股票概览
4.02
+0.5%
+0.02
4
开盘价
4.05
最高价
3.96
最低价
112,882
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.17
MA10 (10日均线)
4.26
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 | 4.05 | 3.96 | 4.02 | +0.5% | 112,882 | 45,171,562 |
| 2025-03-24 | 4.11 | 4.11 | 3.93 | 4 | -1.72% | 236,842 | 94,709,577 |
| 2025-03-21 | 4.12 | 4.16 | 4.05 | 4.07 | -1.93% | 217,985 | 89,297,655 |
| 2025-03-20 | 4.17 | 4.19 | 4.14 | 4.15 | -0.95% | 154,530 | 64,356,781 |
| 2025-03-19 | 4.26 | 4.27 | 4.16 | 4.19 | -1.64% | 199,932 | 83,869,087 |
| 2025-03-18 | 4.31 | 4.36 | 4.24 | 4.26 | -0.93% | 207,535 | 89,131,329 |
| 2025-03-17 | 4.35 | 4.35 | 4.26 | 4.3 | 0% | 218,439 | 94,052,500 |
| 2025-03-14 | 4.19 | 4.36 | 4.12 | 4.3 | +2.87% | 385,206 | 163,839,379 |
| 2025-03-13 | 4.25 | 4.27 | 4.13 | 4.18 | -1.88% | 243,322 | 101,505,869 |
| 2025-03-12 | 4.26 | 4.3 | 4.24 | 4.26 | 0% | 177,361 | 75,626,031 |
| 2025-03-11 | 4.24 | 4.26 | 4.18 | 4.26 | 0% | 209,974 | 88,508,958 |
| 2025-03-10 | 4.25 | 4.31 | 4.23 | 4.26 | +0.24% | 199,918 | 85,343,353 |
| 2025-03-07 | 4.32 | 4.33 | 4.23 | 4.25 | -1.85% | 233,279 | 99,774,198 |
| 2025-03-06 | 4.33 | 4.37 | 4.3 | 4.33 | +0.93% | 237,697 | 103,027,658 |
| 2025-03-05 | 4.32 | 4.35 | 4.25 | 4.29 | -0.69% | 267,280 | 114,465,669 |
| 2025-03-04 | 4.4 | 4.4 | 4.27 | 4.32 | -2.48% | 341,479 | 147,369,140 |
| 2025-03-03 | 4.33 | 4.52 | 4.32 | 4.43 | +2.31% | 500,844 | 223,332,662 |
| 2025-02-28 | 4.5 | 4.5 | 4.3 | 4.33 | -3.78% | 428,271 | 187,757,564 |
| 2025-02-27 | 4.43 | 4.5 | 4.4 | 4.5 | +1.81% | 460,361 | 205,487,816 |
| 2025-02-26 | 4.4 | 4.48 | 4.4 | 4.42 | +0.45% | 321,651 | 142,594,411 |
| 2025-02-25 | 4.35 | 4.45 | 4.3 | 4.4 | +1.15% | 362,872 | 159,315,462 |
| 2025-02-24 | 4.38 | 4.42 | 4.28 | 4.35 | -1.14% | 395,278 | 171,649,166 |
| 2025-02-21 | 4.37 | 4.5 | 4.32 | 4.4 | +0.69% | 830,752 | 366,113,691 |
| 2025-02-20 | 4.06 | 4.43 | 4.02 | 4.37 | +8.44% | 1,039,892 | 447,570,177 |
| 2025-02-19 | 3.98 | 4.03 | 3.94 | 4.03 | +1.26% | 185,444 | 74,206,535 |
| 2025-02-18 | 4.01 | 4.1 | 3.97 | 3.98 | -0.75% | 266,401 | 107,633,875 |
| 2025-02-17 | 4.06 | 4.07 | 3.99 | 4.01 | -0.74% | 203,702 | 81,768,921 |
| 2025-02-14 | 4.05 | 4.14 | 4.02 | 4.04 | -0.49% | 232,015 | 94,556,416 |
| 2025-02-13 | 4.1 | 4.12 | 4.05 | 4.06 | -0.98% | 188,740 | 77,144,555 |
| 2025-02-12 | 4.01 | 4.1 | 3.99 | 4.1 | +2.24% | 214,389 | 86,955,904 |
| 2025-02-11 | 4.08 | 4.1 | 3.96 | 4.01 | -1.23% | 228,058 | 91,001,526 |
| 2025-02-10 | 3.98 | 4.11 | 3.94 | 4.06 | +2.53% | 297,756 | 119,591,383 |
| 2025-02-07 | 3.86 | 4 | 3.84 | 3.96 | +2.33% | 269,387 | 106,267,015 |
| 2025-02-06 | 3.75 | 3.88 | 3.7 | 3.87 | +3.48% | 209,781 | 79,858,172 |
| 2025-02-05 | 3.71 | 3.79 | 3.69 | 3.74 | +0.81% | 140,313 | 52,613,983 |
