股票概览
4.27
+0.71%
+0.03
4.27
开盘价
4.29
最高价
4.18
最低价
70,736
成交量
数据更新至: 2025-03-25
技术指标
4.41
MA5 (5日均线)
4.47
MA10 (10日均线)
4.42
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 | 4.27 | 4.29 | 4.18 | 4.27 | +0.71% | 70,736 | 29,931,203 |
| 2025-03-24 | 4.47 | 4.51 | 4.17 | 4.24 | -5.78% | 128,905 | 55,549,556 |
| 2025-03-21 | 4.51 | 4.58 | 4.48 | 4.5 | -0.44% | 69,017 | 31,167,309 |
| 2025-03-20 | 4.53 | 4.57 | 4.49 | 4.52 | -0.22% | 60,878 | 27,627,682 |
| 2025-03-19 | 4.52 | 4.57 | 4.51 | 4.53 | -0.44% | 55,238 | 25,043,440 |
| 2025-03-18 | 4.54 | 4.59 | 4.52 | 4.55 | -0.22% | 48,859 | 22,182,609 |
| 2025-03-17 | 4.53 | 4.58 | 4.5 | 4.56 | +1.11% | 93,808 | 42,641,333 |
| 2025-03-14 | 4.53 | 4.54 | 4.45 | 4.51 | -0.44% | 122,808 | 55,109,665 |
| 2025-03-13 | 4.47 | 4.54 | 4.44 | 4.53 | +1.12% | 112,823 | 50,784,873 |
| 2025-03-12 | 4.43 | 4.49 | 4.4 | 4.48 | +1.59% | 72,771 | 32,397,903 |
| 2025-03-11 | 4.35 | 4.41 | 4.31 | 4.41 | +0.46% | 51,883 | 22,672,783 |
| 2025-03-10 | 4.36 | 4.44 | 4.35 | 4.39 | +1.62% | 63,085 | 27,731,313 |
| 2025-03-07 | 4.38 | 4.38 | 4.3 | 4.32 | -1.14% | 49,973 | 21,631,001 |
| 2025-03-06 | 4.33 | 4.41 | 4.29 | 4.37 | +1.16% | 70,921 | 30,898,744 |
| 2025-03-05 | 4.43 | 4.45 | 4.24 | 4.32 | -2.7% | 93,052 | 40,022,889 |
| 2025-03-04 | 4.36 | 4.45 | 4.33 | 4.44 | +2.07% | 61,118 | 26,981,083 |
| 2025-03-03 | 4.34 | 4.45 | 4.28 | 4.35 | +0.93% | 77,559 | 33,978,447 |
| 2025-02-28 | 4.4 | 4.42 | 4.3 | 4.31 | -2.49% | 58,389 | 25,403,278 |
| 2025-02-27 | 4.43 | 4.5 | 4.34 | 4.42 | -0.9% | 81,970 | 36,242,908 |
| 2025-02-26 | 4.39 | 4.48 | 4.39 | 4.46 | +1.13% | 57,065 | 25,333,435 |
| 2025-02-25 | 4.36 | 4.49 | 4.35 | 4.41 | -0.45% | 59,675 | 26,480,028 |
| 2025-02-24 | 4.34 | 4.46 | 4.34 | 4.43 | +1.37% | 58,633 | 25,864,406 |
| 2025-02-21 | 4.39 | 4.43 | 4.33 | 4.37 | -0.91% | 59,714 | 26,070,044 |
| 2025-02-20 | 4.43 | 4.43 | 4.37 | 4.41 | 0% | 45,820 | 20,164,429 |
| 2025-02-19 | 4.4 | 4.44 | 4.37 | 4.41 | +0.68% | 50,570 | 22,269,872 |
| 2025-02-18 | 4.48 | 4.53 | 4.37 | 4.38 | -2.45% | 62,338 | 27,650,743 |
| 2025-02-17 | 4.4 | 4.54 | 4.37 | 4.49 | +1.81% | 71,251 | 31,823,522 |
| 2025-02-14 | 4.4 | 4.46 | 4.38 | 4.41 | -0.23% | 50,666 | 22,352,886 |
| 2025-02-13 | 4.5 | 4.51 | 4.41 | 4.42 | -1.78% | 65,435 | 29,097,871 |
| 2025-02-12 | 4.5 | 4.53 | 4.44 | 4.5 | -0.22% | 63,766 | 28,557,636 |
| 2025-02-11 | 4.54 | 4.54 | 4.41 | 4.51 | -0.22% | 70,841 | 31,665,486 |
| 2025-02-10 | 4.43 | 4.53 | 4.39 | 4.52 | +2.03% | 63,777 | 28,543,362 |
| 2025-02-07 | 4.39 | 4.52 | 4.36 | 4.43 | +0.68% | 89,348 | 39,667,463 |
| 2025-02-06 | 4.4 | 4.41 | 4.27 | 4.4 | +0.46% | 91,523 | 39,765,447 |
| 2025-02-05 | 4.3 | 4.42 | 4.25 | 4.38 | +2.82% | 112,524 | 48,917,822 |
