股票概览
4.36
+0.69%
+0.03
4.34
开盘价
4.37
最高价
4.28
最低价
28,883
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.50
MA10 (10日均线)
4.60
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 | 4.34 | 4.37 | 4.28 | 4.36 | +0.69% | 28,883 | 12,471,255 |
| 2025-03-24 | 4.45 | 4.47 | 4.25 | 4.33 | -2.7% | 74,710 | 32,367,020 |
| 2025-03-21 | 4.49 | 4.54 | 4.44 | 4.45 | -1.11% | 63,577 | 28,471,042 |
| 2025-03-20 | 4.51 | 4.53 | 4.49 | 4.5 | +0.22% | 35,306 | 15,923,092 |
| 2025-03-19 | 4.57 | 4.57 | 4.48 | 4.49 | -1.1% | 42,730 | 19,215,675 |
| 2025-03-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.66% | 51,938 | 23,608,047 |
| 2025-03-17 | 4.62 | 4.65 | 4.55 | 4.57 | -0.65% | 48,555 | 22,318,378 |
| 2025-03-14 | 4.48 | 4.61 | 4.45 | 4.6 | +2.22% | 71,008 | 32,207,085 |
| 2025-03-13 | 4.59 | 4.61 | 4.43 | 4.5 | -2.39% | 101,323 | 45,638,527 |
| 2025-03-12 | 4.62 | 4.67 | 4.57 | 4.61 | -0.22% | 65,860 | 30,438,766 |
| 2025-03-11 | 4.62 | 4.68 | 4.56 | 4.62 | -0.86% | 85,589 | 39,413,617 |
| 2025-03-10 | 4.56 | 4.67 | 4.55 | 4.66 | +2.19% | 79,149 | 36,513,020 |
| 2025-03-07 | 4.64 | 4.66 | 4.55 | 4.56 | -2.36% | 75,221 | 34,445,268 |
| 2025-03-06 | 4.67 | 4.73 | 4.61 | 4.67 | +0.65% | 117,682 | 54,918,717 |
| 2025-03-05 | 4.68 | 4.71 | 4.55 | 4.64 | -1.49% | 104,227 | 48,003,265 |
| 2025-03-04 | 4.63 | 4.71 | 4.6 | 4.71 | +0.43% | 100,464 | 46,707,236 |
| 2025-03-03 | 4.99 | 5.02 | 4.65 | 4.69 | -5.06% | 225,238 | 107,227,318 |
| 2025-02-28 | 4.77 | 5.05 | 4.7 | 4.94 | +2.7% | 285,991 | 140,675,729 |
| 2025-02-27 | 4.81 | 4.9 | 4.71 | 4.81 | 0% | 153,056 | 73,466,720 |
| 2025-02-26 | 4.72 | 4.86 | 4.72 | 4.81 | -0.82% | 170,818 | 81,874,027 |
| 2025-02-25 | 4.59 | 5.02 | 4.54 | 4.85 | +6.36% | 326,602 | 158,926,554 |
| 2025-02-24 | 4.49 | 4.6 | 4.49 | 4.56 | +1.11% | 48,710 | 22,138,113 |
| 2025-02-21 | 4.53 | 4.58 | 4.49 | 4.51 | -1.1% | 58,767 | 26,576,731 |
| 2025-02-20 | 4.53 | 4.59 | 4.53 | 4.56 | -0.22% | 46,688 | 21,281,573 |
| 2025-02-19 | 4.5 | 4.57 | 4.5 | 4.57 | +0.88% | 46,872 | 21,218,211 |
| 2025-02-18 | 4.7 | 4.7 | 4.5 | 4.53 | -2.79% | 63,268 | 28,949,062 |
| 2025-02-17 | 4.72 | 4.72 | 4.6 | 4.66 | -0.85% | 74,408 | 34,644,035 |
| 2025-02-14 | 4.64 | 4.74 | 4.62 | 4.7 | +0.64% | 72,038 | 33,647,118 |
| 2025-02-13 | 4.87 | 4.87 | 4.63 | 4.67 | -3.51% | 110,977 | 52,239,463 |
| 2025-02-12 | 4.78 | 4.86 | 4.65 | 4.84 | +0.83% | 126,029 | 59,760,730 |
| 2025-02-11 | 4.74 | 4.95 | 4.69 | 4.8 | +1.27% | 165,817 | 79,731,338 |
| 2025-02-10 | 4.5 | 4.75 | 4.5 | 4.74 | +4.87% | 108,021 | 50,240,290 |
| 2025-02-07 | 4.56 | 4.62 | 4.45 | 4.52 | -0.44% | 87,958 | 39,943,269 |
| 2025-02-06 | 4.43 | 4.55 | 4.42 | 4.54 | +2.71% | 64,519 | 28,983,230 |
| 2025-02-05 | 4.4 | 4.45 | 4.34 | 4.42 | +0.68% | 73,559 | 32,266,026 |