| 2025-01-27 | 3.74 | 3.85 | 3.7 | 3.71 | -2.37% | 164,556 | 61,711,387 |
| 2025-01-24 | 3.75 | 3.81 | 3.72 | 3.8 | +1.33% | 137,656 | 52,039,162 |
| 2025-01-23 | 3.83 | 3.91 | 3.75 | 3.75 | -0.79% | 159,169 | 61,037,539 |
| 2025-01-22 | 3.83 | 3.84 | 3.76 | 3.78 | -1.31% | 119,491 | 45,210,154 |
| 2025-01-21 | 3.94 | 3.95 | 3.81 | 3.83 | -2.3% | 142,467 | 54,930,208 |
| 2025-01-20 | 3.89 | 3.95 | 3.86 | 3.92 | +1.82% | 159,130 | 62,360,048 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.85 | 0% | 102,135 | 39,275,706 |
| 2025-01-16 | 3.83 | 3.93 | 3.81 | 3.85 | +0.79% | 182,372 | 70,567,215 |
| 2025-01-15 | 3.87 | 3.88 | 3.77 | 3.82 | -1.04% | 176,879 | 67,395,462 |
| 2025-01-14 | 3.7 | 3.87 | 3.7 | 3.86 | +4.04% | 215,964 | 82,110,191 |
| 2025-01-13 | 3.66 | 3.73 | 3.6 | 3.71 | +0.82% | 152,080 | 55,936,785 |
| 2025-01-10 | 3.79 | 3.86 | 3.68 | 3.68 | -2.65% | 176,935 | 66,676,194 |
| 2025-01-09 | 3.77 | 3.83 | 3.74 | 3.78 | -0.26% | 195,093 | 73,973,872 |
| 2025-01-08 | 3.86 | 3.87 | 3.67 | 3.79 | -2.07% | 230,683 | 86,632,682 |
| 2025-01-07 | 3.78 | 3.88 | 3.78 | 3.87 | +2.65% | 190,361 | 72,917,188 |
| 2025-01-06 | 3.76 | 3.82 | 3.66 | 3.77 | +0.27% | 171,856 | 64,560,865 |
| 2025-01-03 | 3.91 | 3.93 | 3.72 | 3.76 | -3.34% | 236,016 | 90,393,910 |
| 2025-01-02 | 4 | 4.03 | 3.85 | 3.89 | -2.75% | 211,079 | 83,358,247 |
| 2024-12-31 | 4.11 | 4.16 | 4 | 4 | -2.44% | 156,102 | 63,320,946 |
| 2024-12-30 | 4.12 | 4.14 | 4.06 | 4.1 | -0.97% | 169,208 | 69,157,618 |
| 2024-12-27 | 4.07 | 4.19 | 4.05 | 4.14 | +1.72% | 208,144 | 86,297,863 |
| 2024-12-26 | 4.04 | 4.11 | 4.03 | 4.07 | +0.49% | 152,470 | 62,176,797 |
| 2024-12-25 | 4.2 | 4.22 | 4.01 | 4.05 | -3.34% | 308,273 | 125,272,339 |
| 2024-12-24 | 4.21 | 4.29 | 4.18 | 4.19 | -0.48% | 200,222 | 84,693,356 |
| 2024-12-23 | 4.36 | 4.37 | 4.19 | 4.21 | -3.66% | 248,242 | 105,660,040 |
| 2024-12-20 | 4.36 | 4.4 | 4.31 | 4.37 | 0% | 172,462 | 75,133,027 |
| 2024-12-19 | 4.4 | 4.43 | 4.3 | 4.37 | -1.35% | 249,006 | 108,362,900 |
| 2024-12-18 | 4.5 | 4.52 | 4.42 | 4.43 | -1.56% | 224,710 | 100,136,797 |
| 2024-12-17 | 4.52 | 4.6 | 4.47 | 4.5 | +0.22% | 284,180 | 128,573,812 |
| 2024-12-16 | 4.57 | 4.57 | 4.46 | 4.49 | -1.97% | 280,692 | 126,515,944 |
| 2024-12-13 | 4.72 | 4.72 | 4.57 | 4.58 | -3.58% | 380,932 | 175,652,074 |
| 2024-12-12 | 4.63 | 4.85 | 4.62 | 4.75 | +2.59% | 612,690 | 291,156,615 |
| 2024-12-11 | 4.56 | 4.64 | 4.55 | 4.63 | +0.87% | 254,528 | 117,309,112 |
| 2024-12-10 | 4.72 | 4.77 | 4.57 | 4.59 | -0.43% | 406,872 | 189,644,184 |
| 2024-12-09 | 4.63 | 4.68 | 4.53 | 4.61 | -0.43% | 295,774 | 136,017,367 |
| 2024-12-06 | 4.5 | 4.66 | 4.45 | 4.63 | +2.21% | 428,877 | 196,053,313 |
| 2024-12-05 | 4.44 | 4.55 | 4.42 | 4.53 | +1.57% | 263,285 | 118,596,834 |
