股票概览
4.33
+0.93%
+0.04
4.29
开盘价
4.34
最高价
4.26
最低价
60,237
成交量
数据更新至: 2025-03-25
技术指标
4.35
MA5 (5日均线)
4.33
MA10 (10日均线)
4.25
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 | 4.29 | 4.34 | 4.26 | 4.33 | +0.93% | 60,237 | 25,884,914 |
| 2025-03-24 | 4.39 | 4.39 | 4.23 | 4.29 | -2.5% | 94,497 | 40,616,641 |
| 2025-03-21 | 4.38 | 4.44 | 4.36 | 4.4 | +0.69% | 113,552 | 49,928,386 |
| 2025-03-20 | 4.32 | 4.39 | 4.32 | 4.37 | +0.69% | 78,762 | 34,341,575 |
| 2025-03-19 | 4.37 | 4.38 | 4.32 | 4.34 | -0.46% | 64,440 | 27,989,805 |
| 2025-03-18 | 4.41 | 4.41 | 4.35 | 4.36 | -0.46% | 69,885 | 30,511,762 |
| 2025-03-17 | 4.34 | 4.41 | 4.33 | 4.38 | +0.92% | 95,657 | 41,868,445 |
| 2025-03-14 | 4.25 | 4.34 | 4.24 | 4.34 | +1.88% | 96,719 | 41,593,719 |
| 2025-03-13 | 4.26 | 4.29 | 4.2 | 4.26 | -0.23% | 80,151 | 33,933,953 |
| 2025-03-12 | 4.24 | 4.35 | 4.23 | 4.27 | +0.71% | 119,495 | 51,087,579 |
| 2025-03-11 | 4.17 | 4.24 | 4.13 | 4.24 | +1.19% | 71,751 | 30,092,278 |
| 2025-03-10 | 4.12 | 4.21 | 4.11 | 4.19 | +1.45% | 91,843 | 38,315,863 |
| 2025-03-07 | 4.16 | 4.19 | 4.1 | 4.13 | -0.96% | 77,233 | 32,034,356 |
| 2025-03-06 | 4.09 | 4.19 | 4.07 | 4.17 | +2.21% | 100,196 | 41,522,319 |
| 2025-03-05 | 4.14 | 4.15 | 4.04 | 4.08 | -1.69% | 106,417 | 43,336,584 |
| 2025-03-04 | 4.13 | 4.2 | 4.1 | 4.15 | +0.24% | 59,640 | 24,754,348 |
| 2025-03-03 | 4.12 | 4.23 | 4.12 | 4.14 | +0.49% | 85,725 | 35,774,520 |
| 2025-02-28 | 4.2 | 4.22 | 4.11 | 4.12 | -2.14% | 69,881 | 29,137,968 |
| 2025-02-27 | 4.22 | 4.25 | 4.14 | 4.21 | -0.24% | 75,655 | 31,658,438 |
| 2025-02-26 | 4.1 | 4.22 | 4.09 | 4.22 | +2.93% | 103,617 | 43,209,031 |
| 2025-02-25 | 4.12 | 4.18 | 4.09 | 4.1 | -1.44% | 77,701 | 32,076,585 |
| 2025-02-24 | 4.09 | 4.17 | 4.06 | 4.16 | +1.71% | 91,390 | 37,741,296 |
| 2025-02-21 | 4.15 | 4.16 | 4.05 | 4.09 | -1.45% | 94,429 | 38,622,814 |
| 2025-02-20 | 4.15 | 4.17 | 4.11 | 4.15 | +0.24% | 67,833 | 28,108,837 |
| 2025-02-19 | 4.12 | 4.15 | 4.1 | 4.14 | +0.73% | 55,555 | 22,939,570 |
| 2025-02-18 | 4.25 | 4.26 | 4.09 | 4.11 | -3.07% | 76,847 | 32,044,268 |
| 2025-02-17 | 4.19 | 4.27 | 4.16 | 4.24 | +1.92% | 81,802 | 34,555,395 |
| 2025-02-14 | 4.19 | 4.2 | 4.14 | 4.16 | -0.48% | 68,959 | 28,722,018 |
| 2025-02-13 | 4.2 | 4.24 | 4.18 | 4.18 | -0.48% | 68,224 | 28,715,351 |
| 2025-02-12 | 4.18 | 4.21 | 4.15 | 4.2 | +0.48% | 64,131 | 26,826,059 |
| 2025-02-11 | 4.23 | 4.24 | 4.14 | 4.18 | -0.95% | 73,092 | 30,499,439 |
| 2025-02-10 | 4.14 | 4.23 | 4.14 | 4.22 | +1.44% | 75,719 | 31,814,833 |
| 2025-02-07 | 4.12 | 4.2 | 4.11 | 4.16 | +1.22% | 98,933 | 41,169,902 |
| 2025-02-06 | 4.07 | 4.12 | 4 | 4.11 | +0.98% | 86,983 | 35,334,822 |
| 2025-02-05 | 4.06 | 4.11 | 4.03 | 4.07 | +0.74% | 59,822 | 24,366,663 |