| 2025-01-27 | 4.22 | 4.48 | 4.22 | 4.39 | +4.28% | 113,097 | 49,708,172 |
| 2025-01-24 | 4.27 | 4.31 | 4.17 | 4.21 | -1.41% | 73,278 | 30,881,293 |
| 2025-01-23 | 4.25 | 4.39 | 4.25 | 4.27 | +0.23% | 65,577 | 28,313,960 |
| 2025-01-22 | 4.14 | 4.31 | 4.09 | 4.26 | -0.93% | 126,478 | 53,384,245 |
| 2025-01-21 | 4.36 | 4.4 | 4.27 | 4.3 | -1.6% | 55,932 | 24,165,116 |
| 2025-01-20 | 4.33 | 4.43 | 4.24 | 4.37 | +1.63% | 84,826 | 37,019,472 |
| 2025-01-17 | 4.35 | 4.49 | 4.3 | 4.3 | -1.38% | 91,389 | 40,000,896 |
| 2025-01-16 | 4.23 | 4.41 | 4.23 | 4.36 | +2.59% | 88,597 | 38,336,086 |
| 2025-01-15 | 4.21 | 4.3 | 4.2 | 4.25 | +0.71% | 63,781 | 27,061,688 |
| 2025-01-14 | 4.09 | 4.23 | 4.08 | 4.22 | +3.69% | 62,429 | 26,010,895 |
| 2025-01-13 | 4.06 | 4.11 | 3.94 | 4.07 | +0.25% | 50,848 | 20,518,086 |
| 2025-01-10 | 4.21 | 4.25 | 4.06 | 4.06 | -3.79% | 52,864 | 21,902,123 |
| 2025-01-09 | 4.17 | 4.25 | 4.16 | 4.22 | +0.48% | 44,726 | 18,828,183 |
| 2025-01-08 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 86,684 | 36,012,579 |
| 2025-01-07 | 4.14 | 4.21 | 4.03 | 4.19 | +0.48% | 70,951 | 29,277,915 |
| 2025-01-06 | 4.18 | 4.2 | 4.01 | 4.17 | -0.24% | 59,573 | 24,672,304 |
| 2025-01-03 | 4.4 | 4.47 | 4.17 | 4.18 | -5.43% | 90,456 | 38,631,995 |
| 2025-01-02 | 4.52 | 4.57 | 4.39 | 4.42 | -2.21% | 59,481 | 26,703,326 |
| 2024-12-31 | 4.69 | 4.78 | 4.52 | 4.52 | -3.83% | 75,881 | 35,033,927 |
| 2024-12-30 | 4.7 | 4.76 | 4.63 | 4.7 | -1.05% | 62,128 | 29,097,431 |
| 2024-12-27 | 4.7 | 4.87 | 4.65 | 4.75 | +1.71% | 101,537 | 48,738,846 |
| 2024-12-26 | 4.54 | 4.77 | 4.53 | 4.67 | +3.09% | 89,952 | 42,111,694 |
| 2024-12-25 | 4.66 | 4.67 | 4.43 | 4.53 | -2.79% | 92,745 | 41,947,957 |
| 2024-12-24 | 4.64 | 4.74 | 4.56 | 4.66 | -0.21% | 96,305 | 44,505,238 |
| 2024-12-23 | 4.99 | 5.02 | 4.66 | 4.67 | -6.04% | 133,814 | 63,848,439 |
| 2024-12-20 | 4.97 | 5.09 | 4.93 | 4.97 | -1.19% | 93,680 | 46,891,220 |
| 2024-12-19 | 5.17 | 5.31 | 4.92 | 5.03 | -2.9% | 201,229 | 101,966,814 |
| 2024-12-18 | 4.92 | 5.4 | 4.82 | 5.18 | +5.5% | 290,688 | 150,564,229 |
| 2024-12-17 | 5.26 | 5.28 | 4.9 | 4.91 | -6.65% | 173,384 | 87,103,776 |
| 2024-12-16 | 5.26 | 5.45 | 5.2 | 5.26 | +0.19% | 218,157 | 116,178,099 |
| 2024-12-13 | 5.19 | 5.35 | 5.17 | 5.25 | +0.77% | 185,100 | 96,900,336 |
| 2024-12-12 | 5.02 | 5.25 | 5.01 | 5.21 | +3.78% | 170,780 | 88,032,502 |
| 2024-12-11 | 4.99 | 5.1 | 4.98 | 5.02 | +0.6% | 86,469 | 43,514,201 |
| 2024-12-10 | 5.15 | 5.18 | 4.95 | 4.99 | -1.19% | 174,569 | 88,006,751 |
| 2024-12-09 | 5.15 | 5.2 | 5.01 | 5.05 | -2.13% | 82,897 | 42,030,965 |
| 2024-12-06 | 5.12 | 5.18 | 4.95 | 5.16 | +0.19% | 136,986 | 69,476,382 |
| 2024-12-05 | 5.07 | 5.16 | 5.04 | 5.15 | +1.38% | 60,044 | 30,583,047 |