| 2025-01-27 | 4.19 | 4.35 | 4.19 | 4.26 | +1.19% | 87,825 | 37,603,204 |
| 2025-01-24 | 4.13 | 4.22 | 4.1 | 4.21 | +0.96% | 81,107 | 33,790,706 |
| 2025-01-23 | 4.2 | 4.27 | 4.15 | 4.17 | +0.72% | 114,971 | 48,458,897 |
| 2025-01-22 | 4.3 | 4.38 | 4.13 | 4.14 | +0.73% | 149,729 | 63,199,038 |
| 2025-01-21 | 4.23 | 4.27 | 4.09 | 4.11 | -2.38% | 71,756 | 29,869,307 |
| 2025-01-20 | 4.12 | 4.25 | 4.04 | 4.21 | +2.68% | 78,286 | 32,777,279 |
| 2025-01-17 | 4.07 | 4.13 | 4.02 | 4.1 | +0.24% | 42,180 | 17,193,330 |
| 2025-01-16 | 4.1 | 4.16 | 4.04 | 4.09 | +0.74% | 58,960 | 24,210,703 |
| 2025-01-15 | 4.08 | 4.11 | 4 | 4.06 | -0.49% | 53,832 | 21,778,857 |
| 2025-01-14 | 3.9 | 4.08 | 3.9 | 4.08 | +4.88% | 73,331 | 29,415,692 |
| 2025-01-13 | 3.82 | 3.91 | 3.75 | 3.89 | +0.78% | 41,074 | 15,810,517 |
| 2025-01-10 | 4 | 4.02 | 3.86 | 3.86 | -2.77% | 49,014 | 19,296,888 |
| 2025-01-09 | 3.97 | 4.02 | 3.95 | 3.97 | -0.25% | 40,277 | 16,041,290 |
| 2025-01-08 | 3.95 | 3.99 | 3.86 | 3.98 | +0.51% | 63,003 | 24,779,576 |
| 2025-01-07 | 3.89 | 3.98 | 3.85 | 3.96 | +2.59% | 57,508 | 22,462,100 |
| 2025-01-06 | 3.87 | 3.91 | 3.68 | 3.86 | -0.52% | 69,326 | 26,504,835 |
| 2025-01-03 | 4.12 | 4.14 | 3.86 | 3.88 | -5.37% | 102,787 | 40,728,009 |
| 2025-01-02 | 4.07 | 4.24 | 4.05 | 4.1 | +0.49% | 86,984 | 36,142,110 |
| 2024-12-31 | 4.11 | 4.19 | 4.07 | 4.08 | -0.73% | 65,249 | 26,901,859 |
| 2024-12-30 | 4.24 | 4.26 | 4.01 | 4.11 | -2.84% | 88,085 | 36,132,750 |
| 2024-12-27 | 4.15 | 4.28 | 4.13 | 4.23 | +1.68% | 60,118 | 25,476,172 |
| 2024-12-26 | 4.12 | 4.24 | 4.12 | 4.16 | +0.24% | 62,421 | 26,103,981 |
| 2024-12-25 | 4.23 | 4.26 | 4 | 4.15 | -1.66% | 111,112 | 45,588,536 |
| 2024-12-24 | 4.3 | 4.38 | 4.14 | 4.22 | -2.09% | 146,847 | 62,098,443 |
| 2024-12-23 | 4.74 | 4.76 | 4.31 | 4.31 | -10.02% | 230,789 | 101,405,997 |
| 2024-12-20 | 4.72 | 4.83 | 4.72 | 4.79 | +1.48% | 71,062 | 34,031,762 |
| 2024-12-19 | 4.68 | 4.74 | 4.62 | 4.72 | -0.63% | 73,281 | 34,368,963 |
| 2024-12-18 | 4.8 | 4.85 | 4.62 | 4.75 | -1.04% | 91,034 | 43,289,010 |
| 2024-12-17 | 5.19 | 5.19 | 4.75 | 4.8 | -6.25% | 137,502 | 67,317,980 |
| 2024-12-16 | 5.24 | 5.25 | 5.11 | 5.12 | -0.78% | 81,251 | 42,017,472 |
| 2024-12-13 | 5.29 | 5.33 | 5.14 | 5.16 | -2.64% | 97,381 | 50,949,177 |
| 2024-12-12 | 5.25 | 5.3 | 5.19 | 5.3 | +1.34% | 117,672 | 61,989,401 |
| 2024-12-11 | 5.16 | 5.26 | 5.16 | 5.23 | +1.75% | 98,121 | 51,122,328 |
| 2024-12-10 | 5.36 | 5.39 | 5.12 | 5.14 | -1.34% | 124,636 | 64,975,809 |
| 2024-12-09 | 5.24 | 5.44 | 5.17 | 5.21 | +0.39% | 162,374 | 85,618,463 |
| 2024-12-06 | 5.11 | 5.22 | 5.02 | 5.19 | +2.17% | 125,863 | 64,740,068 |
| 2024-12-05 | 4.97 | 5.09 | 4.96 | 5.08 | +1.4% | 79,532 | 40,101,301 |
| 2024-12-04 | 5.11 | 5.14 | 4.97 | 5.01 | -3.09% | 100,507 | 50,868,373 |
