43 | 5.05 | 5.4 | +1.89% | 247,486 | 130,505,918 |
| 2024-11-01 | 5.79 | 5.84 | 5.28 | 5.3 | -8.78% | 432,000 | 235,621,047 |
| 2024-10-31 | 6.05 | 6.2 | 5.74 | 5.81 | -4.75% | 512,080 | 303,690,486 |
| 2024-10-30 | 6.24 | 6.48 | 6.06 | 6.1 | -4.39% | 487,636 | 304,702,891 |
| 2024-10-29 | 5.97 | 6.6 | 5.92 | 6.38 | +7.59% | 707,535 | 441,442,642 |
| 2024-10-28 | 6.39 | 6.91 | 5.88 | 5.93 | -6.91% | 950,511 | 607,442,667 |
| 2024-10-25 | 5.86 | 6.44 | 5.75 | 6.37 | +7.97% | 559,792 | 341,906,696 |
| 2024-10-24 | 5.88 | 6.24 | 5.84 | 5.9 | -0.84% | 370,617 | 223,006,410 |
| 2024-10-23 | 6.1 | 6.22 | 5.81 | 5.95 | -2.78% | 434,121 | 260,856,745 |
| 2024-10-22 | 5.74 | 6.27 | 5.61 | 6.12 | +6.62% | 650,931 | 387,452,342 |
| 2024-10-21 | 5.34 | 5.97 | 5.28 | 5.74 | +6.89% | 642,062 | 363,830,473 |
| 2024-10-18 | 5.3 | 5.45 | 5.08 | 5.37 | +1.51% | 430,319 | 225,851,339 |
| 2024-10-17 | 5.02 | 5.37 | 4.95 | 5.29 | +5.17% | 494,057 | 255,267,452 |
| 2024-10-16 | 4.71 | 5.13 | 4.69 | 5.03 | +2.03% | 413,536 | 207,203,024 |
| 2024-10-15 | 4.78 | 5.26 | 4.65 | 4.93 | +3.57% | 628,934 | 313,548,665 |
| 2024-10-14 | 4.75 | 4.81 | 4.51 | 4.76 | -1.86% | 301,194 | 140,412,140 |
| 2024-10-11 | 4.76 | 4.98 | 4.61 | 4.85 | -3% | 415,565 | 198,290,117 |
| 2024-10-10 | 4.73 | 5.18 | 4.42 | 5 | +13.12% | 717,936 | 341,119,304 |
| 2024-10-09 | 4.5 | 4.75 | 4.31 | 4.42 | -6.55% | 464,456 | 211,834,294 |
| 2024-10-08 | 5.05 | 5.12 | 4.26 | 4.73 | +10.51% | 463,016 | 215,293,849 |
| 2024-09-30 | 3.75 | 4.33 | 3.73 | 4.28 | +17.58% | 395,680 | 159,752,406 |
| 2024-09-27 | 3.43 | 3.68 | 3.39 | 3.64 | +7.69% | 189,191 | 67,082,652 |
| 2024-09-26 | 3.28 | 3.39 | 3.28 | 3.38 | +2.42% | 101,589 | 33,983,301 |
| 2024-09-25 | 3.28 | 3.38 | 3.26 | 3.3 | +0.92% | 135,692 | 44,970,329 |
| 2024-09-24 | 3.18 | 3.29 | 3.15 | 3.27 | +3.48% | 122,948 | 39,632,507 |
| 2024-09-23 | 3.09 | 3.18 | 3.09 | 3.16 | +1.61% | 78,396 | 24,571,952 |
| 2024-09-20 | 3.12 | 3.12 | 3.05 | 3.11 | 0% | 71,114 | 21,954,836 |
| 2024-09-19 | 3.03 | 3.11 | 2.98 | 3.11 | +4.01% | 107,343 | 33,017,434 |