| 2024-12-04 | 5.22 | 5.26 | 5.06 | 5.08 | -2.68% | 83,374 | 42,848,368 |
| 2024-12-03 | 5.32 | 5.35 | 5.2 | 5.22 | -1.69% | 132,764 | 69,836,056 |
| 2024-12-02 | 5.03 | 5.39 | 5 | 5.31 | +6.2% | 203,765 | 106,344,350 |
| 2024-11-29 | 5.08 | 5.1 | 4.98 | 5 | -1.57% | 111,060 | 55,860,178 |
| 2024-11-28 | 4.94 | 5.2 | 4.92 | 5.08 | +2.21% | 199,075 | 101,426,030 |
| 2024-11-27 | 4.92 | 4.98 | 4.75 | 4.97 | +0.4% | 103,021 | 49,922,945 |
| 2024-11-26 | 5 | 5.14 | 4.93 | 4.95 | -1.79% | 118,345 | 59,416,541 |
| 2024-11-25 | 4.99 | 5.08 | 4.79 | 5.04 | +1.82% | 165,307 | 81,985,534 |
| 2024-11-22 | 4.86 | 5.11 | 4.84 | 4.95 | +1.85% | 177,964 | 88,719,259 |
| 2024-11-21 | 4.8 | 4.89 | 4.76 | 4.86 | +0.62% | 51,262 | 24,762,919 |
| 2024-11-20 | 4.75 | 4.88 | 4.71 | 4.83 | +2.11% | 59,775 | 28,695,806 |
| 2024-11-19 | 4.66 | 4.73 | 4.58 | 4.73 | +1.07% | 70,333 | 32,675,162 |
| 2024-11-18 | 4.73 | 4.82 | 4.64 | 4.68 | 0% | 87,555 | 41,305,659 |
| 2024-11-15 | 4.79 | 4.91 | 4.66 | 4.68 | -2.3% | 100,058 | 48,047,841 |
| 2024-11-14 | 4.97 | 5.05 | 4.78 | 4.79 | -4.77% | 117,879 | 57,572,004 |
| 2024-11-13 | 5.09 | 5.21 | 4.88 | 5.03 | -1.18% | 150,250 | 75,547,480 |
| 2024-11-12 | 4.89 | 5.3 | 4.88 | 5.09 | +3.88% | 287,338 | 146,834,305 |
| 2024-11-11 | 4.88 | 4.93 | 4.8 | 4.9 | -0.2% | 88,839 | 43,305,964 |
| 2024-11-08 | 4.93 | 4.98 | 4.83 | 4.91 | -1.01% | 127,600 | 62,475,237 |
| 2024-11-07 | 4.95 | 5.01 | 4.78 | 4.96 | +0.81% | 143,982 | 70,865,715 |
| 2024-11-06 | 4.74 | 4.98 | 4.72 | 4.92 | +3.58% | 151,914 | 73,929,003 |
| 2024-11-05 | 4.7 | 4.76 | 4.66 | 4.75 | +1.06% | 79,233 | 37,346,936 |
| 2024-11-04 | 4.75 | 4.76 | 4.62 | 4.7 | -0.42% | 85,666 | 40,141,561 |
| 2024-11-01 | 4.93 | 4.97 | 4.71 | 4.72 | -4.65% | 128,641 | 61,809,339 |
| 2024-10-31 | 4.7 | 5.01 | 4.7 | 4.95 | +5.32% | 187,201 | 91,099,012 |
| 2024-10-30 | 4.85 | 4.89 | 4.65 | 4.7 | -2.89% | 138,361 | 65,587,450 |
| 2024-10-29 | 4.97 | 5.16 | 4.8 | 4.84 | -2.02% | 213,023 | 106,152,352 |
| 2024-10-28 | 4.78 | 4.97 | 4.75 | 4.94 | +2.49% | 193,313 | 94,051,078 |
| 2024-10-25 | 4.53 | 4.82 | 4.52 | 4.82 | +6.17% | 220,736 | 103,749,075 |
| 2024-10-24 | 4.38 | 4.61 | 4.38 | 4.54 | +3.18% | 156,453 | 70,733,168 |
| 2024-10-23 | 4.44 | 4.45 | 4.31 | 4.4 | -0.68% | 102,379 | 44,871,160 |
| 2024-10-22 | 4.35 | 4.66 | 4.35 | 4.43 | +2.31% | 153,709 | 68,889,287 |
| 2024-10-21 | 4.16 | 4.42 | 4.14 | 4.33 | +4.09% | 126,203 | 54,044,000 |
| 2024-10-18 | 4.1 | 4.2 | 4.06 | 4.16 | +0.97% | 76,542 | 31,594,000 |
| 2024-10-17 | 4.16 | 4.29 | 4.11 | 4.12 | -0.72% | 91,391 | 38,255,053 |
| 2024-10-16 | 4.18 | 4.21 | 4.07 | 4.15 | -0.95% | 79,079 | 32,752,591 |
| 2024-10-15 | 4.22 | 4.33 | 4.17 | 4.19 | -0.71% | 103,970 | 44,298,222 |