| 2024-12-03 | 5.12 | 5.22 | 5.08 | 5.17 | +1.57% | 132,566 | 68,203,408 |
| 2024-12-02 | 5.09 | 5.15 | 5.04 | 5.09 | +1.8% | 132,266 | 67,412,839 |
| 2024-11-29 | 4.96 | 5.06 | 4.89 | 5 | +0.2% | 112,378 | 55,861,698 |
| 2024-11-28 | 4.85 | 5.07 | 4.77 | 4.99 | +2.67% | 152,548 | 75,822,796 |
| 2024-11-27 | 4.9 | 4.91 | 4.7 | 4.86 | -1.02% | 107,553 | 51,652,381 |
| 2024-11-26 | 5.01 | 5.1 | 4.87 | 4.91 | -2.58% | 120,919 | 59,662,704 |
| 2024-11-25 | 4.89 | 5.12 | 4.77 | 5.04 | +2.86% | 195,912 | 97,666,902 |
| 2024-11-22 | 4.82 | 5.29 | 4.78 | 4.9 | 0% | 239,310 | 119,973,811 |
| 2024-11-21 | 4.74 | 4.92 | 4.65 | 4.9 | +3.59% | 179,095 | 86,278,246 |
| 2024-11-20 | 4.65 | 4.75 | 4.63 | 4.73 | +1.28% | 70,563 | 33,213,954 |
| 2024-11-19 | 4.65 | 4.67 | 4.52 | 4.67 | +0.86% | 91,089 | 41,862,301 |
| 2024-11-18 | 4.7 | 4.79 | 4.58 | 4.63 | -2.11% | 100,111 | 46,610,277 |
| 2024-11-15 | 4.88 | 4.94 | 4.68 | 4.73 | -3.07% | 114,165 | 55,011,264 |
| 2024-11-14 | 5.11 | 5.14 | 4.85 | 4.88 | -2.98% | 118,483 | 58,707,751 |
| 2024-11-13 | 5.16 | 5.18 | 4.96 | 5.03 | -2.33% | 119,720 | 60,278,618 |
| 2024-11-12 | 5.1 | 5.23 | 5.07 | 5.15 | +0.78% | 177,023 | 90,784,468 |
| 2024-11-11 | 4.91 | 5.17 | 4.84 | 5.11 | +3.02% | 221,539 | 111,732,434 |
| 2024-11-08 | 5.1 | 5.2 | 4.91 | 4.96 | -4.62% | 336,651 | 168,893,947 |
| 2024-11-07 | 4.75 | 5.32 | 4.71 | 5.2 | +7.44% | 463,058 | 237,531,636 |
| 2024-11-06 | 4.81 | 4.99 | 4.58 | 4.84 | +1.68% | 263,361 | 125,424,884 |
| 2024-11-05 | 4.73 | 4.88 | 4.68 | 4.76 | +0.63% | 220,075 | 104,975,541 |
| 2024-11-04 | 4.92 | 4.93 | 4.63 | 4.73 | -7.25% | 274,257 | 129,649,952 |
| 2024-11-01 | 4.88 | 5.29 | 4.7 | 5.1 | +5.37% | 514,581 | 258,086,657 |
| 2024-10-31 | 4.55 | 4.84 | 4.52 | 4.84 | +10% | 368,043 | 175,724,174 |
| 2024-10-30 | 4.27 | 4.49 | 4.22 | 4.4 | +3.29% | 128,969 | 56,259,867 |
| 2024-10-29 | 4.42 | 4.45 | 4.23 | 4.26 | -2.96% | 90,734 | 38,877,192 |
| 2024-10-28 | 4.23 | 4.39 | 4.22 | 4.39 | +3.54% | 88,362 | 38,371,460 |
| 2024-10-25 | 4.11 | 4.25 | 4.1 | 4.24 | +3.67% | 98,021 | 41,255,611 |
| 2024-10-24 | 4.03 | 4.12 | 4.02 | 4.09 | +0.99% | 61,473 | 25,096,776 |
| 2024-10-23 | 4.07 | 4.13 | 4.03 | 4.05 | 0% | 75,125 | 30,626,988 |
| 2024-10-22 | 3.96 | 4.07 | 3.95 | 4.05 | +2.27% | 90,579 | 36,488,511 |
| 2024-10-21 | 4.02 | 4.06 | 3.95 | 3.96 | -1.98% | 93,716 | 37,334,619 |
| 2024-10-18 | 3.96 | 4.04 | 3.95 | 4.04 | +1.51% | 74,561 | 29,809,870 |
| 2024-10-17 | 4.12 | 4.12 | 3.96 | 3.98 | -3.63% | 83,087 | 33,497,887 |
| 2024-10-16 | 3.99 | 4.13 | 3.94 | 4.13 | +2.74% | 84,929 | 34,560,095 |
| 2024-10-15 | 3.99 | 4.05 | 3.91 | 4.02 | +0.25% | 81,247 | 32,349,426 |
| 2024-10-14 | 3.93 | 4.03 | 3.89 | 4.01 | +3.62% | 92,176 | 36,558,328 |