| 2024-09-18 | 3.06 | 3.06 | 2.95 | 2.99 | -2.29% | 84,817 | 25,406,755 |
| 2024-09-13 | 3.06 | 3.1 | 3.03 | 3.06 | 0% | 82,268 | 25,286,243 |
| 2024-09-12 | 3.06 | 3.1 | 3.04 | 3.06 | 0% | 68,523 | 21,048,650 |
| 2024-09-11 | 3.09 | 3.1 | 3.02 | 3.06 | -1.61% | 96,812 | 29,546,476 |
| 2024-09-10 | 3.08 | 3.15 | 3.04 | 3.11 | +1.3% | 130,635 | 40,292,320 |
| 2024-09-09 | 2.96 | 3.09 | 2.92 | 3.07 | +2.68% | 159,586 | 48,392,565 |
| 2024-09-06 | 3.05 | 3.12 | 2.98 | 2.99 | -2.61% | 168,917 | 51,199,665 |
| 2024-09-05 | 2.92 | 3.22 | 2.92 | 3.07 | +5.14% | 262,551 | 80,648,005 |
| 2024-09-04 | 2.97 | 3.01 | 2.92 | 2.92 | -2.67% | 75,404 | 22,310,757 |
| 2024-09-03 | 3.01 | 3.04 | 2.98 | 3 | -0.33% | 72,286 | 21,723,002 |
| 2024-09-02 | 3.03 | 3.1 | 3 | 3.01 | -0.66% | 104,931 | 31,956,716 |
| 2024-08-30 | 3.01 | 3.07 | 2.96 | 3.03 | +0.66% | 135,849 | 41,037,104 |
| 2024-08-29 | 2.84 | 3.04 | 2.83 | 3.01 | +3.79% | 181,526 | 53,238,370 |
| 2024-08-28 | 2.84 | 2.96 | 2.78 | 2.9 | +3.2% | 131,957 | 38,149,431 |
| 2024-08-27 | 2.86 | 2.93 | 2.79 | 2.81 | -2.43% | 107,555 | 30,495,241 |
| 2024-08-26 | 2.85 | 2.94 | 2.78 | 2.88 | +1.41% | 145,724 | 41,996,875 |
| 2024-08-23 | 3.02 | 3.02 | 2.81 | 2.84 | -6.89% | 218,556 | 62,877,374 |
| 2024-08-22 | 2.96 | 3.23 | 2.86 | 3.05 | +3.04% | 331,013 | 99,846,727 |
| 2024-08-21 | 3.02 | 3.09 | 2.9 | 2.96 | -3.58% | 206,574 | 61,491,826 |
| 2024-08-20 | 3.2 | 3.22 | 3 | 3.07 | -4.95% | 290,273 | 89,758,179 |
| 2024-08-19 | 2.98 | 3.39 | 2.94 | 3.23 | +7.67% | 334,736 | 105,944,723 |
| 2024-08-16 | 3.07 | 3.1 | 3 | 3 | -1.96% | 94,822 | 28,828,773 |
| 2024-08-15 | 2.98 | 3.09 | 2.95 | 3.06 | +2.34% | 136,888 | 41,488,017 |
| 2024-08-14 | 3.01 | 3.02 | 2.97 | 2.99 | -0.33% | 92,714 | 27,764,780 |
| 2024-08-13 | 3 | 3.03 | 2.95 | 3 | 0% | 79,745 | 23,889,722 |
| 2024-08-12 | 3.01 | 3.04 | 2.96 | 3 | -0.66% | 48,482 | 14,549,387 |
| 2024-08-09 | 3.11 | 3.13 | 3.01 | 3.02 | -2.27% | 38,613 | 11,786,013 |
| 2024-08-08 | 3.05 | 3.1 | 3 | 3.09 | +0.32% | 67,653 | 20,683,894 |
| 2024-08-07 | 3.09 | 3.14 | 3.05 | 3.08 | +0.33% | 70,204 | 21,631,946 |
| 2024-08-06 | 2.98 | 3.08 | 2.94 | 3.07 | +4.78% | 101,675 | 30,784,603 |