| 2024-10-14 | 4.15 | 4.24 | 4.15 | 4.22 | +1.69% | 60,408 | 25,385,803 |
| 2024-10-11 | 4.26 | 4.3 | 4.13 | 4.15 | -3.49% | 82,609 | 34,684,132 |
| 2024-10-10 | 4.18 | 4.45 | 4.06 | 4.3 | +4.37% | 154,653 | 66,324,237 |
| 2024-10-09 | 4.44 | 4.44 | 4.12 | 4.12 | -7.62% | 158,217 | 67,096,324 |
| 2024-10-08 | 4.76 | 4.76 | 4.25 | 4.46 | +3% | 251,887 | 112,854,196 |
| 2024-09-30 | 4.06 | 4.35 | 4.01 | 4.33 | +9.62% | 190,016 | 79,768,770 |
| 2024-09-27 | 3.86 | 3.95 | 3.82 | 3.95 | +3.67% | 62,847 | 24,407,005 |
| 2024-09-26 | 3.77 | 3.81 | 3.7 | 3.81 | +1.33% | 88,519 | 33,327,546 |
| 2024-09-25 | 3.74 | 3.86 | 3.72 | 3.76 | +0.8% | 82,709 | 31,469,073 |
| 2024-09-24 | 3.7 | 3.75 | 3.62 | 3.73 | +1.08% | 88,507 | 32,772,875 |
| 2024-09-23 | 3.62 | 3.76 | 3.59 | 3.69 | +3.65% | 132,195 | 48,524,596 |
| 2024-09-20 | 3.47 | 3.57 | 3.47 | 3.56 | +2.59% | 63,041 | 22,174,943 |
| 2024-09-19 | 3.4 | 3.48 | 3.38 | 3.47 | +2.06% | 58,102 | 20,008,102 |
| 2024-09-18 | 3.36 | 3.41 | 3.32 | 3.4 | +0.29% | 38,374 | 12,883,156 |
| 2024-09-13 | 3.46 | 3.52 | 3.38 | 3.39 | -1.74% | 54,100 | 18,679,975 |
| 2024-09-12 | 3.44 | 3.48 | 3.42 | 3.45 | +0.88% | 28,527 | 9,836,974 |
| 2024-09-11 | 3.44 | 3.44 | 3.38 | 3.42 | -1.16% | 28,160 | 9,593,981 |
| 2024-09-10 | 3.45 | 3.49 | 3.35 | 3.46 | +0.29% | 41,510 | 14,190,904 |
| 2024-09-09 | 3.45 | 3.48 | 3.39 | 3.45 | +0.58% | 34,875 | 11,988,006 |
| 2024-09-06 | 3.52 | 3.52 | 3.42 | 3.43 | -0.87% | 41,764 | 14,403,925 |
| 2024-09-05 | 3.35 | 3.5 | 3.35 | 3.46 | +3.59% | 74,269 | 25,520,373 |
| 2024-09-04 | 3.35 | 3.37 | 3.31 | 3.34 | -0.3% | 40,944 | 13,662,000 |
| 2024-09-03 | 3.39 | 3.45 | 3.32 | 3.35 | -1.18% | 58,114 | 19,534,122 |
| 2024-09-02 | 3.49 | 3.52 | 3.38 | 3.39 | -2.87% | 37,680 | 12,997,724 |
| 2024-08-30 | 3.44 | 3.54 | 3.42 | 3.49 | +2.05% | 49,263 | 17,215,154 |
| 2024-08-29 | 3.41 | 3.48 | 3.36 | 3.42 | +0.29% | 36,693 | 12,541,715 |
| 2024-08-28 | 3.35 | 3.44 | 3.35 | 3.41 | +0.59% | 35,535 | 12,107,590 |
| 2024-08-27 | 3.43 | 3.48 | 3.37 | 3.39 | -1.45% | 39,945 | 13,630,575 |
| 2024-08-26 | 3.44 | 3.51 | 3.41 | 3.44 | -0.58% | 49,823 | 17,236,658 |
| 2024-08-23 | 3.5 | 3.51 | 3.42 | 3.46 | -1.42% | 53,744 | 18,553,698 |
| 2024-08-22 | 3.64 | 3.66 | 3.49 | 3.51 | -3.57% | 53,762 | 19,170,729 |
| 2024-08-21 | 3.6 | 3.79 | 3.58 | 3.64 | +1.39% | 80,371 | 29,603,589 |
| 2024-08-20 | 3.66 | 3.67 | 3.56 | 3.59 | -1.91% | 33,926 | 12,202,004 |
| 2024-08-19 | 3.73 | 3.75 | 3.65 | 3.66 | -1.88% | 38,337 | 14,129,985 |
| 2024-08-16 | 3.77 | 3.8 | 3.73 | 3.73 | -1.32% | 21,186 | 7,961,182 |
| 2024-08-15 | 3.73 | 3.8 | 3.68 | 3.78 | +1.07% | 36,713 | 13,785,003 |
| 2024-08-14 | 3.8 | 3.81 | 3.73 | 3.74 | -1.58% | 24,313 | 9,129,958 |