| 2024-12-04 | 4.55 | 4.55 | 4.43 | 4.46 | -2.41% | 340,731 | 152,852,316 |
| 2024-12-03 | 4.63 | 4.65 | 4.51 | 4.57 | -1.3% | 344,413 | 157,251,421 |
| 2024-12-02 | 4.56 | 4.65 | 4.49 | 4.63 | +1.76% | 416,649 | 191,987,595 |
| 2024-11-29 | 4.58 | 4.63 | 4.45 | 4.55 | -0.87% | 472,117 | 214,209,223 |
| 2024-11-28 | 4.68 | 4.77 | 4.56 | 4.59 | -1.71% | 448,240 | 207,480,211 |
| 2024-11-27 | 4.59 | 4.67 | 4.41 | 4.67 | -0.85% | 649,246 | 292,948,613 |
| 2024-11-26 | 5.02 | 5.03 | 4.7 | 4.71 | -8.37% | 819,513 | 396,045,816 |
| 2024-11-25 | 4.81 | 5.24 | 4.76 | 5.14 | +7.98% | 1,448,657 | 730,606,217 |
| 2024-11-22 | 4.63 | 4.87 | 4.56 | 4.76 | +2.37% | 836,940 | 395,596,500 |
| 2024-11-21 | 4.63 | 4.73 | 4.6 | 4.65 | -0.21% | 375,041 | 174,493,003 |
| 2024-11-20 | 4.55 | 4.71 | 4.52 | 4.66 | +1.97% | 509,768 | 236,057,088 |
| 2024-11-19 | 4.48 | 4.57 | 4.33 | 4.57 | +0.88% | 511,334 | 227,032,370 |
| 2024-11-18 | 4.46 | 4.7 | 4.44 | 4.53 | +2.95% | 611,031 | 278,600,758 |
| 2024-11-15 | 4.53 | 4.62 | 4.39 | 4.4 | -3.08% | 544,454 | 245,319,028 |
| 2024-11-14 | 4.89 | 4.92 | 4.53 | 4.54 | -5.22% | 638,242 | 298,027,307 |
| 2024-11-13 | 4.7 | 4.97 | 4.65 | 4.79 | +0.63% | 808,734 | 385,092,702 |
| 2024-11-12 | 5.03 | 5.1 | 4.71 | 4.76 | -8.81% | 1,638,852 | 796,891,556 |
| 2024-11-11 | 5.3 | 5.43 | 5.06 | 5.22 | +5.67% | 2,646,232 | 1,391,601,879 |
| 2024-11-08 | 4.62 | 4.94 | 4.62 | 4.94 | +10.02% | 663,163 | 320,035,346 |
| 2024-11-07 | 4.09 | 4.49 | 4.09 | 4.49 | +10.05% | 1,134,107 | 493,760,526 |
| 2024-11-06 | 4.07 | 4.22 | 4.06 | 4.08 | +0.49% | 482,049 | 199,487,758 |
| 2024-11-05 | 3.91 | 4.1 | 3.9 | 4.06 | +3.57% | 434,782 | 174,773,363 |
| 2024-11-04 | 3.89 | 3.96 | 3.84 | 3.92 | +0.77% | 219,106 | 85,461,430 |
| 2024-11-01 | 4 | 4.02 | 3.85 | 3.89 | -2.75% | 347,925 | 136,420,854 |
| 2024-10-31 | 3.89 | 4.04 | 3.89 | 4 | +3.09% | 423,855 | 169,222,652 |
| 2024-10-30 | 3.88 | 3.95 | 3.84 | 3.88 | -1.02% | 325,912 | 126,579,151 |
| 2024-10-29 | 4.09 | 4.15 | 3.91 | 3.92 | -3.69% | 495,387 | 197,554,459 |
| 2024-10-28 | 3.99 | 4.07 | 3.93 | 4.07 | +3.3% | 519,446 | 208,396,024 |
| 2024-10-25 | 3.68 | 3.96 | 3.66 | 3.94 | +7.95% | 690,255 | 266,625,122 |
| 2024-10-24 | 3.81 | 3.81 | 3.63 | 3.65 | -4.2% | 416,511 | 153,559,356 |
| 2024-10-23 | 3.69 | 3.81 | 3.65 | 3.81 | +3.81% | 478,093 | 178,737,015 |
| 2024-10-22 | 3.55 | 3.67 | 3.5 | 3.67 | +3.38% | 428,990 | 154,624,609 |
| 2024-10-21 | 3.55 | 3.62 | 3.52 | 3.55 | +0.85% | 340,584 | 121,595,023 |
| 2024-10-18 | 3.4 | 3.59 | 3.36 | 3.52 | +3.53% | 381,362 | 132,377,497 |
| 2024-10-17 | 3.47 | 3.52 | 3.39 | 3.4 | -2.02% | 229,407 | 79,256,957 |
| 2024-10-16 | 3.45 | 3.51 | 3.42 | 3.47 | -0.86% | 276,417 | 95,654,279 |
| 2024-10-15 | 3.58 | 3.6 | 3.5 | 3.5 | -2.23% | 281,947 | 99,948,765 |