| 2024-10-11 | 3.92 | 3.98 | 3.84 | 3.87 | -1.28% | 78,220 | 30,456,590 |
| 2024-10-10 | 3.88 | 3.99 | 3.83 | 3.92 | +1.29% | 121,161 | 47,590,750 |
| 2024-10-09 | 4.25 | 4.25 | 3.86 | 3.87 | -8.94% | 172,098 | 68,826,292 |
| 2024-10-08 | 4.58 | 4.59 | 4.08 | 4.25 | +1.92% | 277,121 | 119,196,216 |
| 2024-09-30 | 4.05 | 4.24 | 3.87 | 4.17 | +7.75% | 236,253 | 96,210,832 |
| 2024-09-27 | 3.84 | 3.87 | 3.73 | 3.87 | +3.48% | 115,352 | 43,773,846 |
| 2024-09-26 | 3.6 | 3.75 | 3.55 | 3.74 | +4.47% | 125,299 | 46,001,739 |
| 2024-09-25 | 3.64 | 3.71 | 3.56 | 3.58 | +0.56% | 131,869 | 47,892,973 |
| 2024-09-24 | 3.53 | 3.59 | 3.48 | 3.56 | +2.3% | 142,375 | 50,281,954 |
| 2024-09-23 | 3.59 | 3.63 | 3.45 | 3.48 | -1.14% | 128,488 | 45,289,987 |
| 2024-09-20 | 3.64 | 3.69 | 3.49 | 3.52 | -1.4% | 167,578 | 59,621,098 |
| 2024-09-19 | 3.48 | 3.75 | 3.38 | 3.57 | +2.88% | 256,199 | 91,613,902 |
| 2024-09-18 | 3.41 | 3.59 | 3.27 | 3.47 | +2.36% | 212,264 | 72,399,195 |
| 2024-09-13 | 3.25 | 3.5 | 3.22 | 3.39 | +4.31% | 156,060 | 52,725,128 |
| 2024-09-12 | 3.28 | 3.31 | 3.24 | 3.25 | -0.61% | 40,229 | 13,139,229 |
| 2024-09-11 | 3.34 | 3.36 | 3.25 | 3.27 | -2.1% | 80,430 | 26,333,045 |
| 2024-09-10 | 3.2 | 3.53 | 3.2 | 3.34 | +4.05% | 139,664 | 46,871,851 |
| 2024-09-09 | 3.17 | 3.24 | 3.14 | 3.21 | +0.63% | 32,997 | 10,541,634 |
| 2024-09-06 | 3.21 | 3.24 | 3.17 | 3.19 | -0.93% | 28,109 | 8,995,446 |
| 2024-09-05 | 3.17 | 3.24 | 3.16 | 3.22 | +1.58% | 27,358 | 8,789,471 |
| 2024-09-04 | 3.2 | 3.23 | 3.17 | 3.17 | -1.25% | 28,205 | 8,990,337 |
| 2024-09-03 | 3.2 | 3.24 | 3.18 | 3.21 | 0% | 30,635 | 9,824,544 |
| 2024-09-02 | 3.26 | 3.31 | 3.2 | 3.21 | -0.93% | 51,141 | 16,690,404 |
| 2024-08-30 | 3.17 | 3.29 | 3.16 | 3.24 | +2.21% | 44,762 | 14,461,794 |
| 2024-08-29 | 3.1 | 3.18 | 3.06 | 3.17 | +1.93% | 38,091 | 11,927,166 |
| 2024-08-28 | 3.07 | 3.16 | 3.06 | 3.11 | +0.97% | 34,726 | 10,806,669 |
| 2024-08-27 | 3.13 | 3.16 | 3.07 | 3.08 | -1.91% | 34,889 | 10,812,341 |
| 2024-08-26 | 3.07 | 3.17 | 3.04 | 3.14 | +2.28% | 32,553 | 10,182,531 |
| 2024-08-23 | 3.07 | 3.1 | 3.03 | 3.07 | -0.65% | 35,470 | 10,869,028 |
| 2024-08-22 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 35,108 | 10,994,428 |
| 2024-08-21 | 3.16 | 3.19 | 3.14 | 3.17 | 0% | 20,951 | 6,633,068 |
| 2024-08-20 | 3.24 | 3.24 | 3.14 | 3.17 | -1.55% | 38,454 | 12,214,310 |
| 2024-08-19 | 3.21 | 3.25 | 3.18 | 3.22 | -0.31% | 30,553 | 9,843,419 |
| 2024-08-16 | 3.29 | 3.31 | 3.21 | 3.23 | -1.52% | 37,280 | 12,087,174 |
| 2024-08-15 | 3.24 | 3.28 | 3.18 | 3.28 | +1.23% | 39,131 | 12,683,790 |
| 2024-08-14 | 3.25 | 3.28 | 3.24 | 3.24 | -0.31% | 29,076 | 9,465,466 |
| 2024-08-13 | 3.24 | 3.26 | 3.18 | 3.25 | +0.31% | 31,960 | 10,322,421 |