| 2024-08-13 | 3.75 | 3.8 | 3.7 | 3.8 | +1.33% | 24,284 | 9,105,817 |
| 2024-08-12 | 3.79 | 3.81 | 3.73 | 3.75 | -1.06% | 27,373 | 10,282,222 |
| 2024-08-09 | 3.85 | 3.88 | 3.79 | 3.79 | -1.56% | 35,548 | 13,616,224 |
| 2024-08-08 | 3.85 | 3.86 | 3.77 | 3.85 | 0% | 38,310 | 14,645,074 |
| 2024-08-07 | 3.84 | 3.88 | 3.81 | 3.85 | 0% | 33,689 | 12,969,099 |
| 2024-08-06 | 3.82 | 3.86 | 3.8 | 3.85 | +1.32% | 42,820 | 16,381,477 |
| 2024-08-05 | 3.92 | 3.95 | 3.79 | 3.8 | -3.31% | 62,318 | 24,105,893 |
| 2024-08-02 | 3.99 | 4.03 | 3.91 | 3.93 | -1.75% | 53,746 | 21,326,816 |
| 2024-08-01 | 3.96 | 4.14 | 3.95 | 4 | +1.01% | 95,353 | 38,697,691 |
| 2024-07-31 | 3.83 | 3.97 | 3.83 | 3.96 | +2.59% | 58,764 | 23,009,867 |
| 2024-07-30 | 3.78 | 3.97 | 3.76 | 3.86 | +1.58% | 85,297 | 33,137,620 |
| 2024-07-29 | 3.8 | 3.82 | 3.75 | 3.8 | -0.26% | 25,589 | 9,702,972 |
| 2024-07-26 | 3.73 | 3.81 | 3.73 | 3.81 | +1.6% | 29,824 | 11,298,652 |
| 2024-07-25 | 3.66 | 3.78 | 3.66 | 3.75 | +1.35% | 29,149 | 10,863,846 |
| 2024-07-24 | 3.75 | 3.79 | 3.68 | 3.7 | -1.86% | 34,626 | 12,877,632 |
| 2024-07-23 | 3.91 | 3.93 | 3.76 | 3.77 | -3.58% | 51,088 | 19,584,838 |
| 2024-07-22 | 3.87 | 3.91 | 3.85 | 3.91 | +1.03% | 33,723 | 13,107,303 |
| 2024-07-19 | 3.86 | 3.89 | 3.8 | 3.87 | -0.26% | 40,018 | 15,388,515 |
| 2024-07-18 | 3.9 | 3.93 | 3.81 | 3.88 | -1.52% | 57,183 | 22,089,704 |
| 2024-07-17 | 3.98 | 4.05 | 3.93 | 3.94 | -1.99% | 55,151 | 21,961,485 |
| 2024-07-16 | 3.96 | 4.02 | 3.89 | 4.02 | +0.5% | 57,857 | 22,927,386 |
| 2024-07-15 | 4.07 | 4.09 | 3.98 | 4 | -1.72% | 49,702 | 19,924,541 |
| 2024-07-12 | 4.15 | 4.21 | 4.06 | 4.07 | -1.45% | 73,568 | 30,374,792 |
| 2024-07-11 | 4.19 | 4.2 | 4.06 | 4.13 | -0.24% | 93,360 | 38,575,466 |
| 2024-07-10 | 3.98 | 4.19 | 3.94 | 4.14 | +3.24% | 138,856 | 57,001,912 |
| 2024-07-09 | 4.09 | 4.09 | 3.79 | 4.01 | -2.43% | 209,951 | 82,307,298 |
| 2024-07-08 | 4.24 | 4.29 | 4.1 | 4.11 | -3.52% | 90,842 | 37,895,234 |
| 2024-07-05 | 4.2 | 4.26 | 4.08 | 4.26 | +0.95% | 129,174 | 53,794,918 |
| 2024-07-04 | 4.16 | 4.24 | 4.13 | 4.22 | +0.48% | 135,853 | 57,099,244 |
| 2024-07-03 | 4.23 | 4.38 | 4.11 | 4.2 | -2.33% | 220,980 | 93,375,689 |
| 2024-07-02 | 4.33 | 4.38 | 4.27 | 4.3 | -0.69% | 112,071 | 48,274,796 |
| 2024-07-01 | 4.29 | 4.35 | 4.23 | 4.33 | +0.93% | 126,684 | 54,360,556 |
| 2024-06-28 | 4.23 | 4.41 | 4.2 | 4.29 | +1.42% | 152,981 | 65,835,098 |
| 2024-06-27 | 4.35 | 4.49 | 4.22 | 4.23 | -4.51% | 194,276 | 84,251,322 |
| 2024-06-26 | 4.42 | 4.59 | 4.27 | 4.43 | +1.14% | 235,343 | 104,052,442 |
| 2024-06-25 | 4.31 | 4.61 | 4.29 | 4.38 | +3.06% | 226,437 | 100,277,953 |
| 2024-06-24 | 4.5 | 4.53 | 4.21 | 4.25 | -5.76% | 192,143 | 83,558,056 |
| 2024-06-21 | 4.59 | 4.73 | 4.49 | 4.51 | -4.65% | 256,171 | 117,606,006 |
