股票概览
4.42
+1.14%
+0.05
4.37
开盘价
4.44
最高价
4.34
最低价
200,877
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.32
MA10 (10日均线)
4.27
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 | 4.37 | 4.44 | 4.34 | 4.42 | +1.14% | 200,877 | 88,537,382 |
| 2025-03-24 | 4.33 | 4.4 | 4.31 | 4.37 | +1.39% | 317,873 | 138,447,587 |
| 2025-03-21 | 4.31 | 4.38 | 4.29 | 4.31 | 0% | 286,324 | 124,278,997 |
| 2025-03-20 | 4.3 | 4.33 | 4.28 | 4.31 | +0.47% | 167,209 | 72,005,660 |
| 2025-03-19 | 4.32 | 4.34 | 4.27 | 4.29 | -1.15% | 203,131 | 87,112,828 |
| 2025-03-18 | 4.35 | 4.37 | 4.31 | 4.34 | 0% | 174,790 | 75,639,532 |
| 2025-03-17 | 4.36 | 4.38 | 4.32 | 4.34 | 0% | 272,851 | 118,725,061 |
| 2025-03-14 | 4.25 | 4.34 | 4.23 | 4.34 | +2.36% | 367,244 | 157,989,583 |
| 2025-03-13 | 4.23 | 4.25 | 4.21 | 4.24 | +0.47% | 232,418 | 98,246,933 |
| 2025-03-12 | 4.18 | 4.24 | 4.16 | 4.22 | +0.96% | 261,521 | 109,970,252 |
| 2025-03-11 | 4.15 | 4.18 | 4.14 | 4.18 | +0.24% | 135,483 | 56,280,359 |
| 2025-03-10 | 4.19 | 4.2 | 4.15 | 4.17 | -0.48% | 181,542 | 75,785,739 |
| 2025-03-07 | 4.2 | 4.21 | 4.18 | 4.19 | -0.48% | 180,820 | 75,855,816 |
| 2025-03-06 | 4.23 | 4.24 | 4.17 | 4.21 | -0.24% | 264,286 | 110,959,011 |
| 2025-03-05 | 4.27 | 4.27 | 4.19 | 4.22 | -0.71% | 258,722 | 109,135,931 |
| 2025-03-04 | 4.26 | 4.28 | 4.2 | 4.25 | -0.23% | 227,039 | 96,348,001 |
| 2025-03-03 | 4.24 | 4.33 | 4.22 | 4.26 | +0.95% | 377,041 | 161,557,385 |
| 2025-02-28 | 4.25 | 4.28 | 4.2 | 4.22 | -0.94% | 228,955 | 97,062,446 |
| 2025-02-27 | 4.29 | 4.31 | 4.22 | 4.26 | -0.7% | 242,878 | 103,333,661 |
| 2025-02-26 | 4.22 | 4.33 | 4.21 | 4.29 | +1.18% | 248,547 | 106,596,437 |
| 2025-02-25 | 4.38 | 4.38 | 4.23 | 4.24 | -2.08% | 338,206 | 145,127,869 |
| 2025-02-24 | 4.18 | 4.35 | 4.15 | 4.33 | +3.59% | 506,003 | 217,419,375 |
| 2025-02-21 | 4.2 | 4.21 | 4.14 | 4.18 | +0.24% | 193,952 | 81,009,254 |
| 2025-02-20 | 4.22 | 4.22 | 4.16 | 4.17 | -1.18% | 223,930 | 93,444,725 |
| 2025-02-19 | 4.23 | 4.26 | 4.2 | 4.22 | -0.24% | 202,272 | 85,421,250 |
| 2025-02-18 | 4.25 | 4.28 | 4.2 | 4.23 | -0.7% | 205,991 | 87,372,961 |
| 2025-02-17 | 4.26 | 4.28 | 4.22 | 4.26 | +0.47% | 198,399 | 84,367,550 |
| 2025-02-14 | 4.26 | 4.29 | 4.21 | 4.24 | -0.7% | 222,780 | 94,430,593 |
| 2025-02-13 | 4.28 | 4.32 | 4.26 | 4.27 | +0.47% | 273,146 | 117,118,524 |
| 2025-02-12 | 4.24 | 4.28 | 4.22 | 4.25 | +0.24% | 172,835 | 73,400,018 |