| 2025-01-27 | 4.05 | 4.16 | 4.03 | 4.04 | +0.75% | 75,395 | 30,875,652 |
| 2025-01-24 | 3.98 | 4.01 | 3.94 | 4.01 | +0.5% | 70,527 | 28,090,616 |
| 2025-01-23 | 3.98 | 4.08 | 3.98 | 3.99 | +0.76% | 76,204 | 30,821,323 |
| 2025-01-22 | 4.05 | 4.05 | 3.94 | 3.96 | -1.98% | 75,681 | 30,039,898 |
| 2025-01-21 | 4.16 | 4.18 | 4.03 | 4.04 | -2.88% | 75,193 | 30,659,751 |
| 2025-01-20 | 4.12 | 4.18 | 4.07 | 4.16 | +0.24% | 88,386 | 36,523,989 |
| 2025-01-17 | 4.12 | 4.16 | 4.1 | 4.15 | -0.24% | 51,343 | 21,252,747 |
| 2025-01-16 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 67,101 | 27,962,601 |
| 2025-01-15 | 4.16 | 4.17 | 4.07 | 4.14 | +0.73% | 62,372 | 25,693,609 |
| 2025-01-14 | 3.95 | 4.11 | 3.95 | 4.11 | +3.53% | 92,171 | 37,381,446 |
| 2025-01-13 | 3.9 | 3.98 | 3.87 | 3.97 | +0.51% | 61,176 | 24,080,355 |
| 2025-01-10 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 84,490 | 34,003,642 |
| 2025-01-09 | 4.12 | 4.13 | 4.08 | 4.09 | -1.21% | 57,129 | 23,430,861 |
| 2025-01-08 | 4.11 | 4.17 | 4.02 | 4.14 | -0.48% | 84,454 | 34,659,811 |
| 2025-01-07 | 4.1 | 4.16 | 4.06 | 4.16 | +0.97% | 58,855 | 24,174,209 |
| 2025-01-06 | 4.13 | 4.13 | 3.96 | 4.12 | +1.23% | 71,445 | 29,060,258 |
| 2025-01-03 | 4.25 | 4.27 | 4.05 | 4.07 | -4.01% | 99,982 | 41,296,523 |
| 2025-01-02 | 4.29 | 4.37 | 4.19 | 4.24 | -1.4% | 81,810 | 35,086,543 |
| 2024-12-31 | 4.38 | 4.42 | 4.27 | 4.3 | -2.05% | 84,339 | 36,628,154 |
| 2024-12-30 | 4.46 | 4.46 | 4.34 | 4.39 | -1.79% | 95,816 | 41,911,615 |
| 2024-12-27 | 4.41 | 4.5 | 4.39 | 4.47 | +1.59% | 87,750 | 39,179,342 |
| 2024-12-26 | 4.39 | 4.45 | 4.39 | 4.4 | -0.23% | 66,153 | 29,238,335 |
| 2024-12-25 | 4.45 | 4.49 | 4.33 | 4.41 | -1.78% | 98,394 | 43,227,598 |
| 2024-12-24 | 4.58 | 4.58 | 4.42 | 4.49 | +2.05% | 113,422 | 50,982,955 |
| 2024-12-23 | 4.65 | 4.66 | 4.39 | 4.4 | -5.38% | 140,385 | 62,788,249 |
| 2024-12-20 | 4.64 | 4.69 | 4.62 | 4.65 | 0% | 84,285 | 39,287,911 |
| 2024-12-19 | 4.6 | 4.67 | 4.54 | 4.65 | -0.85% | 123,059 | 56,642,767 |
| 2024-12-18 | 4.72 | 4.79 | 4.66 | 4.69 | -1.05% | 117,418 | 55,437,365 |
| 2024-12-17 | 5.01 | 5.05 | 4.71 | 4.74 | -5.39% | 164,117 | 79,156,334 |
| 2024-12-16 | 5.01 | 5.15 | 4.98 | 5.01 | +0.2% | 163,153 | 82,232,564 |
| 2024-12-13 | 5.19 | 5.24 | 4.98 | 5 | -3.29% | 193,517 | 98,315,169 |
| 2024-12-12 | 5.1 | 5.18 | 5.03 | 5.17 | +1.17% | 173,607 | 88,965,647 |
| 2024-12-11 | 5.03 | 5.12 | 4.98 | 5.11 | +2% | 179,851 | 91,075,001 |
| 2024-12-10 | 5.12 | 5.17 | 5 | 5.01 | +0.2% | 176,476 | 89,269,247 |
| 2024-12-09 | 5.03 | 5.15 | 4.95 | 5 | -0.6% | 191,702 | 96,642,360 |
| 2024-12-06 | 4.92 | 5.05 | 4.89 | 5.03 | +2.03% | 198,622 | 99,195,070 |
| 2024-12-05 | 4.85 | 5.01 | 4.83 | 4.93 | +1.23% | 208,005 | 102,546,222 |