| 2024-08-12 | 3.3 | 3.35 | 3.2 | 3.24 | -2.41% | 49,470 | 16,203,499 |
| 2024-08-09 | 3.38 | 3.41 | 3.32 | 3.32 | -1.48% | 48,723 | 16,369,016 |
| 2024-08-08 | 3.31 | 3.39 | 3.29 | 3.37 | +1.51% | 52,642 | 17,579,281 |
| 2024-08-07 | 3.32 | 3.35 | 3.28 | 3.32 | +0.3% | 38,178 | 12,659,467 |
| 2024-08-06 | 3.25 | 3.31 | 3.23 | 3.31 | +2.8% | 44,765 | 14,665,786 |
| 2024-08-05 | 3.26 | 3.33 | 3.22 | 3.22 | -2.13% | 47,446 | 15,543,603 |
| 2024-08-02 | 3.3 | 3.37 | 3.29 | 3.29 | -1.2% | 44,434 | 14,760,540 |
| 2024-08-01 | 3.35 | 3.39 | 3.31 | 3.33 | -0.6% | 45,409 | 15,199,151 |
| 2024-07-31 | 3.25 | 3.36 | 3.22 | 3.35 | +3.08% | 65,600 | 21,756,165 |
| 2024-07-30 | 3.18 | 3.28 | 3.15 | 3.25 | +2.85% | 75,140 | 24,322,882 |
| 2024-07-29 | 3.21 | 3.21 | 3.11 | 3.16 | -0.63% | 56,651 | 17,865,647 |
| 2024-07-26 | 3.15 | 3.2 | 3.15 | 3.18 | +1.27% | 37,566 | 11,931,349 |
| 2024-07-25 | 3.12 | 3.17 | 3.06 | 3.14 | +0.96% | 40,032 | 12,484,347 |
| 2024-07-24 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 38,535 | 12,051,322 |
| 2024-07-23 | 3.19 | 3.25 | 3.15 | 3.16 | -1.25% | 42,324 | 13,557,200 |
| 2024-07-22 | 3.17 | 3.23 | 3.16 | 3.2 | +1.27% | 35,161 | 11,219,295 |
| 2024-07-19 | 3.16 | 3.18 | 3.1 | 3.16 | -0.32% | 38,362 | 12,090,917 |
| 2024-07-18 | 3.19 | 3.19 | 3.1 | 3.17 | -0.94% | 31,373 | 9,860,422 |
| 2024-07-17 | 3.2 | 3.24 | 3.17 | 3.2 | 0% | 38,095 | 12,201,786 |
| 2024-07-16 | 3.21 | 3.24 | 3.18 | 3.2 | -0.31% | 20,642 | 6,608,033 |
| 2024-07-15 | 3.32 | 3.32 | 3.18 | 3.21 | -2.43% | 38,457 | 12,363,196 |
| 2024-07-12 | 3.24 | 3.36 | 3.24 | 3.29 | +0.92% | 63,923 | 21,157,913 |
| 2024-07-11 | 3.14 | 3.26 | 3.14 | 3.26 | +5.84% | 53,664 | 17,236,207 |
| 2024-07-10 | 3.16 | 3.19 | 3.06 | 3.08 | -3.14% | 42,537 | 13,209,831 |
| 2024-07-09 | 3.16 | 3.19 | 3.05 | 3.18 | +0.95% | 55,600 | 17,389,710 |
| 2024-07-08 | 3.27 | 3.29 | 3.12 | 3.15 | -3.37% | 39,511 | 12,579,870 |
| 2024-07-05 | 3.21 | 3.3 | 3.16 | 3.26 | +0.93% | 35,066 | 11,351,630 |
| 2024-07-04 | 3.36 | 3.4 | 3.22 | 3.23 | -4.44% | 49,265 | 16,208,768 |
| 2024-07-03 | 3.42 | 3.42 | 3.36 | 3.38 | -1.17% | 36,031 | 12,203,094 |
| 2024-07-02 | 3.31 | 3.42 | 3.27 | 3.42 | +3.32% | 67,788 | 22,921,712 |
| 2024-07-01 | 3.25 | 3.31 | 3.19 | 3.31 | +2.8% | 50,447 | 16,430,672 |
| 2024-06-28 | 3.16 | 3.29 | 3.16 | 3.22 | +0.94% | 42,224 | 13,658,991 |
| 2024-06-27 | 3.25 | 3.28 | 3.18 | 3.19 | -1.54% | 43,851 | 14,142,963 |
| 2024-06-26 | 3.16 | 3.26 | 3.1 | 3.24 | +2.53% | 52,902 | 16,775,410 |
| 2024-06-25 | 3.12 | 3.2 | 3.11 | 3.16 | +0.96% | 37,494 | 11,820,466 |
| 2024-06-24 | 3.25 | 3.25 | 3.1 | 3.13 | -4.28% | 68,411 | 21,587,608 |
| 2024-06-21 | 3.32 | 3.33 | 3.25 | 3.27 | -1.21% | 49,905 | 16,418,872 |