| 2024-10-14 | 3.6 | 3.61 | 3.49 | 3.58 | +1.13% | 311,587 | 110,840,158 |
| 2024-10-11 | 3.74 | 3.75 | 3.48 | 3.54 | -5.35% | 396,361 | 141,966,184 |
| 2024-10-10 | 3.79 | 3.92 | 3.7 | 3.74 | -1.32% | 494,301 | 188,142,483 |
| 2024-10-09 | 4.19 | 4.19 | 3.78 | 3.79 | -9.55% | 832,292 | 329,499,420 |
| 2024-10-08 | 4.19 | 4.19 | 3.96 | 4.19 | +9.97% | 986,985 | 407,083,124 |
| 2024-09-30 | 3.72 | 3.81 | 3.61 | 3.81 | +10.12% | 837,390 | 314,424,154 |
| 2024-09-27 | 3.2 | 3.46 | 3.2 | 3.46 | +9.15% | 430,476 | 144,318,487 |
| 2024-09-26 | 3.06 | 3.17 | 3.03 | 3.17 | +4.28% | 329,348 | 102,272,750 |
| 2024-09-25 | 2.99 | 3.12 | 2.98 | 3.04 | +3.4% | 399,239 | 122,249,727 |
| 2024-09-24 | 2.75 | 2.95 | 2.74 | 2.94 | +7.69% | 381,398 | 109,001,895 |
| 2024-09-23 | 2.71 | 2.75 | 2.68 | 2.73 | +0.74% | 128,154 | 34,940,286 |
| 2024-09-20 | 2.78 | 2.78 | 2.7 | 2.71 | -1.81% | 170,385 | 46,408,513 |
| 2024-09-19 | 2.7 | 2.78 | 2.66 | 2.76 | +2.6% | 214,614 | 58,685,876 |
| 2024-09-18 | 2.74 | 2.74 | 2.65 | 2.69 | -1.1% | 142,474 | 38,171,231 |
| 2024-09-13 | 2.76 | 2.77 | 2.67 | 2.72 | -1.09% | 264,897 | 71,689,314 |
| 2024-09-12 | 2.72 | 2.83 | 2.69 | 2.75 | +1.85% | 374,926 | 103,785,897 |
| 2024-09-11 | 2.61 | 2.76 | 2.59 | 2.7 | +3.05% | 546,933 | 148,273,463 |
| 2024-09-10 | 2.65 | 2.78 | 2.56 | 2.62 | -3.68% | 699,132 | 183,869,645 |
| 2024-09-09 | 2.72 | 2.72 | 2.72 | 2.72 | -9.93% | 118,692 | 32,284,224 |
| 2024-09-06 | 3.06 | 3.08 | 3.01 | 3.02 | -1.95% | 130,590 | 39,667,568 |
| 2024-09-05 | 3.09 | 3.13 | 3.06 | 3.08 | 0% | 140,060 | 43,300,463 |
| 2024-09-04 | 3.06 | 3.12 | 3.04 | 3.08 | +0.33% | 183,426 | 56,672,513 |
| 2024-09-03 | 3.01 | 3.08 | 3 | 3.07 | +1.99% | 134,507 | 41,007,755 |
| 2024-09-02 | 3.06 | 3.1 | 3.01 | 3.01 | -0.99% | 156,317 | 47,790,898 |
| 2024-08-30 | 3 | 3.08 | 2.97 | 3.04 | +2.01% | 187,613 | 57,127,472 |
| 2024-08-29 | 2.89 | 2.99 | 2.88 | 2.98 | +2.41% | 147,800 | 43,623,788 |
| 2024-08-28 | 2.89 | 2.94 | 2.85 | 2.91 | +0.34% | 99,320 | 28,760,316 |
| 2024-08-27 | 3 | 3 | 2.89 | 2.9 | -3.33% | 138,338 | 40,520,873 |
| 2024-08-26 | 2.9 | 3.03 | 2.9 | 3 | +3.45% | 173,035 | 51,760,711 |
| 2024-08-23 | 2.93 | 2.94 | 2.88 | 2.9 | -0.68% | 119,481 | 34,689,936 |
| 2024-08-22 | 2.96 | 3 | 2.92 | 2.92 | -1.35% | 99,098 | 29,223,564 |
| 2024-08-21 | 2.97 | 3.01 | 2.95 | 2.96 | -0.67% | 116,359 | 34,583,129 |
| 2024-08-20 | 3.03 | 3.06 | 2.97 | 2.98 | -1.65% | 122,137 | 36,644,955 |
| 2024-08-19 | 3.06 | 3.08 | 3.01 | 3.03 | -0.66% | 124,172 | 37,707,402 |
| 2024-08-16 | 3.12 | 3.14 | 3.05 | 3.05 | -2.24% | 140,642 | 43,382,739 |
| 2024-08-15 | 3.06 | 3.15 | 3.02 | 3.12 | +1.96% | 171,490 | 53,068,054 |
| 2024-08-14 | 3.11 | 3.15 | 3.06 | 3.06 | -1.92% | 128,088 | 39,580,411 |
| 2024-08-13 | 3.06 | 3.13 | 3.02 | 3.12 | +2.3% | 172,187 | 53,152,037 |