| 2025-02-11 | 4.28 | 4.3 | 4.2 | 4.24 | -0.7% | 200,760 | 84,936,489 |
| 2025-02-10 | 4.31 | 4.34 | 4.27 | 4.27 | -0.47% | 222,655 | 95,522,770 |
| 2025-02-07 | 4.23 | 4.33 | 4.21 | 4.29 | +1.42% | 273,397 | 116,906,536 |
| 2025-02-06 | 4.2 | 4.25 | 4.16 | 4.23 | +0.48% | 184,793 | 77,774,138 |
| 2025-02-05 | 4.34 | 4.36 | 4.2 | 4.21 | -3% | 278,735 | 118,903,537 |
| 2025-01-27 | 4.29 | 4.38 | 4.29 | 4.34 | +1.4% | 179,716 | 78,051,209 |
| 2025-01-24 | 4.23 | 4.31 | 4.22 | 4.28 | +0.94% | 219,060 | 93,520,635 |
| 2025-01-23 | 4.24 | 4.3 | 4.22 | 4.24 | +0.95% | 211,587 | 90,374,144 |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.2 | -0.71% | 142,156 | 59,572,209 |
| 2025-01-21 | 4.29 | 4.29 | 4.2 | 4.23 | -0.7% | 146,440 | 62,049,517 |
| 2025-01-20 | 4.26 | 4.32 | 4.25 | 4.26 | 0% | 164,852 | 70,431,082 |
| 2025-01-17 | 4.22 | 4.28 | 4.19 | 4.26 | +0.71% | 179,163 | 76,141,325 |
| 2025-01-16 | 4.2 | 4.29 | 4.2 | 4.23 | +0.71% | 212,595 | 90,348,688 |
| 2025-01-15 | 4.23 | 4.24 | 4.17 | 4.2 | -0.71% | 217,696 | 91,495,920 |
| 2025-01-14 | 4.16 | 4.24 | 4.14 | 4.23 | +2.42% | 200,409 | 84,179,125 |
| 2025-01-13 | 4.12 | 4.18 | 4.09 | 4.13 | -0.48% | 162,713 | 67,219,449 |
| 2025-01-10 | 4.19 | 4.21 | 4.15 | 4.15 | -0.95% | 151,489 | 63,337,736 |
| 2025-01-09 | 4.22 | 4.23 | 4.16 | 4.19 | -1.18% | 176,118 | 73,921,497 |
| 2025-01-08 | 4.28 | 4.3 | 4.15 | 4.24 | -0.93% | 224,823 | 94,861,659 |
| 2025-01-07 | 4.31 | 4.32 | 4.23 | 4.28 | -0.7% | 192,537 | 82,090,892 |
| 2025-01-06 | 4.25 | 4.33 | 4.22 | 4.31 | +1.17% | 205,954 | 88,061,844 |
| 2025-01-03 | 4.34 | 4.4 | 4.24 | 4.26 | -1.39% | 276,466 | 119,476,066 |
| 2025-01-02 | 4.48 | 4.51 | 4.29 | 4.32 | -3.57% | 358,241 | 157,584,068 |
| 2024-12-31 | 4.54 | 4.6 | 4.46 | 4.48 | -1.32% | 247,157 | 112,314,065 |
| 2024-12-30 | 4.49 | 4.55 | 4.47 | 4.54 | +0.89% | 216,573 | 97,856,924 |
| 2024-12-27 | 4.43 | 4.51 | 4.41 | 4.5 | +1.58% | 254,553 | 114,072,653 |
| 2024-12-26 | 4.46 | 4.48 | 4.42 | 4.43 | -1.12% | 197,096 | 87,549,296 |
| 2024-12-25 | 4.5 | 4.52 | 4.43 | 4.48 | 0% | 174,840 | 77,899,124 |
| 2024-12-24 | 4.42 | 4.49 | 4.41 | 4.48 | +1.59% | 199,445 | 88,993,499 |
| 2024-12-23 | 4.45 | 4.48 | 4.4 | 4.41 | -0.68% | 231,620 | 102,890,400 |
| 2024-12-20 | 4.5 | 4.53 | 4.43 | 4.44 | -1.77% | 244,249 | 108,998,919 |