| 2024-06-20 | 3.4 | 3.4 | 3.29 | 3.31 | -2.36% | 49,895 | 16,623,436 |
| 2024-06-19 | 3.41 | 3.45 | 3.37 | 3.39 | -0.88% | 35,389 | 12,050,945 |
| 2024-06-18 | 3.37 | 3.42 | 3.35 | 3.42 | +1.79% | 48,600 | 16,484,756 |
| 2024-06-17 | 3.46 | 3.47 | 3.35 | 3.36 | -2.89% | 63,240 | 21,419,876 |
| 2024-06-14 | 3.5 | 3.54 | 3.42 | 3.46 | -1.42% | 47,311 | 16,488,716 |
| 2024-06-13 | 3.57 | 3.58 | 3.46 | 3.51 | -1.4% | 54,831 | 19,233,255 |
| 2024-06-12 | 3.41 | 3.59 | 3.41 | 3.56 | +3.49% | 71,631 | 25,215,575 |
| 2024-06-11 | 3.5 | 3.5 | 3.36 | 3.44 | -0.86% | 65,459 | 22,336,600 |
| 2024-06-07 | 3.31 | 3.49 | 3.3 | 3.47 | +4.83% | 90,607 | 31,063,903 |
| 2024-06-06 | 3.5 | 3.5 | 3.25 | 3.31 | -4.61% | 121,508 | 40,598,399 |
| 2024-06-05 | 3.63 | 3.66 | 3.47 | 3.47 | -4.14% | 91,969 | 32,381,073 |
| 2024-06-04 | 3.71 | 3.72 | 3.55 | 3.62 | -1.63% | 115,002 | 41,378,710 |
| 2024-06-03 | 3.83 | 3.84 | 3.63 | 3.68 | -4.42% | 131,902 | 48,649,339 |
| 2024-05-31 | 3.96 | 3.97 | 3.76 | 3.85 | -3.51% | 170,361 | 65,348,096 |
| 2024-05-30 | 4.26 | 4.28 | 3.96 | 3.99 | -6.12% | 200,482 | 80,987,914 |
| 2024-05-29 | 4.35 | 4.35 | 4.11 | 4.25 | -4.06% | 216,277 | 91,481,964 |
| 2024-05-28 | 4.35 | 4.49 | 4.2 | 4.43 | +0.68% | 309,719 | 134,362,362 |
| 2024-05-27 | 4.3 | 4.7 | 4.19 | 4.4 | +1.62% | 474,363 | 209,462,253 |
| 2024-05-24 | 3.93 | 4.33 | 3.93 | 4.33 | +9.9% | 321,494 | 138,312,501 |
| 2024-05-23 | 4.05 | 4.07 | 3.93 | 3.94 | -3.43% | 80,623 | 32,089,449 |
| 2024-05-22 | 4.05 | 4.14 | 4.02 | 4.08 | +0.99% | 69,249 | 28,449,716 |
| 2024-05-21 | 4.08 | 4.12 | 4.02 | 4.04 | -1.94% | 71,264 | 28,874,786 |
| 2024-05-20 | 4.14 | 4.19 | 4.08 | 4.12 | -0.96% | 104,504 | 43,199,980 |
| 2024-05-17 | 4.04 | 4.16 | 4.04 | 4.16 | +2.21% | 108,298 | 44,502,488 |
| 2024-05-16 | 3.99 | 4.14 | 3.99 | 4.07 | +3.04% | 108,824 | 44,236,750 |
| 2024-05-15 | 4 | 4.02 | 3.94 | 3.95 | -1.99% | 94,502 | 37,526,485 |
| 2024-05-14 | 4.09 | 4.11 | 3.99 | 4.03 | -2.89% | 129,523 | 52,364,534 |
| 2024-05-13 | 4.09 | 4.26 | 4.01 | 4.15 | +0.48% | 171,359 | 71,282,780 |
| 2024-05-10 | 4.02 | 4.25 | 4 | 4.13 | +2.48% | 175,730 | 72,583,585 |
| 2024-05-09 | 4.02 | 4.12 | 3.95 | 4.03 | -1.47% | 157,552 | 63,257,753 |
| 2024-05-08 | 3.91 | 4.28 | 3.88 | 4.09 | +5.14% | 218,885 | 90,273,380 |
| 2024-05-07 | 3.88 | 3.93 | 3.82 | 3.89 | +0.26% | 62,550 | 24,162,737 |
| 2024-05-06 | 3.84 | 3.91 | 3.8 | 3.88 | +2.92% | 108,607 | 41,963,842 |
| 2024-04-30 | 3.9 | 3.91 | 3.71 | 3.77 | -1.31% | 84,151 | 31,810,180 |
| 2024-04-29 | 3.66 | 3.85 | 3.63 | 3.82 | +7.3% | 137,616 | 51,703,135 |
| 2024-04-26 | 3.51 | 3.6 | 3.46 | 3.56 | +1.71% | 65,726 | 23,232,289 |
| 2024-04-25 | 3.44 | 3.53 | 3.43 | 3.5 | +1.16% | 58,758 | 20,530,762 |