| 2024-08-12 | 3.08 | 3.09 | 3.04 | 3.05 | -0.97% | 105,508 | 32,329,439 |
| 2024-08-09 | 3.13 | 3.15 | 3.08 | 3.08 | -1.6% | 132,460 | 41,184,305 |
| 2024-08-08 | 3.12 | 3.14 | 3.07 | 3.13 | +0.32% | 122,701 | 38,147,409 |
| 2024-08-07 | 3.11 | 3.14 | 3.09 | 3.12 | 0% | 119,847 | 37,335,589 |
| 2024-08-06 | 3.09 | 3.14 | 3.07 | 3.12 | +1.96% | 148,345 | 46,075,170 |
| 2024-08-05 | 3.13 | 3.19 | 3.06 | 3.06 | -2.55% | 183,420 | 57,231,704 |
| 2024-08-02 | 3.14 | 3.19 | 3.12 | 3.14 | -0.95% | 134,777 | 42,616,338 |
| 2024-08-01 | 3.18 | 3.22 | 3.15 | 3.17 | -0.63% | 144,901 | 46,036,212 |
| 2024-07-31 | 3.07 | 3.2 | 3.06 | 3.19 | +4.93% | 281,544 | 88,366,350 |
| 2024-07-30 | 3.03 | 3.06 | 3 | 3.04 | +0.66% | 117,200 | 35,596,737 |
| 2024-07-29 | 3.04 | 3.04 | 2.98 | 3.02 | -0.33% | 108,866 | 32,841,604 |
| 2024-07-26 | 2.97 | 3.07 | 2.96 | 3.03 | +2.02% | 142,842 | 43,376,028 |
| 2024-07-25 | 2.91 | 3.01 | 2.88 | 2.97 | +2.06% | 163,106 | 48,378,949 |
| 2024-07-24 | 2.98 | 3 | 2.91 | 2.91 | -2.68% | 192,690 | 56,639,531 |
| 2024-07-23 | 3.03 | 3.08 | 2.99 | 2.99 | -1.32% | 156,615 | 47,545,033 |
| 2024-07-22 | 3.03 | 3.06 | 3.01 | 3.03 | -0.33% | 125,585 | 38,134,127 |
| 2024-07-19 | 3.07 | 3.09 | 3.01 | 3.04 | -1.62% | 195,149 | 59,464,145 |
| 2024-07-18 | 3.04 | 3.09 | 2.98 | 3.09 | +1.64% | 172,607 | 52,447,386 |
| 2024-07-17 | 3.05 | 3.08 | 3.02 | 3.04 | -0.33% | 152,636 | 46,563,632 |
| 2024-07-16 | 3.04 | 3.09 | 3.03 | 3.05 | 0% | 124,247 | 37,997,502 |
| 2024-07-15 | 3.12 | 3.14 | 3.04 | 3.05 | -2.87% | 185,928 | 57,068,462 |
| 2024-07-12 | 3.14 | 3.16 | 3.1 | 3.14 | +0.64% | 220,081 | 68,979,760 |
| 2024-07-11 | 3 | 3.13 | 2.99 | 3.12 | +5.05% | 280,839 | 86,821,577 |
| 2024-07-10 | 2.98 | 3.04 | 2.95 | 2.97 | -0.67% | 153,310 | 45,916,930 |
| 2024-07-09 | 2.98 | 3.01 | 2.9 | 2.99 | +1.01% | 204,412 | 60,582,326 |
| 2024-07-08 | 3.07 | 3.07 | 2.95 | 2.96 | -3.27% | 189,619 | 56,881,495 |
| 2024-07-05 | 3.03 | 3.07 | 2.98 | 3.06 | +0.99% | 157,180 | 47,758,246 |
| 2024-07-04 | 3.11 | 3.15 | 3.02 | 3.03 | -3.5% | 247,126 | 75,830,307 |
| 2024-07-03 | 3.12 | 3.28 | 3.11 | 3.14 | +0.32% | 326,705 | 103,755,069 |
| 2024-07-02 | 3.11 | 3.14 | 3.06 | 3.13 | +1.29% | 173,600 | 54,111,651 |
| 2024-07-01 | 3.07 | 3.11 | 3.03 | 3.09 | +1.31% | 149,440 | 45,890,860 |
| 2024-06-28 | 3.05 | 3.14 | 3.04 | 3.05 | -0.65% | 166,699 | 51,656,980 |
| 2024-06-27 | 3.15 | 3.17 | 3.07 | 3.07 | -3.46% | 175,947 | 54,816,049 |
| 2024-06-26 | 3.04 | 3.18 | 2.98 | 3.18 | +4.95% | 252,118 | 77,544,496 |
| 2024-06-25 | 3.04 | 3.09 | 3.01 | 3.03 | +0.33% | 161,746 | 49,211,973 |
| 2024-06-24 | 3.12 | 3.13 | 3 | 3.02 | -3.21% | 216,318 | 65,770,302 |
| 2024-06-21 | 3.15 | 3.18 | 3.12 | 3.12 | -0.95% | 165,814 | 52,106,534 |