| 2024-06-20 | 4.44 | 4.85 | 4.39 | 4.73 | +6.53% | 412,163 | 192,633,350 |
| 2024-06-19 | 4.53 | 4.55 | 4.36 | 4.44 | -1.99% | 145,318 | 64,551,595 |
| 2024-06-18 | 4.55 | 4.57 | 4.44 | 4.53 | -0.22% | 201,839 | 91,107,168 |
| 2024-06-17 | 4.59 | 4.64 | 4.42 | 4.54 | -3.2% | 339,070 | 153,339,893 |
| 2024-06-14 | 4.53 | 4.98 | 4.53 | 4.69 | +3.53% | 519,728 | 247,070,620 |
| 2024-06-13 | 4.1 | 4.53 | 4.09 | 4.53 | +9.95% | 208,031 | 92,102,396 |
| 2024-06-12 | 4.06 | 4.12 | 4.03 | 4.12 | +1.23% | 77,817 | 31,768,867 |
| 2024-06-11 | 4.08 | 4.1 | 3.95 | 4.07 | -1.69% | 94,176 | 37,957,746 |
| 2024-06-07 | 4.06 | 4.18 | 4.03 | 4.14 | +3.5% | 103,810 | 42,830,611 |
| 2024-06-06 | 4.22 | 4.3 | 3.98 | 4 | -6.54% | 153,746 | 62,904,628 |
| 2024-06-05 | 4.28 | 4.42 | 4.22 | 4.28 | 0% | 135,227 | 58,211,168 |
| 2024-06-04 | 4.33 | 4.33 | 4.04 | 4.28 | -1.38% | 169,132 | 71,051,872 |
| 2024-06-03 | 4.5 | 4.64 | 4.29 | 4.34 | -4.19% | 256,096 | 113,631,279 |
| 2024-05-31 | 4.53 | 4.58 | 4.41 | 4.53 | -2.79% | 293,039 | 131,605,998 |
| 2024-05-30 | 4.53 | 4.88 | 4.41 | 4.66 | +4.25% | 492,256 | 226,804,148 |
| 2024-05-29 | 4.03 | 4.47 | 4.03 | 4.47 | +10.1% | 198,726 | 86,831,025 |
| 2024-05-28 | 4.12 | 4.14 | 4.03 | 4.06 | -1.46% | 64,653 | 26,325,322 |
| 2024-05-27 | 4.14 | 4.21 | 4.06 | 4.12 | -0.48% | 51,216 | 21,050,557 |
| 2024-05-24 | 4.11 | 4.22 | 4.05 | 4.14 | +0.73% | 70,454 | 29,233,178 |
| 2024-05-23 | 4.26 | 4.26 | 4.05 | 4.11 | -3.07% | 99,540 | 41,087,059 |
| 2024-05-22 | 4.35 | 4.37 | 4.23 | 4.24 | -1.62% | 53,980 | 23,182,667 |
| 2024-05-21 | 4.35 | 4.39 | 4.28 | 4.31 | -0.46% | 61,659 | 26,639,351 |
| 2024-05-20 | 4.35 | 4.38 | 4.31 | 4.33 | 0% | 53,930 | 23,383,485 |
| 2024-05-17 | 4.27 | 4.34 | 4.24 | 4.33 | +0.93% | 57,392 | 24,605,712 |
| 2024-05-16 | 4.33 | 4.46 | 4.26 | 4.29 | -0.92% | 98,365 | 42,731,748 |
| 2024-05-15 | 4.2 | 4.35 | 4.2 | 4.33 | +2.61% | 86,604 | 37,254,773 |
| 2024-05-14 | 4.29 | 4.34 | 4.19 | 4.22 | -2.09% | 100,671 | 42,765,247 |
| 2024-05-13 | 4.35 | 4.42 | 4.26 | 4.31 | 0% | 90,003 | 39,130,345 |
| 2024-05-10 | 4.3 | 4.39 | 4.25 | 4.31 | +0.47% | 75,091 | 32,387,552 |
| 2024-05-09 | 4.26 | 4.3 | 4.22 | 4.29 | +0.7% | 57,542 | 24,553,229 |
| 2024-05-08 | 4.16 | 4.32 | 4.16 | 4.26 | +2.4% | 89,568 | 38,081,014 |
| 2024-05-07 | 4.14 | 4.17 | 4.1 | 4.16 | +0.73% | 55,350 | 22,965,210 |
| 2024-05-06 | 4.15 | 4.28 | 4.1 | 4.13 | +0.73% | 71,391 | 29,781,481 |
| 2024-04-30 | 4.09 | 4.17 | 4.02 | 4.1 | 0% | 72,626 | 29,724,071 |
| 2024-04-29 | 4.05 | 4.14 | 4.01 | 4.1 | +1.49% | 82,328 | 33,558,680 |
| 2024-04-26 | 4.07 | 4.12 | 3.93 | 4.04 | +2.02% | 107,598 | 43,169,891 |
| 2024-04-25 | 3.76 | 4.02 | 3.7 | 3.96 | +5.6% | 97,055 | 37,843,754 |