| 2024-08-05 | 2.98 | 3.06 | 2.93 | 2.93 | -2.33% | 67,758 | 20,281,637 |
| 2024-08-02 | 3.04 | 3.06 | 2.97 | 3 | -1.64% | 59,671 | 17,981,783 |
| 2024-08-01 | 3.01 | 3.09 | 3.01 | 3.05 | +0.66% | 44,891 | 13,681,127 |
| 2024-07-31 | 2.93 | 3.05 | 2.93 | 3.03 | +3.41% | 61,738 | 18,490,209 |
| 2024-07-30 | 2.86 | 2.95 | 2.84 | 2.93 | +2.09% | 49,930 | 14,484,373 |
| 2024-07-29 | 2.85 | 2.89 | 2.78 | 2.87 | +0.7% | 46,790 | 13,324,648 |
| 2024-07-26 | 2.8 | 2.86 | 2.8 | 2.85 | +2.15% | 38,681 | 10,940,335 |
| 2024-07-25 | 2.78 | 2.83 | 2.72 | 2.79 | +1.09% | 32,412 | 8,983,233 |
| 2024-07-24 | 2.82 | 2.85 | 2.73 | 2.76 | -2.13% | 46,670 | 12,966,768 |
| 2024-07-23 | 2.88 | 2.93 | 2.82 | 2.82 | -1.74% | 57,121 | 16,442,476 |
| 2024-07-22 | 2.8 | 2.87 | 2.76 | 2.87 | +2.5% | 50,177 | 14,167,466 |
| 2024-07-19 | 2.76 | 2.83 | 2.73 | 2.8 | +0.36% | 59,211 | 16,459,720 |
| 2024-07-18 | 2.82 | 2.82 | 2.67 | 2.79 | -1.76% | 91,111 | 25,092,885 |
| 2024-07-17 | 2.88 | 2.94 | 2.84 | 2.84 | -1.39% | 50,608 | 14,567,519 |
| 2024-07-16 | 2.93 | 2.95 | 2.86 | 2.88 | -2.04% | 62,032 | 17,992,060 |
| 2024-07-15 | 3.1 | 3.1 | 2.89 | 2.94 | -2.33% | 81,752 | 24,236,767 |
| 2024-07-12 | 3.07 | 3.15 | 2.99 | 3.01 | -1.95% | 62,328 | 19,104,313 |
| 2024-07-11 | 3.03 | 3.09 | 3 | 3.07 | +3.02% | 82,503 | 25,260,825 |
| 2024-07-10 | 3.08 | 3.08 | 2.94 | 2.98 | -3.25% | 61,631 | 18,392,264 |
| 2024-07-09 | 3.06 | 3.09 | 2.94 | 3.08 | +0.65% | 63,795 | 19,296,711 |
| 2024-07-08 | 3.2 | 3.2 | 3.03 | 3.06 | -3.16% | 59,384 | 18,259,327 |
| 2024-07-05 | 3.06 | 3.19 | 3.02 | 3.16 | +2.6% | 52,927 | 16,582,125 |
| 2024-07-04 | 3.16 | 3.21 | 3.08 | 3.08 | -4.64% | 72,998 | 22,785,168 |
| 2024-07-03 | 3.2 | 3.35 | 3.18 | 3.23 | +0.62% | 93,024 | 30,284,179 |
| 2024-07-02 | 3.11 | 3.26 | 3.1 | 3.21 | +3.22% | 57,827 | 18,505,082 |
| 2024-07-01 | 3.13 | 3.14 | 3.04 | 3.11 | -0.32% | 47,582 | 14,676,507 |
| 2024-06-28 | 3.14 | 3.19 | 3.09 | 3.12 | -0.64% | 37,082 | 11,671,441 |
| 2024-06-27 | 3.2 | 3.28 | 3.13 | 3.14 | -1.88% | 47,013 | 14,987,000 |