| 2024-12-04 | 5.03 | 5.04 | 4.85 | 4.87 | -3.75% | 175,262 | 86,399,761 |
| 2024-12-03 | 5.12 | 5.12 | 4.97 | 5.06 | -0.98% | 217,625 | 109,689,775 |
| 2024-12-02 | 5.04 | 5.21 | 5 | 5.11 | +2.2% | 316,922 | 160,885,014 |
| 2024-11-29 | 4.82 | 5.1 | 4.82 | 5 | +3.09% | 312,199 | 155,382,266 |
| 2024-11-28 | 4.9 | 5.02 | 4.83 | 4.85 | +0.62% | 195,714 | 96,246,419 |
| 2024-11-27 | 4.7 | 4.83 | 4.6 | 4.82 | +1.69% | 163,691 | 76,773,985 |
| 2024-11-26 | 4.73 | 4.92 | 4.71 | 4.74 | -1.25% | 173,270 | 82,931,976 |
| 2024-11-25 | 4.63 | 4.9 | 4.59 | 4.8 | +2.35% | 261,805 | 123,848,299 |
| 2024-11-22 | 4.9 | 5.03 | 4.67 | 4.69 | -4.29% | 264,368 | 128,313,923 |
| 2024-11-21 | 5 | 5.03 | 4.86 | 4.9 | -3.16% | 386,808 | 190,311,676 |
| 2024-11-20 | 4.74 | 5.2 | 4.67 | 5.06 | +6.98% | 571,489 | 285,870,659 |
| 2024-11-19 | 4.63 | 4.8 | 4.58 | 4.73 | +2.6% | 213,341 | 99,902,712 |
| 2024-11-18 | 4.56 | 4.75 | 4.55 | 4.61 | +2.9% | 231,685 | 107,756,827 |
| 2024-11-15 | 4.52 | 4.59 | 4.47 | 4.48 | -0.67% | 95,058 | 43,073,862 |
| 2024-11-14 | 4.66 | 4.66 | 4.49 | 4.51 | -3.22% | 102,011 | 46,557,691 |
| 2024-11-13 | 4.64 | 4.72 | 4.56 | 4.66 | +0.65% | 129,793 | 60,183,451 |
| 2024-11-12 | 4.7 | 4.72 | 4.58 | 4.63 | -0.43% | 135,538 | 63,249,565 |
| 2024-11-11 | 4.67 | 4.69 | 4.57 | 4.65 | +0.22% | 120,008 | 55,492,662 |
| 2024-11-08 | 4.75 | 4.78 | 4.6 | 4.64 | -1.28% | 180,793 | 84,318,236 |
| 2024-11-07 | 4.52 | 4.72 | 4.47 | 4.7 | +3.98% | 210,411 | 97,709,980 |
| 2024-11-06 | 4.45 | 4.54 | 4.41 | 4.52 | +1.35% | 124,503 | 55,959,691 |
| 2024-11-05 | 4.35 | 4.47 | 4.33 | 4.46 | +2.76% | 108,133 | 47,779,623 |
| 2024-11-04 | 4.32 | 4.34 | 4.27 | 4.34 | +0.7% | 84,307 | 36,300,855 |
| 2024-11-01 | 4.48 | 4.5 | 4.31 | 4.31 | -3.79% | 110,004 | 48,137,789 |
| 2024-10-31 | 4.4 | 4.52 | 4.38 | 4.48 | +1.82% | 119,113 | 53,136,171 |
| 2024-10-30 | 4.39 | 4.46 | 4.37 | 4.4 | -0.45% | 85,730 | 37,778,185 |
| 2024-10-29 | 4.59 | 4.59 | 4.4 | 4.42 | -4.54% | 157,815 | 70,655,609 |
| 2024-10-28 | 4.45 | 4.65 | 4.45 | 4.63 | +4.04% | 153,110 | 70,001,388 |
| 2024-10-25 | 4.34 | 4.45 | 4.33 | 4.45 | +2.77% | 98,561 | 43,504,581 |
| 2024-10-24 | 4.36 | 4.36 | 4.3 | 4.33 | -0.69% | 60,365 | 26,109,512 |
| 2024-10-23 | 4.35 | 4.41 | 4.32 | 4.36 | +0.69% | 93,813 | 40,972,477 |
| 2024-10-22 | 4.23 | 4.33 | 4.21 | 4.33 | +2.12% | 84,473 | 36,215,852 |
| 2024-10-21 | 4.25 | 4.28 | 4.22 | 4.24 | -0.24% | 84,931 | 36,128,343 |
| 2024-10-18 | 4.18 | 4.32 | 4.13 | 4.25 | +1.43% | 121,096 | 50,962,701 |
| 2024-10-17 | 4.32 | 4.36 | 4.18 | 4.19 | -3.68% | 109,633 | 46,735,701 |
| 2024-10-16 | 4.2 | 4.54 | 4.18 | 4.35 | +2.35% | 140,731 | 60,986,433 |
| 2024-10-15 | 4.32 | 4.34 | 4.25 | 4.25 | -1.39% | 78,337 | 33,629,056 |