| 2024-06-20 | 3.24 | 3.28 | 3.14 | 3.15 | -3.08% | 225,063 | 71,905,336 |
| 2024-06-19 | 3.36 | 3.37 | 3.23 | 3.25 | -2.99% | 235,859 | 77,358,175 |
| 2024-06-18 | 3.37 | 3.4 | 3.32 | 3.35 | -0.3% | 189,805 | 63,706,208 |
| 2024-06-17 | 3.41 | 3.43 | 3.34 | 3.36 | -1.75% | 226,325 | 76,506,192 |
| 2024-06-14 | 3.44 | 3.45 | 3.34 | 3.42 | 0% | 294,251 | 99,546,337 |
| 2024-06-13 | 3.5 | 3.52 | 3.4 | 3.42 | -2.01% | 176,228 | 60,618,984 |
| 2024-06-12 | 3.53 | 3.56 | 3.48 | 3.49 | -1.13% | 164,965 | 57,989,175 |
| 2024-06-11 | 3.46 | 3.53 | 3.34 | 3.53 | +2.62% | 177,795 | 61,602,340 |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.44 | +1.47% | 193,302 | 66,042,053 |
| 2024-06-06 | 3.62 | 3.63 | 3.36 | 3.39 | -5.57% | 351,863 | 120,745,998 |
| 2024-06-05 | 3.63 | 3.7 | 3.58 | 3.59 | -2.45% | 209,886 | 75,949,872 |
| 2024-06-04 | 3.32 | 3.72 | 3.32 | 3.68 | -0.27% | 546,634 | 195,335,420 |
| 2024-06-03 | 4.03 | 4.06 | 3.69 | 3.69 | -10% | 442,596 | 165,931,352 |
| 2024-05-31 | 4.1 | 4.14 | 4.09 | 4.1 | +0.24% | 72,029 | 29,593,187 |
| 2024-05-30 | 4.09 | 4.13 | 4.08 | 4.09 | 0% | 80,273 | 32,894,645 |
| 2024-05-29 | 4.08 | 4.17 | 4.07 | 4.09 | +0.74% | 126,136 | 51,993,613 |
| 2024-05-28 | 4.11 | 4.12 | 4.05 | 4.06 | -1.22% | 80,002 | 32,643,378 |
| 2024-05-27 | 4.07 | 4.11 | 4.03 | 4.11 | +0.74% | 112,521 | 45,703,753 |
| 2024-05-24 | 4.12 | 4.15 | 4.08 | 4.08 | -0.73% | 92,254 | 37,898,627 |
| 2024-05-23 | 4.18 | 4.19 | 4.1 | 4.11 | -2.61% | 160,995 | 66,573,194 |
| 2024-05-22 | 4.16 | 4.25 | 4.15 | 4.22 | +0.48% | 185,712 | 77,928,505 |
| 2024-05-21 | 4.21 | 4.4 | 4.18 | 4.2 | -0.47% | 244,776 | 103,946,073 |
| 2024-05-20 | 4.27 | 4.32 | 4.21 | 4.22 | -1.17% | 146,796 | 62,567,293 |
| 2024-05-17 | 4.18 | 4.28 | 4.13 | 4.27 | +2.4% | 137,108 | 57,792,447 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -1.18% | 147,109 | 61,939,405 |
| 2024-05-15 | 4.29 | 4.3 | 4.21 | 4.22 | -0.94% | 105,071 | 44,521,851 |
| 2024-05-14 | 4.29 | 4.37 | 4.25 | 4.26 | -0.7% | 145,634 | 62,446,226 |
| 2024-05-13 | 4.35 | 4.38 | 4.26 | 4.29 | -2.28% | 164,727 | 70,924,189 |
| 2024-05-10 | 4.46 | 4.49 | 4.35 | 4.39 | -1.79% | 181,145 | 79,507,752 |
| 2024-05-09 | 4.33 | 4.49 | 4.31 | 4.47 | +3.71% | 271,586 | 120,908,442 |
| 2024-05-08 | 4.39 | 4.39 | 4.3 | 4.31 | -2.49% | 143,452 | 62,242,982 |
| 2024-05-07 | 4.36 | 4.42 | 4.33 | 4.42 | +0.91% | 168,707 | 73,877,864 |
| 2024-05-06 | 4.24 | 4.45 | 4.24 | 4.38 | +3.06% | 290,962 | 126,816,851 |
| 2024-04-30 | 4.45 | 4.48 | 4.22 | 4.25 | -7.21% | 438,353 | 188,968,450 |
| 2024-04-29 | 4.3 | 4.6 | 4.27 | 4.58 | +7.01% | 334,867 | 150,975,306 |
| 2024-04-26 | 4.17 | 4.29 | 4.11 | 4.28 | +3.13% | 181,247 | 76,638,748 |
| 2024-04-25 | 4.11 | 4.21 | 4.08 | 4.15 | +0.73% | 138,991 | 57,972,626 |