| 2024-06-26 | 3.06 | 3.22 | 3.04 | 3.2 | +3.56% | 49,677 | 15,611,513 |
| 2024-06-25 | 3.06 | 3.15 | 3.04 | 3.09 | +1.31% | 42,423 | 13,117,682 |
| 2024-06-24 | 3.15 | 3.27 | 3.05 | 3.05 | -4.39% | 55,359 | 17,090,760 |
| 2024-06-21 | 3.21 | 3.23 | 3.12 | 3.19 | -0.31% | 31,543 | 10,067,560 |
| 2024-06-20 | 3.31 | 3.31 | 3.17 | 3.2 | -3.32% | 55,533 | 17,889,479 |
| 2024-06-19 | 3.35 | 3.38 | 3.27 | 3.31 | 0% | 37,685 | 12,479,979 |
| 2024-06-18 | 3.21 | 3.36 | 3.21 | 3.31 | +2.16% | 48,518 | 15,980,414 |
| 2024-06-17 | 3.3 | 3.37 | 3.22 | 3.24 | -2.11% | 45,163 | 14,736,995 |
| 2024-06-14 | 3.35 | 3.35 | 3.25 | 3.31 | -1.49% | 48,080 | 15,898,826 |
| 2024-06-13 | 3.36 | 3.41 | 3.28 | 3.36 | +0.6% | 63,625 | 21,225,227 |
| 2024-06-12 | 3.25 | 3.4 | 3.22 | 3.34 | +2.77% | 66,780 | 22,312,575 |
| 2024-06-11 | 3.26 | 3.29 | 3.11 | 3.25 | +0.31% | 63,616 | 20,453,945 |
| 2024-06-07 | 3.12 | 3.28 | 3.09 | 3.24 | +6.23% | 100,606 | 32,182,662 |
| 2024-06-06 | 3.29 | 3.4 | 3.01 | 3.05 | -7.29% | 155,257 | 48,388,886 |
| 2024-06-05 | 3.38 | 3.38 | 3.25 | 3.29 | -2.95% | 75,865 | 25,075,503 |
| 2024-06-04 | 3.52 | 3.55 | 3.31 | 3.39 | -3.69% | 85,592 | 28,971,358 |
| 2024-06-03 | 3.64 | 3.66 | 3.46 | 3.52 | -3.56% | 80,447 | 28,334,304 |
| 2024-05-31 | 3.64 | 3.67 | 3.59 | 3.65 | +0.83% | 47,467 | 17,281,458 |
| 2024-05-30 | 3.69 | 3.7 | 3.58 | 3.62 | -1.09% | 47,906 | 17,389,221 |
| 2024-05-29 | 3.69 | 3.74 | 3.62 | 3.66 | -0.27% | 51,325 | 18,877,519 |
| 2024-05-28 | 3.76 | 3.77 | 3.67 | 3.67 | -2.13% | 41,761 | 15,419,010 |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.75 | +0.27% | 53,050 | 19,804,200 |
| 2024-05-24 | 3.83 | 3.84 | 3.7 | 3.74 | -1.84% | 46,922 | 17,716,741 |
| 2024-05-23 | 3.96 | 3.98 | 3.79 | 3.81 | -3.3% | 82,120 | 31,452,071 |
| 2024-05-22 | 3.92 | 4.01 | 3.92 | 3.94 | +0.51% | 51,840 | 20,526,191 |
| 2024-05-21 | 3.95 | 3.98 | 3.89 | 3.92 | -1.51% | 55,480 | 21,797,373 |
| 2024-05-20 | 4.03 | 4.05 | 3.96 | 3.98 | -0.75% | 64,947 | 25,935,630 |
| 2024-05-17 | 4.01 | 4.06 | 3.96 | 4.01 | 0% | 64,294 | 25,727,827 |
| 2024-05-16 | 4.03 | 4.03 | 3.97 | 4.01 | +1.26% | 59,947 | 24,014,697 |