| 2024-10-14 | 4.26 | 4.32 | 4.2 | 4.31 | +1.17% | 97,122 | 41,499,117 |
| 2024-10-11 | 4.37 | 4.41 | 4.21 | 4.26 | -2.74% | 104,636 | 45,019,785 |
| 2024-10-10 | 4.34 | 4.47 | 4.25 | 4.38 | +0.23% | 208,124 | 91,093,760 |
| 2024-10-09 | 4.72 | 4.75 | 4.37 | 4.37 | -9.9% | 280,390 | 126,459,562 |
| 2024-10-08 | 5.03 | 5.04 | 4.58 | 4.85 | +5.9% | 325,984 | 156,928,958 |
| 2024-09-30 | 4.34 | 4.58 | 4.22 | 4.58 | +10.1% | 284,674 | 125,827,684 |
| 2024-09-27 | 4.1 | 4.19 | 4.04 | 4.16 | +2.97% | 97,144 | 39,911,803 |
| 2024-09-26 | 3.91 | 4.04 | 3.9 | 4.04 | +3.32% | 128,896 | 51,313,042 |
| 2024-09-25 | 3.77 | 4.01 | 3.77 | 3.91 | +3.99% | 150,323 | 59,019,938 |
| 2024-09-24 | 3.62 | 3.76 | 3.61 | 3.76 | +4.16% | 81,655 | 30,248,100 |
| 2024-09-23 | 3.57 | 3.62 | 3.54 | 3.61 | +0.84% | 45,999 | 16,552,153 |
| 2024-09-20 | 3.58 | 3.59 | 3.55 | 3.58 | +0.28% | 38,726 | 13,824,591 |
| 2024-09-19 | 3.45 | 3.58 | 3.45 | 3.57 | +3.48% | 53,730 | 19,014,924 |
| 2024-09-18 | 3.51 | 3.51 | 3.38 | 3.45 | -0.86% | 33,110 | 11,368,044 |
| 2024-09-13 | 3.51 | 3.54 | 3.47 | 3.48 | -0.85% | 31,863 | 11,143,321 |
| 2024-09-12 | 3.49 | 3.55 | 3.48 | 3.51 | +0.57% | 33,640 | 11,847,590 |
| 2024-09-11 | 3.5 | 3.53 | 3.47 | 3.49 | -0.85% | 28,901 | 10,102,822 |
| 2024-09-10 | 3.54 | 3.55 | 3.45 | 3.52 | -0.56% | 44,481 | 15,527,260 |
| 2024-09-09 | 3.55 | 3.59 | 3.5 | 3.54 | -0.28% | 36,549 | 12,954,661 |
| 2024-09-06 | 3.57 | 3.6 | 3.54 | 3.55 | -0.56% | 33,262 | 11,869,643 |
| 2024-09-05 | 3.54 | 3.58 | 3.54 | 3.57 | +0.85% | 34,525 | 12,314,271 |
| 2024-09-04 | 3.58 | 3.59 | 3.54 | 3.54 | -1.12% | 33,254 | 11,858,799 |
| 2024-09-03 | 3.61 | 3.66 | 3.58 | 3.58 | -1.38% | 47,271 | 17,077,599 |
| 2024-09-02 | 3.66 | 3.7 | 3.61 | 3.63 | -1.09% | 36,175 | 13,258,768 |
| 2024-08-30 | 3.59 | 3.72 | 3.59 | 3.67 | +1.66% | 50,655 | 18,627,417 |
| 2024-08-29 | 3.58 | 3.62 | 3.51 | 3.61 | +0.84% | 38,937 | 13,934,272 |
| 2024-08-28 | 3.54 | 3.6 | 3.49 | 3.58 | +1.13% | 32,423 | 11,543,214 |
| 2024-08-27 | 3.59 | 3.61 | 3.53 | 3.54 | -1.94% | 32,623 | 11,608,082 |
| 2024-08-26 | 3.5 | 3.63 | 3.49 | 3.61 | +2.85% | 49,199 | 17,658,944 |
| 2024-08-23 | 3.56 | 3.58 | 3.47 | 3.51 | -1.68% | 54,735 | 19,205,154 |
| 2024-08-22 | 3.66 | 3.67 | 3.55 | 3.57 | -1.92% | 34,492 | 12,426,706 |
| 2024-08-21 | 3.7 | 3.72 | 3.63 | 3.64 | -1.62% | 29,367 | 10,794,969 |
| 2024-08-20 | 3.78 | 3.81 | 3.69 | 3.7 | -2.89% | 44,852 | 16,704,337 |
| 2024-08-19 | 3.79 | 3.84 | 3.75 | 3.81 | +0.79% | 40,425 | 15,382,279 |
| 2024-08-16 | 3.81 | 3.83 | 3.77 | 3.78 | -0.79% | 27,133 | 10,306,256 |
| 2024-08-15 | 3.78 | 3.83 | 3.74 | 3.81 | +0.79% | 29,951 | 11,381,608 |
| 2024-08-14 | 3.82 | 3.82 | 3.77 | 3.78 | -0.79% | 23,887 | 9,048,427 |