| 2024-04-24 | 3.59 | 3.76 | 3.55 | 3.75 | +4.46% | 61,613 | 22,619,773 |
| 2024-04-23 | 3.42 | 3.63 | 3.42 | 3.59 | +4.97% | 71,349 | 25,505,106 |
| 2024-04-22 | 3.5 | 3.53 | 3.41 | 3.42 | -2.84% | 40,046 | 13,821,416 |
| 2024-04-19 | 3.57 | 3.64 | 3.5 | 3.52 | -1.12% | 57,238 | 20,331,670 |
| 2024-04-18 | 3.6 | 3.63 | 3.47 | 3.56 | -0.28% | 71,002 | 25,355,003 |
| 2024-04-17 | 3.44 | 3.62 | 3.42 | 3.57 | +5.62% | 107,013 | 37,889,402 |
| 2024-04-16 | 3.7 | 3.7 | 3.38 | 3.38 | -10.11% | 117,116 | 40,359,442 |
| 2024-04-15 | 4.03 | 4.06 | 3.66 | 3.76 | -6.7% | 140,145 | 52,970,449 |
| 2024-04-12 | 4.14 | 4.17 | 4.02 | 4.03 | -2.89% | 76,213 | 31,105,932 |
| 2024-04-11 | 4.12 | 4.25 | 4.1 | 4.15 | -0.48% | 87,243 | 36,428,049 |
| 2024-04-10 | 4.32 | 4.39 | 4.15 | 4.17 | -4.14% | 96,030 | 40,605,388 |
| 2024-04-09 | 4.3 | 4.38 | 4.19 | 4.35 | +0.23% | 157,774 | 67,205,162 |
| 2024-04-08 | 4.23 | 4.65 | 4.19 | 4.34 | +2.36% | 263,200 | 116,657,046 |
| 2024-04-03 | 4 | 4.34 | 4 | 4.24 | +4.95% | 162,674 | 68,274,430 |
| 2024-04-02 | 4 | 4.1 | 3.97 | 4.04 | +1.25% | 72,558 | 29,314,708 |
| 2024-04-01 | 3.89 | 4.01 | 3.89 | 3.99 | +2.31% | 72,714 | 28,762,423 |
| 2024-03-29 | 3.89 | 3.93 | 3.83 | 3.9 | 0% | 59,962 | 23,250,611 |
| 2024-03-28 | 3.76 | 3.94 | 3.75 | 3.9 | +2.9% | 72,480 | 28,079,500 |
| 2024-03-27 | 3.9 | 3.92 | 3.77 | 3.79 | -2.82% | 61,215 | 23,481,349 |
| 2024-03-26 | 3.89 | 3.95 | 3.81 | 3.9 | +0.52% | 75,786 | 29,446,797 |
| 2024-03-25 | 4.08 | 4.1 | 3.87 | 3.88 | -4.2% | 105,732 | 41,926,780 |
| 2024-03-22 | 4.06 | 4.15 | 3.98 | 4.05 | -0.25% | 118,554 | 48,046,529 |
| 2024-03-21 | 3.92 | 4.09 | 3.91 | 4.06 | +4.1% | 128,996 | 51,669,780 |
| 2024-03-20 | 3.83 | 3.91 | 3.8 | 3.9 | +1.83% | 60,718 | 23,540,452 |
| 2024-03-19 | 3.83 | 3.91 | 3.82 | 3.83 | +0.26% | 57,025 | 21,978,361 |
| 2024-03-18 | 3.8 | 3.83 | 3.76 | 3.82 | +1.06% | 44,156 | 16,742,864 |
| 2024-03-15 | 3.76 | 3.8 | 3.7 | 3.78 | +0.8% | 41,677 | 15,631,029 |
| 2024-03-14 | 3.81 | 3.81 | 3.69 | 3.75 | -1.83% | 66,658 | 24,985,610 |
| 2024-03-13 | 3.71 | 3.88 | 3.65 | 3.82 | +2.69% | 107,638 | 40,454,293 |
| 2024-03-12 | 3.77 | 3.8 | 3.66 | 3.72 | -1.85% | 71,314 | 26,429,910 |
| 2024-03-11 | 3.63 | 3.79 | 3.55 | 3.79 | +5.87% | 82,914 | 30,608,187 |
| 2024-03-08 | 3.5 | 3.58 | 3.49 | 3.58 | +1.42% | 59,517 | 21,078,309 |
| 2024-03-07 | 3.49 | 3.59 | 3.48 | 3.53 | +1.15% | 62,124 | 21,977,542 |
| 2024-03-06 | 3.39 | 3.53 | 3.39 | 3.49 | +2.05% | 56,631 | 19,638,471 |
| 2024-03-05 | 3.51 | 3.52 | 3.4 | 3.42 | -3.12% | 60,966 | 20,990,541 |
| 2024-03-04 | 3.62 | 3.62 | 3.48 | 3.53 | -1.94% | 67,790 | 23,945,405 |
| 2024-03-01 | 3.63 | 3.65 | 3.54 | 3.6 | -0.28% | 56,009 | 20,111,185 |
| 2024-02-29 | 3.43 | 3.63 | 3.38 | 3.61 | +4.03% | 124,016 | 44,004,128 |