| 2024-04-24 | 4.11 | 4.13 | 4.03 | 4.12 | +0.73% | 118,914 | 48,685,062 |
| 2024-04-23 | 4.12 | 4.19 | 4.07 | 4.09 | -0.49% | 119,471 | 49,170,158 |
| 2024-04-22 | 4.1 | 4.17 | 4.01 | 4.11 | 0% | 135,465 | 55,551,382 |
| 2024-04-19 | 4.22 | 4.26 | 4.08 | 4.11 | -3.52% | 230,795 | 95,641,549 |
| 2024-04-18 | 4.34 | 4.36 | 4.2 | 4.26 | -2.07% | 183,181 | 78,583,388 |
| 2024-04-17 | 4.1 | 4.35 | 4.1 | 4.35 | +7.41% | 247,197 | 105,760,013 |
| 2024-04-16 | 4.37 | 4.37 | 4.03 | 4.05 | -7.74% | 292,859 | 121,450,358 |
| 2024-04-15 | 4.5 | 4.63 | 4.3 | 4.39 | -2.88% | 315,386 | 140,334,186 |
| 2024-04-12 | 4.7 | 4.72 | 4.5 | 4.52 | -3.62% | 257,462 | 117,464,092 |
| 2024-04-11 | 4.76 | 4.83 | 4.67 | 4.69 | -3.7% | 319,370 | 151,371,532 |
| 2024-04-10 | 5.02 | 5.02 | 4.85 | 4.87 | -2.99% | 360,315 | 176,666,526 |
| 2024-04-09 | 4.76 | 5.02 | 4.72 | 5.02 | +6.36% | 611,015 | 302,423,653 |
| 2024-04-08 | 4.87 | 4.92 | 4.71 | 4.72 | -3.08% | 182,934 | 87,841,649 |
| 2024-04-03 | 4.84 | 4.91 | 4.83 | 4.87 | +0.21% | 230,757 | 112,190,183 |
| 2024-04-02 | 4.74 | 4.89 | 4.73 | 4.86 | +2.53% | 239,742 | 115,381,438 |
| 2024-04-01 | 4.59 | 4.74 | 4.59 | 4.74 | +3.49% | 193,626 | 91,006,727 |
| 2024-03-29 | 4.57 | 4.64 | 4.53 | 4.58 | +0.22% | 110,883 | 50,766,562 |
| 2024-03-28 | 4.43 | 4.59 | 4.42 | 4.57 | +2.7% | 136,742 | 62,103,824 |
| 2024-03-27 | 4.67 | 4.69 | 4.44 | 4.45 | -4.91% | 191,851 | 87,269,772 |
| 2024-03-26 | 4.62 | 4.72 | 4.56 | 4.68 | +1.74% | 200,429 | 93,134,407 |
| 2024-03-25 | 4.74 | 4.75 | 4.6 | 4.6 | -3.16% | 169,265 | 79,201,966 |
| 2024-03-22 | 4.89 | 4.91 | 4.72 | 4.75 | -3.06% | 200,767 | 96,010,104 |
| 2024-03-21 | 4.95 | 4.98 | 4.86 | 4.9 | -1.01% | 198,576 | 97,543,109 |
| 2024-03-20 | 4.84 | 5.03 | 4.82 | 4.95 | +2.48% | 331,710 | 163,477,336 |
| 2024-03-19 | 4.81 | 4.87 | 4.79 | 4.83 | +0.21% | 163,997 | 79,374,130 |
| 2024-03-18 | 4.81 | 4.83 | 4.74 | 4.82 | +1.26% | 154,638 | 74,055,852 |
| 2024-03-15 | 4.71 | 4.76 | 4.66 | 4.76 | +0.85% | 137,579 | 64,777,927 |
| 2024-03-14 | 4.77 | 4.83 | 4.67 | 4.72 | -0.84% | 169,784 | 80,790,515 |
| 2024-03-13 | 4.8 | 4.8 | 4.73 | 4.76 | -0.83% | 123,934 | 59,010,413 |
| 2024-03-12 | 4.83 | 4.85 | 4.75 | 4.8 | +0.21% | 198,112 | 94,876,821 |
| 2024-03-11 | 4.58 | 4.8 | 4.57 | 4.79 | +5.04% | 293,280 | 138,511,318 |
| 2024-03-08 | 4.58 | 4.62 | 4.5 | 4.56 | -0.22% | 125,504 | 57,200,022 |
| 2024-03-07 | 4.67 | 4.7 | 4.57 | 4.57 | -2.14% | 129,745 | 60,204,088 |
| 2024-03-06 | 4.61 | 4.74 | 4.56 | 4.67 | +1.3% | 135,574 | 62,986,172 |
| 2024-03-05 | 4.68 | 4.68 | 4.6 | 4.61 | -2.12% | 136,836 | 63,319,117 |
| 2024-03-04 | 4.75 | 4.8 | 4.66 | 4.71 | -1.05% | 133,901 | 63,106,154 |
| 2024-03-01 | 4.74 | 4.84 | 4.69 | 4.76 | +0.42% | 161,346 | 76,607,338 |