| 2024-08-13 | 3.78 | 3.82 | 3.74 | 3.81 | +0.79% | 29,992 | 11,362,668 |
| 2024-08-12 | 3.81 | 3.84 | 3.77 | 3.78 | -1.05% | 25,197 | 9,589,122 |
| 2024-08-09 | 3.86 | 3.89 | 3.82 | 3.82 | -0.78% | 27,411 | 10,565,194 |
| 2024-08-08 | 3.83 | 3.86 | 3.79 | 3.85 | +0.79% | 32,523 | 12,469,050 |
| 2024-08-07 | 3.82 | 3.85 | 3.8 | 3.82 | -0.52% | 30,381 | 11,600,766 |
| 2024-08-06 | 3.82 | 3.85 | 3.79 | 3.84 | +1.59% | 34,105 | 13,026,091 |
| 2024-08-05 | 3.82 | 3.89 | 3.77 | 3.78 | -1.56% | 53,035 | 20,297,413 |
| 2024-08-02 | 3.85 | 3.9 | 3.83 | 3.84 | -0.52% | 46,079 | 17,810,979 |
| 2024-08-01 | 3.88 | 3.91 | 3.85 | 3.86 | -0.52% | 43,687 | 16,924,429 |
| 2024-07-31 | 3.79 | 3.89 | 3.78 | 3.88 | +2.37% | 57,376 | 22,151,239 |
| 2024-07-30 | 3.77 | 3.79 | 3.75 | 3.79 | +1.07% | 35,486 | 13,378,633 |
| 2024-07-29 | 3.72 | 3.76 | 3.69 | 3.75 | +1.08% | 35,914 | 13,423,733 |
| 2024-07-26 | 3.66 | 3.72 | 3.66 | 3.71 | +1.09% | 33,284 | 12,300,421 |
| 2024-07-25 | 3.61 | 3.69 | 3.55 | 3.67 | +1.66% | 42,340 | 15,375,346 |
| 2024-07-24 | 3.66 | 3.66 | 3.58 | 3.61 | -1.63% | 51,609 | 18,675,805 |
| 2024-07-23 | 3.7 | 3.78 | 3.65 | 3.67 | -0.27% | 56,976 | 21,255,605 |
| 2024-07-22 | 3.7 | 3.7 | 3.64 | 3.68 | -0.27% | 26,532 | 9,752,842 |
| 2024-07-19 | 3.72 | 3.72 | 3.64 | 3.69 | -0.54% | 30,336 | 11,164,707 |
| 2024-07-18 | 3.71 | 3.73 | 3.64 | 3.71 | -0.8% | 39,790 | 14,647,034 |
| 2024-07-17 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 49,391 | 18,489,977 |
| 2024-07-16 | 3.79 | 3.8 | 3.72 | 3.73 | -1.32% | 31,738 | 11,891,639 |
| 2024-07-15 | 3.83 | 3.85 | 3.76 | 3.78 | -1.05% | 26,425 | 10,011,494 |
| 2024-07-12 | 3.83 | 3.88 | 3.78 | 3.82 | 0% | 38,833 | 14,905,666 |
| 2024-07-11 | 3.72 | 3.83 | 3.72 | 3.82 | +4.09% | 59,782 | 22,676,798 |
| 2024-07-10 | 3.72 | 3.76 | 3.66 | 3.67 | -1.61% | 38,131 | 14,119,985 |
| 2024-07-09 | 3.69 | 3.74 | 3.6 | 3.73 | -0.8% | 51,863 | 19,057,886 |
| 2024-07-08 | 3.85 | 3.86 | 3.75 | 3.76 | -2.84% | 39,130 | 14,806,948 |
| 2024-07-05 | 3.81 | 3.88 | 3.78 | 3.87 | +1.04% | 42,630 | 16,386,627 |
| 2024-07-04 | 3.99 | 3.99 | 3.81 | 3.83 | -3.53% | 48,330 | 18,736,197 |
| 2024-07-03 | 3.92 | 3.98 | 3.89 | 3.97 | +1.79% | 67,732 | 26,824,886 |
| 2024-07-02 | 3.86 | 3.92 | 3.85 | 3.9 | +1.56% | 54,560 | 21,261,127 |
| 2024-07-01 | 3.8 | 3.86 | 3.76 | 3.84 | +0.79% | 51,552 | 19,633,879 |
| 2024-06-28 | 3.81 | 3.86 | 3.79 | 3.81 | 0% | 43,336 | 16,613,244 |
| 2024-06-27 | 3.86 | 3.89 | 3.8 | 3.81 | -1.8% | 43,229 | 16,600,052 |
| 2024-06-26 | 3.76 | 3.9 | 3.74 | 3.88 | +3.47% | 58,553 | 22,369,472 |
| 2024-06-25 | 3.7 | 3.78 | 3.67 | 3.75 | +1.35% | 62,008 | 23,196,831 |
| 2024-06-24 | 3.83 | 3.85 | 3.66 | 3.7 | -4.15% | 68,100 | 25,366,047 |
| 2024-06-21 | 3.85 | 3.91 | 3.81 | 3.86 | +0.78% | 42,181 | 16,339,143 |