| 2024-04-24 | 3.39 | 3.46 | 3.38 | 3.46 | +1.76% | 60,750 | 20,845,404 |
| 2024-04-23 | 3.34 | 3.48 | 3.3 | 3.4 | +2.72% | 94,534 | 32,236,362 |
| 2024-04-22 | 3.42 | 3.46 | 3.28 | 3.31 | -3.22% | 94,553 | 31,430,608 |
| 2024-04-19 | 3.51 | 3.57 | 3.38 | 3.42 | -2.29% | 104,437 | 36,061,453 |
| 2024-04-18 | 3.59 | 3.62 | 3.47 | 3.5 | -3.05% | 138,585 | 48,943,447 |
| 2024-04-17 | 3.27 | 3.8 | 3.27 | 3.61 | -0.55% | 221,610 | 78,978,898 |
| 2024-04-16 | 3.63 | 3.75 | 3.63 | 3.63 | -9.93% | 61,381 | 22,299,972 |
| 2024-04-15 | 4.25 | 4.25 | 4.03 | 4.03 | -10.04% | 193,220 | 78,244,440 |
| 2024-04-12 | 4.61 | 4.68 | 4.4 | 4.48 | -2.82% | 265,342 | 118,736,820 |
| 2024-04-11 | 4.7 | 4.82 | 4.6 | 4.61 | -5.14% | 438,745 | 205,703,106 |
| 2024-04-10 | 4.37 | 4.86 | 4.37 | 4.86 | +9.95% | 436,409 | 207,314,421 |
| 2024-04-09 | 4.33 | 4.59 | 4.25 | 4.42 | +0.68% | 188,082 | 83,100,720 |
| 2024-04-08 | 4.29 | 4.65 | 4.12 | 4.39 | +2.33% | 194,256 | 84,036,868 |
| 2024-04-03 | 4.35 | 4.37 | 4.23 | 4.29 | -1.38% | 78,312 | 33,502,647 |
| 2024-04-02 | 4.29 | 4.38 | 4.25 | 4.35 | +1.87% | 122,330 | 53,021,979 |
| 2024-04-01 | 4.17 | 4.28 | 4.16 | 4.27 | +1.91% | 100,058 | 42,331,848 |
| 2024-03-29 | 4.23 | 4.26 | 4.13 | 4.19 | -0.95% | 85,340 | 35,646,400 |
| 2024-03-28 | 4.1 | 4.39 | 4.06 | 4.23 | +3.93% | 140,786 | 59,263,919 |
| 2024-03-27 | 4.18 | 4.23 | 4.06 | 4.07 | -3.78% | 96,458 | 39,799,727 |
| 2024-03-26 | 4.16 | 4.25 | 4.13 | 4.23 | +0.95% | 102,945 | 43,220,877 |
| 2024-03-25 | 4.26 | 4.35 | 4.13 | 4.19 | -2.1% | 116,015 | 49,084,284 |
| 2024-03-22 | 4.31 | 4.38 | 4.24 | 4.28 | -0.7% | 121,082 | 52,180,735 |
| 2024-03-21 | 4.3 | 4.35 | 4.2 | 4.31 | +0.47% | 119,123 | 50,991,413 |
| 2024-03-20 | 4.19 | 4.35 | 4.15 | 4.29 | +2.39% | 136,356 | 57,847,758 |
| 2024-03-19 | 4.19 | 4.25 | 4.17 | 4.19 | -0.48% | 110,048 | 46,264,532 |
| 2024-03-18 | 4.22 | 4.33 | 4.15 | 4.21 | +0.72% | 136,299 | 57,409,580 |
| 2024-03-15 | 4.03 | 4.35 | 4 | 4.18 | +3.47% | 172,831 | 71,864,903 |
| 2024-03-14 | 4 | 4.09 | 3.98 | 4.04 | +0.5% | 96,778 | 38,989,522 |
| 2024-03-13 | 4.07 | 4.09 | 4 | 4.02 | -1.95% | 108,346 | 43,676,555 |
| 2024-03-12 | 4.14 | 4.22 | 4.01 | 4.1 | -0.24% | 180,863 | 73,988,800 |
| 2024-03-11 | 4.03 | 4.26 | 3.96 | 4.11 | +1.99% | 222,962 | 92,039,121 |
| 2024-03-08 | 4 | 4.12 | 3.93 | 4.03 | -3.82% | 269,719 | 108,028,423 |
| 2024-03-07 | 3.99 | 4.38 | 3.82 | 4.19 | +5.28% | 405,086 | 167,053,834 |
| 2024-03-06 | 3.62 | 3.98 | 3.6 | 3.98 | +9.94% | 74,916 | 28,982,498 |
| 2024-03-05 | 3.76 | 3.77 | 3.6 | 3.62 | -3.72% | 89,785 | 32,765,538 |
| 2024-03-04 | 3.82 | 3.88 | 3.63 | 3.76 | -1.57% | 95,285 | 35,707,088 |
| 2024-03-01 | 3.8 | 3.87 | 3.74 | 3.82 | +0.79% | 112,050 | 42,706,042 |