| 2024-05-15 | 3.99 | 4.06 | 3.93 | 3.96 | -1% | 63,210 | 25,251,902 |
| 2024-05-14 | 3.86 | 4.02 | 3.85 | 4 | +4.71% | 84,857 | 33,413,494 |
| 2024-05-13 | 3.9 | 3.93 | 3.76 | 3.82 | -3.78% | 76,709 | 29,473,722 |
| 2024-05-10 | 4.03 | 4.08 | 3.94 | 3.97 | -1.49% | 60,761 | 24,227,597 |
| 2024-05-09 | 4.05 | 4.08 | 4 | 4.03 | +1% | 50,357 | 20,351,758 |
| 2024-05-08 | 4.09 | 4.09 | 3.98 | 3.99 | -2.68% | 63,606 | 25,545,810 |
| 2024-05-07 | 4.05 | 4.1 | 4.01 | 4.1 | +1.74% | 70,395 | 28,559,867 |
| 2024-05-06 | 3.98 | 4.15 | 3.98 | 4.03 | +2.03% | 125,546 | 50,989,728 |
| 2024-04-30 | 3.97 | 4.03 | 3.84 | 3.95 | -0.5% | 92,873 | 36,353,741 |
| 2024-04-29 | 3.74 | 3.99 | 3.7 | 3.97 | +6.15% | 136,949 | 53,549,478 |
| 2024-04-26 | 3.68 | 3.78 | 3.65 | 3.74 | +1.08% | 86,074 | 32,062,748 |
| 2024-04-25 | 3.71 | 3.74 | 3.65 | 3.7 | 0% | 72,765 | 26,957,620 |
| 2024-04-24 | 3.74 | 3.8 | 3.67 | 3.7 | 0% | 91,954 | 34,252,659 |
| 2024-04-23 | 3.52 | 3.75 | 3.52 | 3.7 | +4.52% | 120,959 | 44,383,862 |
| 2024-04-22 | 3.68 | 3.75 | 3.5 | 3.54 | -6.6% | 149,500 | 53,581,480 |
| 2024-04-19 | 3.67 | 4.24 | 3.5 | 3.79 | +4.7% | 210,385 | 80,267,207 |
| 2024-04-18 | 3.71 | 3.72 | 3.49 | 3.62 | -2.16% | 83,510 | 30,256,151 |
| 2024-04-17 | 3.36 | 3.71 | 3.36 | 3.7 | +12.46% | 152,664 | 55,297,239 |
| 2024-04-16 | 3.84 | 3.84 | 3.27 | 3.29 | -14.32% | 171,980 | 59,063,745 |
| 2024-04-15 | 4.31 | 4.35 | 3.78 | 3.84 | -12.73% | 228,906 | 90,943,263 |
| 2024-04-12 | 4.33 | 4.56 | 4.2 | 4.4 | +2.33% | 147,301 | 64,171,814 |
| 2024-04-11 | 4.38 | 4.44 | 4.28 | 4.3 | -2.27% | 69,295 | 30,198,421 |
| 2024-04-10 | 4.49 | 4.52 | 4.3 | 4.4 | -2% | 76,561 | 33,650,710 |
| 2024-04-09 | 4.37 | 4.49 | 4.35 | 4.49 | +3.22% | 66,640 | 29,532,681 |
| 2024-04-08 | 4.59 | 4.62 | 4.35 | 4.35 | -5.23% | 122,114 | 53,992,576 |
| 2024-04-03 | 4.66 | 4.68 | 4.54 | 4.59 | -1.5% | 70,612 | 32,457,788 |
| 2024-04-02 | 4.68 | 4.7 | 4.56 | 4.66 | -0.43% | 77,557 | 35,868,804 |
| 2024-04-01 | 4.48 | 4.7 | 4.45 | 4.68 | +4.7% | 153,009 | 70,456,433 |
| 2024-03-29 | 4.47 | 4.49 | 4.38 | 4.47 | +0.9% | 51,904 | 23,029,409 |