| 2024-06-20 | 3.95 | 3.97 | 3.82 | 3.83 | -3.04% | 56,717 | 21,983,299 |
| 2024-06-19 | 3.96 | 3.99 | 3.94 | 3.95 | -0.25% | 32,892 | 13,044,836 |
| 2024-06-18 | 3.93 | 3.98 | 3.92 | 3.96 | +0.76% | 39,839 | 15,771,723 |
| 2024-06-17 | 3.98 | 3.99 | 3.92 | 3.93 | -1.5% | 43,805 | 17,324,247 |
| 2024-06-14 | 3.98 | 4.01 | 3.94 | 3.99 | +0.25% | 41,979 | 16,682,855 |
| 2024-06-13 | 4.09 | 4.09 | 3.96 | 3.98 | -2.45% | 56,919 | 22,788,685 |
| 2024-06-12 | 4.01 | 4.1 | 4 | 4.08 | +1.24% | 56,640 | 22,966,103 |
| 2024-06-11 | 4.06 | 4.06 | 3.97 | 4.03 | -0.98% | 56,195 | 22,547,263 |
| 2024-06-07 | 3.98 | 4.08 | 3.97 | 4.07 | +2.78% | 71,452 | 28,886,833 |
| 2024-06-06 | 4.09 | 4.13 | 3.91 | 3.96 | -3.65% | 111,351 | 44,382,100 |
| 2024-06-05 | 4.2 | 4.2 | 4.09 | 4.11 | -2.61% | 74,047 | 30,750,869 |
| 2024-06-04 | 4.21 | 4.22 | 4.12 | 4.22 | +0.24% | 61,369 | 25,647,416 |
| 2024-06-03 | 4.35 | 4.36 | 4.17 | 4.21 | -3% | 92,412 | 39,086,376 |
| 2024-05-31 | 4.38 | 4.39 | 4.34 | 4.34 | -0.46% | 41,514 | 18,075,069 |
| 2024-05-30 | 4.4 | 4.44 | 4.34 | 4.36 | -1.8% | 63,489 | 27,795,339 |
| 2024-05-29 | 4.4 | 4.47 | 4.38 | 4.44 | +0.68% | 45,790 | 20,297,094 |
| 2024-05-28 | 4.48 | 4.49 | 4.41 | 4.41 | -1.56% | 43,941 | 19,498,798 |
| 2024-05-27 | 4.46 | 4.49 | 4.43 | 4.48 | +0.67% | 46,990 | 20,960,584 |
| 2024-05-24 | 4.49 | 4.51 | 4.44 | 4.45 | -0.45% | 57,631 | 25,736,494 |
| 2024-05-23 | 4.61 | 4.61 | 4.44 | 4.47 | -3.25% | 100,298 | 45,118,419 |
| 2024-05-22 | 4.64 | 4.69 | 4.59 | 4.62 | -0.86% | 99,401 | 46,034,671 |
| 2024-05-21 | 4.73 | 4.73 | 4.64 | 4.66 | -1.69% | 71,837 | 33,543,311 |
| 2024-05-20 | 4.71 | 4.75 | 4.7 | 4.74 | +0.64% | 79,120 | 37,391,702 |
| 2024-05-17 | 4.69 | 4.72 | 4.62 | 4.71 | +0.21% | 76,973 | 35,933,969 |
| 2024-05-16 | 4.68 | 4.74 | 4.66 | 4.7 | +0.21% | 87,669 | 41,254,867 |
| 2024-05-15 | 4.68 | 4.71 | 4.62 | 4.69 | +0.21% | 59,505 | 27,752,763 |
| 2024-05-14 | 4.68 | 4.72 | 4.66 | 4.68 | +0.21% | 57,294 | 26,830,356 |
| 2024-05-13 | 4.78 | 4.78 | 4.63 | 4.67 | -2.71% | 105,717 | 49,509,995 |
| 2024-05-10 | 4.89 | 4.92 | 4.79 | 4.8 | -2.24% | 132,433 | 63,981,110 |
| 2024-05-09 | 4.85 | 4.96 | 4.81 | 4.91 | +1.87% | 162,757 | 79,645,447 |
| 2024-05-08 | 4.77 | 5.14 | 4.76 | 4.82 | +0.63% | 208,836 | 101,778,376 |
| 2024-05-07 | 4.81 | 4.82 | 4.73 | 4.79 | -0.42% | 102,599 | 48,881,925 |
| 2024-05-06 | 4.7 | 4.84 | 4.7 | 4.81 | +3% | 150,886 | 72,327,798 |
| 2024-04-30 | 4.79 | 4.79 | 4.61 | 4.67 | -2.3% | 102,244 | 47,819,609 |
| 2024-04-29 | 4.59 | 4.79 | 4.55 | 4.78 | +3.46% | 152,359 | 71,587,420 |
| 2024-04-26 | 4.61 | 4.64 | 4.42 | 4.62 | -5.13% | 191,150 | 86,912,918 |
| 2024-04-25 | 4.75 | 4.89 | 4.75 | 4.87 | +1.88% | 67,499 | 32,667,380 |