| 2024-02-29 | 3.65 | 3.79 | 3.49 | 3.79 | +2.99% | 158,571 | 58,894,080 |
| 2024-02-28 | 4.15 | 4.25 | 3.67 | 3.68 | -9.58% | 213,946 | 85,155,099 |
| 2024-02-27 | 3.98 | 4.07 | 3.93 | 4.07 | +2.26% | 136,452 | 54,981,498 |
| 2024-02-26 | 3.87 | 4.1 | 3.81 | 3.98 | +2.58% | 170,132 | 67,380,055 |
| 2024-02-23 | 3.74 | 3.92 | 3.7 | 3.88 | +3.74% | 157,627 | 59,989,151 |
| 2024-02-22 | 3.83 | 3.83 | 3.58 | 3.74 | +1.36% | 195,986 | 72,183,668 |
| 2024-02-21 | 3.32 | 3.69 | 3.31 | 3.69 | +10.15% | 129,187 | 45,587,929 |
| 2024-02-20 | 3.28 | 3.37 | 3.21 | 3.35 | +1.52% | 133,860 | 44,253,294 |
| 2024-02-19 | 3.15 | 3.33 | 3.05 | 3.3 | +4.1% | 186,166 | 60,025,070 |
| 2024-02-08 | 2.91 | 3.23 | 2.85 | 3.17 | 0% | 296,385 | 87,418,025 |
| 2024-02-07 | 3.49 | 3.51 | 3.17 | 3.17 | -9.94% | 136,485 | 43,665,252 |
| 2024-02-06 | 3.57 | 3.65 | 3.52 | 3.52 | -9.97% | 179,527 | 63,498,128 |
| 2024-02-05 | 4.14 | 4.26 | 3.91 | 3.91 | -9.91% | 56,641 | 22,364,503 |
| 2024-02-02 | 4.51 | 4.69 | 4.12 | 4.34 | -3.13% | 95,929 | 42,354,230 |
| 2024-02-01 | 4.75 | 4.75 | 4.46 | 4.48 | -6.67% | 125,568 | 57,166,162 |
| 2024-01-31 | 5.1 | 5.2 | 4.78 | 4.8 | -5.88% | 86,534 | 43,041,390 |
| 2024-01-30 | 5.11 | 5.27 | 5.08 | 5.1 | -1.54% | 74,850 | 38,539,274 |
| 2024-01-29 | 5.38 | 5.38 | 5.17 | 5.18 | -3.9% | 70,483 | 36,960,005 |
| 2024-01-26 | 5.25 | 5.49 | 5.23 | 5.39 | +2.67% | 77,876 | 41,943,135 |
| 2024-01-25 | 4.97 | 5.27 | 4.97 | 5.25 | +5.85% | 86,401 | 44,443,196 |
| 2024-01-24 | 4.79 | 4.97 | 4.74 | 4.96 | +4.42% | 91,727 | 44,643,969 |
| 2024-01-23 | 4.82 | 4.86 | 4.64 | 4.75 | -2.46% | 84,907 | 40,062,156 |
| 2024-01-22 | 5.18 | 5.23 | 4.83 | 4.87 | -6.88% | 89,844 | 45,144,678 |
| 2024-01-19 | 5.32 | 5.33 | 5.2 | 5.23 | -1.51% | 61,295 | 32,180,867 |
| 2024-01-18 | 5.45 | 5.48 | 5.15 | 5.31 | -2.93% | 102,755 | 54,322,017 |
| 2024-01-17 | 5.57 | 5.66 | 5.47 | 5.47 | -2.5% | 36,165 | 20,055,839 |
| 2024-01-16 | 5.67 | 5.67 | 5.53 | 5.61 | -0.71% | 61,865 | 34,547,248 |
| 2024-01-15 | 5.64 | 5.72 | 5.61 | 5.65 | -0.88% | 52,500 | 29,681,915 |
| 2024-01-12 | 5.69 | 5.78 | 5.66 | 5.7 | +0.35% | 72,930 | 41,674,707 |
| 2024-01-11 | 5.57 | 5.69 | 5.56 | 5.68 | +1.97% | 54,031 | 30,422,776 |
| 2024-01-10 | 5.7 | 5.7 | 5.54 | 5.57 | -1.42% | 50,026 | 28,036,834 |
| 2024-01-09 | 5.62 | 5.69 | 5.58 | 5.65 | +1.44% | 53,870 | 30,373,385 |
| 2024-01-08 | 5.71 | 5.71 | 5.56 | 5.57 | -1.94% | 74,331 | 41,732,085 |
| 2024-01-05 | 5.77 | 5.82 | 5.64 | 5.68 | -1.73% | 69,080 | 39,558,154 |
| 2024-01-04 | 5.76 | 5.81 | 5.73 | 5.78 | +0.17% | 69,693 | 40,214,795 |
| 2024-01-03 | 5.79 | 5.8 | 5.67 | 5.77 | -0.17% | 85,115 | 48,673,709 |
| 2024-01-02 | 5.61 | 5.8 | 5.61 | 5.78 | +2.66% | 94,235 | 54,157,946 |
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：