| 2024-03-28 | 4.33 | 4.49 | 4.24 | 4.43 | +2.78% | 103,535 | 45,543,727 |
| 2024-03-27 | 4.46 | 4.51 | 4.3 | 4.31 | -3.58% | 105,692 | 46,485,581 |
| 2024-03-26 | 4.5 | 4.59 | 4.32 | 4.47 | -1.54% | 154,475 | 68,746,695 |
| 2024-03-25 | 4.77 | 4.82 | 4.54 | 4.54 | -3.4% | 81,116 | 37,716,032 |
| 2024-03-22 | 4.69 | 4.73 | 4.59 | 4.7 | 0% | 91,454 | 42,709,486 |
| 2024-03-21 | 4.69 | 4.75 | 4.63 | 4.7 | 0% | 80,004 | 37,589,506 |
| 2024-03-20 | 4.65 | 4.74 | 4.64 | 4.7 | +0.43% | 68,109 | 31,932,941 |
| 2024-03-19 | 4.75 | 4.75 | 4.61 | 4.68 | -0.21% | 97,481 | 45,658,308 |
| 2024-03-18 | 4.64 | 4.81 | 4.58 | 4.69 | +1.96% | 174,285 | 82,364,280 |
| 2024-03-15 | 4.33 | 4.62 | 4.28 | 4.6 | +6.48% | 174,883 | 78,334,615 |
| 2024-03-14 | 4.38 | 4.4 | 4.24 | 4.32 | -1.37% | 85,374 | 36,980,027 |
| 2024-03-13 | 4.4 | 4.43 | 4.34 | 4.38 | -0.68% | 64,372 | 28,143,191 |
| 2024-03-12 | 4.31 | 4.41 | 4.3 | 4.41 | +2.56% | 84,693 | 36,921,666 |
| 2024-03-11 | 4.15 | 4.32 | 4.13 | 4.3 | +3.61% | 117,676 | 50,070,520 |
| 2024-03-08 | 4.1 | 4.19 | 4.1 | 4.15 | +0.48% | 54,809 | 22,771,067 |
| 2024-03-07 | 4.13 | 4.27 | 4.09 | 4.13 | 0% | 85,698 | 35,775,522 |
| 2024-03-06 | 4 | 4.17 | 3.95 | 4.13 | +2.23% | 111,162 | 45,553,411 |
| 2024-03-05 | 4.3 | 4.3 | 4.01 | 4.04 | -5.39% | 127,703 | 52,354,944 |
| 2024-03-04 | 4.3 | 4.4 | 4.16 | 4.27 | -0.7% | 97,028 | 41,348,796 |
| 2024-03-01 | 4.28 | 4.38 | 4.19 | 4.3 | +0.7% | 87,451 | 37,494,751 |
| 2024-02-29 | 4.05 | 4.34 | 4 | 4.27 | +4.15% | 131,869 | 55,513,878 |
| 2024-02-28 | 4.54 | 4.76 | 4.1 | 4.1 | -10.09% | 260,567 | 116,310,330 |
| 2024-02-27 | 4.4 | 4.56 | 4.33 | 4.56 | +1.33% | 162,635 | 72,711,963 |
| 2024-02-26 | 4.33 | 4.79 | 4.3 | 4.5 | +4.17% | 254,035 | 115,278,508 |
| 2024-02-23 | 4.15 | 4.34 | 4.11 | 4.32 | +3.85% | 118,579 | 50,160,839 |
| 2024-02-22 | 4.04 | 4.19 | 3.97 | 4.16 | +4.79% | 133,735 | 54,583,985 |
| 2024-02-21 | 3.75 | 4.12 | 3.72 | 3.97 | +4.2% | 163,061 | 64,746,764 |
| 2024-02-20 | 3.85 | 3.85 | 3.66 | 3.81 | +0.26% | 102,737 | 38,637,124 |
| 2024-02-19 | 3.49 | 3.8 | 3.49 | 3.8 | +8.88% | 259,507 | 94,680,610 |