| 2024-02-28 | 3.85 | 3.95 | 3.47 | 3.47 | -10.1% | 190,539 | 70,258,145 |
| 2024-02-27 | 3.75 | 3.86 | 3.71 | 3.86 | +2.93% | 71,378 | 27,300,974 |
| 2024-02-26 | 3.68 | 3.79 | 3.64 | 3.75 | +2.18% | 100,736 | 37,525,389 |
| 2024-02-23 | 3.58 | 3.7 | 3.53 | 3.67 | +3.97% | 133,814 | 48,765,712 |
| 2024-02-22 | 3.44 | 3.56 | 3.4 | 3.53 | +2.62% | 92,919 | 32,564,228 |
| 2024-02-21 | 3.26 | 3.6 | 3.22 | 3.44 | +4.56% | 132,793 | 45,831,660 |
| 2024-02-20 | 3.15 | 3.31 | 3.09 | 3.29 | +4.44% | 108,930 | 35,092,854 |
| 2024-02-19 | 3.12 | 3.35 | 3.12 | 3.15 | +3.28% | 177,725 | 57,161,920 |
| 2024-02-08 | 2.77 | 3.05 | 2.55 | 3.05 | +10.11% | 271,736 | 76,538,416 |
| 2024-02-07 | 3.02 | 3.02 | 2.75 | 2.77 | -9.18% | 297,217 | 82,482,944 |
| 2024-02-06 | 2.99 | 3.18 | 2.93 | 3.05 | -6.44% | 272,107 | 81,103,148 |
| 2024-02-05 | 3.51 | 3.61 | 3.26 | 3.26 | -9.94% | 104,728 | 34,683,256 |
| 2024-02-02 | 3.83 | 3.94 | 3.49 | 3.62 | -6.7% | 141,714 | 52,490,691 |
| 2024-02-01 | 3.89 | 3.95 | 3.74 | 3.88 | -2.02% | 130,184 | 50,068,412 |
| 2024-01-31 | 4.12 | 4.2 | 3.94 | 3.96 | -4.12% | 103,770 | 42,217,452 |
| 2024-01-30 | 4.25 | 4.27 | 4.11 | 4.13 | -3.05% | 69,361 | 29,183,473 |
| 2024-01-29 | 4.43 | 4.44 | 4.23 | 4.26 | -3.84% | 77,995 | 33,507,852 |
| 2024-01-26 | 4.31 | 4.46 | 4.31 | 4.43 | +3.02% | 93,341 | 41,186,991 |
| 2024-01-25 | 4.16 | 4.31 | 4.13 | 4.3 | +3.12% | 78,122 | 33,031,068 |
| 2024-01-24 | 3.98 | 4.17 | 3.93 | 4.17 | +4.25% | 114,258 | 46,351,126 |
| 2024-01-23 | 4 | 4.03 | 3.91 | 4 | -1.48% | 104,339 | 41,378,517 |
| 2024-01-22 | 4.31 | 4.36 | 4.03 | 4.06 | -6.24% | 121,652 | 50,533,706 |
| 2024-01-19 | 4.36 | 4.41 | 4.32 | 4.33 | -0.69% | 68,338 | 29,796,458 |
| 2024-01-18 | 4.44 | 4.44 | 4.23 | 4.36 | -1.36% | 92,906 | 40,118,361 |
| 2024-01-17 | 4.54 | 4.54 | 4.42 | 4.42 | -2.21% | 58,562 | 26,253,003 |
| 2024-01-16 | 4.61 | 4.62 | 4.45 | 4.52 | -1.95% | 68,684 | 31,038,209 |
| 2024-01-15 | 4.61 | 4.67 | 4.58 | 4.61 | +0.88% | 61,369 | 28,378,653 |
| 2024-01-12 | 4.66 | 4.68 | 4.56 | 4.57 | -1.3% | 52,866 | 24,406,935 |
| 2024-01-11 | 4.57 | 4.64 | 4.56 | 4.63 | +0.87% | 52,747 | 24,332,991 |
| 2024-01-10 | 4.7 | 4.7 | 4.53 | 4.59 | -1.5% | 51,462 | 23,735,996 |
| 2024-01-09 | 4.63 | 4.72 | 4.63 | 4.66 | +1.08% | 62,787 | 29,327,112 |
| 2024-01-08 | 4.7 | 4.72 | 4.61 | 4.61 | -1.71% | 52,075 | 24,316,652 |
| 2024-01-05 | 4.8 | 4.81 | 4.65 | 4.69 | -2.09% | 72,737 | 34,377,937 |
| 2024-01-04 | 4.89 | 4.89 | 4.77 | 4.79 | -1.44% | 64,757 | 31,171,028 |
| 2024-01-03 | 4.84 | 4.92 | 4.8 | 4.86 | 0% | 74,821 | 36,492,162 |
| 2024-01-02 | 5.01 | 5.05 | 4.84 | 4.86 | -2.61% | 88,315 | 43,659,933 |
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：