| 2024-02-29 | 4.5 | 4.75 | 4.5 | 4.74 | +3.95% | 198,512 | 92,516,627 |
| 2024-02-28 | 4.72 | 4.92 | 4.55 | 4.56 | -3.39% | 331,903 | 158,066,787 |
| 2024-02-27 | 4.62 | 4.73 | 4.58 | 4.72 | +2.16% | 153,715 | 71,600,723 |
| 2024-02-26 | 4.58 | 4.71 | 4.55 | 4.62 | +0.87% | 210,957 | 97,722,235 |
| 2024-02-23 | 4.47 | 4.58 | 4.45 | 4.58 | +2.46% | 196,731 | 88,854,931 |
| 2024-02-22 | 4.45 | 4.51 | 4.4 | 4.47 | +0.68% | 147,941 | 65,869,572 |
| 2024-02-21 | 4.35 | 4.58 | 4.3 | 4.44 | +1.83% | 236,976 | 106,053,124 |
| 2024-02-20 | 4.43 | 4.44 | 4.32 | 4.36 | -1.8% | 150,595 | 65,630,930 |
| 2024-02-19 | 4.44 | 4.54 | 4.38 | 4.44 | 0% | 249,859 | 111,166,448 |
| 2024-02-08 | 4.61 | 4.61 | 4.35 | 4.44 | +2.07% | 411,177 | 184,342,299 |
| 2024-02-07 | 4 | 4.35 | 3.99 | 4.35 | +10.13% | 304,304 | 129,341,391 |
| 2024-02-06 | 3.69 | 4.03 | 3.61 | 3.95 | +6.18% | 302,257 | 115,329,835 |
| 2024-02-05 | 3.98 | 3.98 | 3.62 | 3.72 | -7% | 296,517 | 111,830,565 |
| 2024-02-02 | 4.25 | 4.3 | 3.83 | 4 | -5.88% | 255,235 | 103,970,646 |
| 2024-02-01 | 4.29 | 4.39 | 4.23 | 4.25 | -1.85% | 157,380 | 67,580,032 |
| 2024-01-31 | 4.51 | 4.59 | 4.33 | 4.33 | -4.63% | 166,486 | 73,721,060 |
| 2024-01-30 | 4.68 | 4.72 | 4.53 | 4.54 | -3.61% | 114,406 | 53,056,269 |
| 2024-01-29 | 4.87 | 4.91 | 4.7 | 4.71 | -3.48% | 137,940 | 65,768,958 |
| 2024-01-26 | 4.91 | 4.96 | 4.86 | 4.88 | -1.01% | 127,384 | 62,588,742 |
| 2024-01-25 | 4.8 | 4.94 | 4.75 | 4.93 | +2.92% | 149,043 | 72,526,126 |
| 2024-01-24 | 4.8 | 4.85 | 4.6 | 4.79 | +0.21% | 176,850 | 83,687,344 |
| 2024-01-23 | 4.8 | 4.86 | 4.68 | 4.78 | -0.42% | 150,355 | 71,817,943 |
| 2024-01-22 | 5.09 | 5.09 | 4.74 | 4.8 | -6.43% | 214,792 | 105,939,137 |
| 2024-01-19 | 5.21 | 5.31 | 5.12 | 5.13 | -1.54% | 112,960 | 58,825,658 |
| 2024-01-18 | 5.26 | 5.28 | 5.03 | 5.21 | -1.14% | 194,795 | 100,199,813 |
| 2024-01-17 | 5.4 | 5.43 | 5.26 | 5.27 | -2.95% | 102,401 | 54,600,676 |
| 2024-01-16 | 5.4 | 5.49 | 5.35 | 5.43 | +0.37% | 97,615 | 52,803,778 |
| 2024-01-15 | 5.48 | 5.5 | 5.39 | 5.41 | -1.46% | 98,824 | 53,673,282 |
| 2024-01-12 | 5.49 | 5.59 | 5.46 | 5.49 | 0% | 156,839 | 86,817,274 |
| 2024-01-11 | 5.32 | 5.53 | 5.29 | 5.49 | +3.39% | 180,843 | 98,270,913 |
| 2024-01-10 | 5.26 | 5.39 | 5.17 | 5.31 | +0.76% | 119,778 | 63,570,007 |
| 2024-01-09 | 5.23 | 5.38 | 5.2 | 5.27 | +0.57% | 116,613 | 61,550,470 |
| 2024-01-08 | 5.36 | 5.42 | 5.23 | 5.24 | -2.42% | 109,471 | 57,968,692 |
| 2024-01-05 | 5.46 | 5.56 | 5.35 | 5.37 | -1.65% | 98,077 | 53,459,835 |
| 2024-01-04 | 5.55 | 5.56 | 5.42 | 5.46 | -1.62% | 85,795 | 46,924,827 |
| 2024-01-03 | 5.55 | 5.6 | 5.5 | 5.55 | -0.36% | 99,133 | 54,909,796 |
| 2024-01-02 | 5.64 | 5.65 | 5.56 | 5.57 | -1.24% | 98,591 | 55,192,580 |
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：