| 2024-04-24 | 4.72 | 4.79 | 4.71 | 4.78 | +1.06% | 52,628 | 25,030,077 |
| 2024-04-23 | 4.72 | 4.78 | 4.67 | 4.73 | -0.21% | 73,762 | 34,888,002 |
| 2024-04-22 | 4.66 | 4.8 | 4.54 | 4.74 | +1.94% | 132,066 | 62,297,287 |
| 2024-04-19 | 4.69 | 4.79 | 4.63 | 4.65 | -1.48% | 89,079 | 41,744,148 |
| 2024-04-18 | 4.82 | 4.83 | 4.7 | 4.72 | -2.07% | 122,185 | 58,035,438 |
| 2024-04-17 | 4.45 | 4.82 | 4.44 | 4.82 | +10.05% | 175,929 | 82,437,699 |
| 2024-04-16 | 4.74 | 4.74 | 4.36 | 4.38 | -8.56% | 165,436 | 74,516,331 |
| 2024-04-15 | 5.08 | 5.11 | 4.69 | 4.79 | -4.58% | 141,393 | 68,558,955 |
| 2024-04-12 | 5.13 | 5.14 | 5.01 | 5.02 | -1.38% | 55,514 | 28,105,927 |
| 2024-04-11 | 5.01 | 5.19 | 4.97 | 5.09 | +0.99% | 87,454 | 44,653,108 |
| 2024-04-10 | 5.1 | 5.16 | 4.98 | 5.04 | -2.14% | 88,036 | 44,433,631 |
| 2024-04-09 | 5.11 | 5.16 | 5.07 | 5.15 | +0.78% | 60,084 | 30,786,260 |
| 2024-04-08 | 5.17 | 5.24 | 5.08 | 5.11 | -2.67% | 104,685 | 53,994,002 |
| 2024-04-03 | 5.15 | 5.28 | 5.13 | 5.25 | +0.38% | 88,542 | 46,169,677 |
| 2024-04-02 | 5.2 | 5.25 | 5.17 | 5.23 | +0.38% | 83,392 | 43,491,638 |
| 2024-04-01 | 5.07 | 5.21 | 5.07 | 5.21 | +2.76% | 80,367 | 41,346,564 |
| 2024-03-29 | 5 | 5.07 | 4.99 | 5.07 | +1.2% | 68,329 | 34,420,782 |
| 2024-03-28 | 4.92 | 5.06 | 4.91 | 5.01 | +1.83% | 75,427 | 37,697,458 |
| 2024-03-27 | 5.05 | 5.06 | 4.9 | 4.92 | -2.57% | 65,451 | 32,611,514 |
| 2024-03-26 | 5.09 | 5.11 | 4.93 | 5.05 | +0.2% | 78,286 | 39,257,841 |
| 2024-03-25 | 5.15 | 5.21 | 5.03 | 5.04 | -2.33% | 65,103 | 33,418,322 |
| 2024-03-22 | 5.25 | 5.27 | 5.12 | 5.16 | -1.9% | 67,821 | 35,138,639 |
| 2024-03-21 | 5.25 | 5.29 | 5.18 | 5.26 | +0.19% | 59,756 | 31,357,351 |
| 2024-03-20 | 5.22 | 5.26 | 5.18 | 5.25 | +1.16% | 54,110 | 28,246,387 |
| 2024-03-19 | 5.24 | 5.32 | 5.18 | 5.19 | -0.76% | 64,118 | 33,568,568 |
| 2024-03-18 | 5.16 | 5.23 | 5.14 | 5.23 | +1.16% | 84,531 | 43,876,250 |
| 2024-03-15 | 5.08 | 5.17 | 5.04 | 5.17 | +1.57% | 79,293 | 40,462,567 |
| 2024-03-14 | 5.06 | 5.14 | 5.02 | 5.09 | +0.2% | 80,910 | 41,171,685 |
| 2024-03-13 | 5.09 | 5.14 | 5.02 | 5.08 | -0.78% | 88,611 | 44,979,661 |
| 2024-03-12 | 5.05 | 5.13 | 5 | 5.12 | +1.19% | 90,400 | 45,854,213 |
| 2024-03-11 | 5 | 5.06 | 4.95 | 5.06 | +1.2% | 73,685 | 36,846,814 |
| 2024-03-08 | 4.95 | 5.03 | 4.91 | 5 | 0% | 54,597 | 27,111,384 |
| 2024-03-07 | 5.02 | 5.11 | 4.93 | 5 | -0.6% | 84,473 | 42,489,852 |
| 2024-03-06 | 4.92 | 5.05 | 4.89 | 5.03 | +1.82% | 65,694 | 32,791,992 |
| 2024-03-05 | 5.03 | 5.04 | 4.92 | 4.94 | -2.37% | 65,378 | 32,512,678 |
| 2024-03-04 | 5.12 | 5.13 | 4.97 | 5.06 | -1.36% | 74,975 | 37,851,340 |
| 2024-03-01 | 5.1 | 5.15 | 5.01 | 5.13 | +0.79% | 86,823 | 44,043,471 |