| 2024-02-08 | 3.39 | 3.61 | 3 | 3.49 | +4.49% | 266,808 | 88,418,756 |
| 2024-02-07 | 3.73 | 3.84 | 3.28 | 3.34 | -14.8% | 248,406 | 86,886,083 |
| 2024-02-06 | 3.89 | 4.18 | 3.44 | 3.92 | -6% | 223,704 | 83,539,809 |
| 2024-02-05 | 4.36 | 4.36 | 3.55 | 4.17 | -6.08% | 250,285 | 95,444,294 |
| 2024-02-02 | 4.59 | 4.7 | 4.17 | 4.44 | -2.84% | 141,162 | 62,193,573 |
| 2024-02-01 | 4.62 | 4.75 | 4.53 | 4.57 | -2.56% | 162,686 | 74,865,126 |
| 2024-01-31 | 4.92 | 4.99 | 4.65 | 4.69 | -7.68% | 200,659 | 95,442,611 |
| 2024-01-30 | 5.13 | 5.24 | 4.98 | 5.08 | -2.31% | 73,266 | 37,267,315 |
| 2024-01-29 | 5.45 | 5.45 | 5.18 | 5.2 | -4.06% | 71,693 | 37,806,282 |
| 2024-01-26 | 5.44 | 5.53 | 5.38 | 5.42 | -0.55% | 71,984 | 39,332,885 |
| 2024-01-25 | 5.27 | 5.46 | 5.19 | 5.45 | +4.21% | 101,131 | 53,829,165 |
| 2024-01-24 | 5.17 | 5.27 | 4.99 | 5.23 | +1.95% | 97,686 | 50,264,492 |
| 2024-01-23 | 5.2 | 5.2 | 5.02 | 5.13 | -1.35% | 107,085 | 54,666,123 |
| 2024-01-22 | 5.67 | 5.67 | 5.16 | 5.2 | -7.47% | 94,876 | 51,091,086 |
| 2024-01-19 | 5.65 | 5.79 | 5.57 | 5.62 | +0.18% | 85,039 | 48,125,728 |
| 2024-01-18 | 5.7 | 5.7 | 5.42 | 5.61 | -1.23% | 85,773 | 47,582,629 |
| 2024-01-17 | 5.79 | 5.83 | 5.66 | 5.68 | -2.07% | 47,971 | 27,488,446 |
| 2024-01-16 | 5.9 | 5.9 | 5.7 | 5.8 | -1.86% | 67,523 | 39,043,753 |
| 2024-01-15 | 5.93 | 5.94 | 5.81 | 5.91 | -0.34% | 44,827 | 26,433,882 |
| 2024-01-12 | 6 | 6.02 | 5.88 | 5.93 | -1.17% | 58,711 | 34,905,572 |
| 2024-01-11 | 5.87 | 6.01 | 5.85 | 6 | +1.52% | 80,200 | 47,663,149 |
| 2024-01-10 | 5.91 | 5.96 | 5.83 | 5.91 | +0.34% | 66,371 | 39,089,168 |
| 2024-01-09 | 5.89 | 5.98 | 5.83 | 5.89 | -0.17% | 58,483 | 34,459,962 |
| 2024-01-08 | 5.9 | 6 | 5.85 | 5.9 | -0.67% | 68,996 | 40,777,063 |
| 2024-01-05 | 6.08 | 6.14 | 5.9 | 5.94 | -2.3% | 80,358 | 48,317,852 |
| 2024-01-04 | 6.03 | 6.1 | 6.02 | 6.08 | +0.66% | 60,361 | 36,586,274 |
| 2024-01-03 | 6.08 | 6.14 | 5.99 | 6.04 | -1.47% | 69,945 | 42,310,285 |
| 2024-01-02 | 6.06 | 6.16 | 6.04 | 6.13 | +1.32% | 81,974 | 50,192,900 |
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：