| 2024-02-29 | 4.9 | 5.1 | 4.86 | 5.09 | +3.46% | 114,062 | 57,395,858 |
| 2024-02-28 | 5.27 | 5.4 | 4.9 | 4.92 | -6.99% | 154,749 | 79,622,140 |
| 2024-02-27 | 5.18 | 5.31 | 5.11 | 5.29 | +2.32% | 83,408 | 43,857,153 |
| 2024-02-26 | 5.15 | 5.29 | 5.09 | 5.17 | +1.97% | 115,103 | 59,751,196 |
| 2024-02-23 | 4.99 | 5.08 | 4.92 | 5.07 | +1.6% | 75,619 | 37,853,067 |
| 2024-02-22 | 4.9 | 5 | 4.85 | 4.99 | +1.84% | 68,178 | 33,689,939 |
| 2024-02-21 | 4.83 | 5.06 | 4.73 | 4.9 | +1.66% | 98,857 | 48,897,471 |
| 2024-02-20 | 4.81 | 4.87 | 4.67 | 4.82 | -0.21% | 90,740 | 43,427,622 |
| 2024-02-19 | 4.74 | 4.97 | 4.64 | 4.83 | +4.09% | 190,934 | 91,745,553 |
| 2024-02-08 | 4.23 | 4.64 | 4.2 | 4.64 | +9.95% | 239,244 | 106,130,991 |
| 2024-02-07 | 4.35 | 4.4 | 4.13 | 4.22 | -3.65% | 208,170 | 88,434,945 |
| 2024-02-06 | 4.06 | 4.55 | 3.99 | 4.38 | +0.69% | 260,237 | 109,434,681 |
| 2024-02-05 | 4.73 | 4.74 | 4.35 | 4.35 | -9.94% | 215,885 | 95,383,982 |
| 2024-02-02 | 5.01 | 5.12 | 4.61 | 4.83 | -4.73% | 159,344 | 77,883,531 |
| 2024-02-01 | 5.28 | 5.3 | 4.98 | 5.07 | -4.34% | 178,890 | 91,284,442 |
| 2024-01-31 | 5.52 | 5.58 | 5.3 | 5.3 | -5.02% | 120,088 | 64,825,390 |
| 2024-01-30 | 5.68 | 5.74 | 5.55 | 5.58 | -2.62% | 76,138 | 43,033,090 |
| 2024-01-29 | 5.92 | 5.93 | 5.71 | 5.73 | -2.72% | 88,664 | 51,353,855 |
| 2024-01-26 | 5.73 | 5.95 | 5.69 | 5.89 | +2.43% | 98,926 | 57,978,979 |
| 2024-01-25 | 5.55 | 5.75 | 5.52 | 5.75 | +4.74% | 95,011 | 53,746,695 |
| 2024-01-24 | 5.3 | 5.49 | 5.23 | 5.49 | +3.58% | 123,562 | 66,376,270 |
| 2024-01-23 | 5.36 | 5.37 | 5.2 | 5.3 | -1.49% | 145,475 | 76,625,411 |
| 2024-01-22 | 5.72 | 5.73 | 5.31 | 5.38 | -5.94% | 116,222 | 63,902,737 |
| 2024-01-19 | 5.78 | 5.81 | 5.69 | 5.72 | -1.21% | 59,476 | 34,127,061 |
| 2024-01-18 | 5.96 | 5.97 | 5.63 | 5.79 | -3.34% | 142,359 | 81,910,330 |
| 2024-01-17 | 6.11 | 6.13 | 5.98 | 5.99 | -1.8% | 67,547 | 40,907,415 |
| 2024-01-16 | 6.14 | 6.17 | 6 | 6.1 | -0.97% | 76,472 | 46,452,413 |
| 2024-01-15 | 6.15 | 6.26 | 6.12 | 6.16 | -0.16% | 54,406 | 33,692,255 |
| 2024-01-12 | 6.14 | 6.29 | 6.12 | 6.17 | +0.16% | 59,073 | 36,807,230 |
| 2024-01-11 | 6.11 | 6.19 | 6.09 | 6.16 | +0.82% | 47,553 | 29,230,436 |
| 2024-01-10 | 6.23 | 6.26 | 6.1 | 6.11 | -2.4% | 67,427 | 41,435,667 |
| 2024-01-09 | 6.2 | 6.29 | 6.18 | 6.26 | +0.48% | 63,435 | 39,550,047 |
| 2024-01-08 | 6.23 | 6.3 | 6.19 | 6.23 | -0.64% | 81,327 | 50,905,984 |
| 2024-01-05 | 6.33 | 6.41 | 6.23 | 6.27 | -0.79% | 89,139 | 56,353,855 |
| 2024-01-04 | 6.35 | 6.38 | 6.26 | 6.32 | 0% | 84,684 | 53,391,694 |
| 2024-01-03 | 6.22 | 6.45 | 6.16 | 6.32 | +1.44% | 124,520 | 78,635,031 |
| 2024-01-02 | 6.09 | 6.27 | 6.05 | 6.23 | +2.3% | 138,528 | 85,876,618 |
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：