| 2024-12-19 | 4.46 | 4.53 | 4.42 | 4.52 | +0.44% | 218,828 | 97,998,063 |
| 2024-12-18 | 4.54 | 4.59 | 4.49 | 4.5 | 0% | 208,307 | 94,566,508 |
| 2024-12-17 | 4.55 | 4.57 | 4.47 | 4.5 | -1.32% | 252,902 | 114,241,486 |
| 2024-12-16 | 4.56 | 4.62 | 4.54 | 4.56 | 0% | 293,848 | 134,479,008 |
| 2024-12-13 | 4.69 | 4.69 | 4.55 | 4.56 | -2.98% | 380,344 | 174,948,452 |
| 2024-12-12 | 4.69 | 4.71 | 4.62 | 4.7 | +0.21% | 285,083 | 133,172,056 |
| 2024-12-11 | 4.65 | 4.74 | 4.63 | 4.69 | +1.74% | 365,452 | 171,654,935 |
| 2024-12-10 | 4.78 | 4.8 | 4.61 | 4.61 | -0.86% | 429,827 | 201,838,801 |
| 2024-12-09 | 4.7 | 4.77 | 4.63 | 4.65 | -0.85% | 324,327 | 152,101,866 |
| 2024-12-06 | 4.54 | 4.71 | 4.54 | 4.69 | +3.53% | 386,998 | 179,572,413 |
| 2024-12-05 | 4.57 | 4.58 | 4.51 | 4.53 | -1.31% | 280,752 | 127,479,488 |
| 2024-12-04 | 4.63 | 4.65 | 4.56 | 4.59 | -1.29% | 278,081 | 127,878,066 |
| 2024-12-03 | 4.63 | 4.66 | 4.57 | 4.65 | +0.65% | 264,631 | 122,055,862 |
| 2024-12-02 | 4.53 | 4.66 | 4.52 | 4.62 | +1.99% | 333,621 | 153,936,713 |
| 2024-11-29 | 4.43 | 4.56 | 4.43 | 4.53 | +2.03% | 314,362 | 141,682,432 |
| 2024-11-28 | 4.4 | 4.49 | 4.39 | 4.44 | +0.23% | 259,698 | 115,221,334 |
| 2024-11-27 | 4.37 | 4.43 | 4.28 | 4.43 | +1.14% | 348,964 | 151,842,092 |
| 2024-11-26 | 4.4 | 4.42 | 4.36 | 4.38 | -0.45% | 226,651 | 99,485,583 |
| 2024-11-25 | 4.46 | 4.48 | 4.35 | 4.4 | -1.12% | 339,356 | 149,671,770 |
| 2024-11-22 | 4.61 | 4.65 | 4.44 | 4.45 | -3.89% | 385,360 | 175,069,329 |
| 2024-11-21 | 4.66 | 4.69 | 4.59 | 4.63 | -0.86% | 295,259 | 136,727,138 |
| 2024-11-20 | 4.69 | 4.71 | 4.62 | 4.67 | -0.85% | 411,867 | 191,556,499 |
| 2024-11-19 | 4.66 | 4.74 | 4.61 | 4.71 | +0.43% | 455,185 | 212,722,698 |
| 2024-11-18 | 4.71 | 4.85 | 4.68 | 4.69 | +2.18% | 752,725 | 358,819,459 |
| 2024-11-15 | 4.63 | 4.7 | 4.58 | 4.59 | -1.08% | 354,639 | 164,691,708 |
| 2024-11-14 | 4.76 | 4.8 | 4.62 | 4.64 | -2.73% | 431,567 | 202,224,658 |
| 2024-11-13 | 4.75 | 4.85 | 4.71 | 4.77 | -0.21% | 441,166 | 210,388,635 |
| 2024-11-12 | 4.9 | 4.93 | 4.74 | 4.78 | -2.45% | 740,062 | 357,217,941 |
| 2024-11-11 | 4.95 | 5.22 | 4.84 | 4.9 | +0.62% | 1,086,140 | 539,636,731 |
| 2024-11-08 | 5.03 | 5.09 | 4.83 | 4.87 | -2.6% | 866,330 | 426,331,345 |
| 2024-11-07 | 4.81 | 5.07 | 4.76 | 5 | +3.52% | 1,049,107 | 519,816,261 |
| 2024-11-06 | 4.83 | 4.88 | 4.71 | 4.83 | -1.02% | 885,145 | 423,329,217 |
| 2024-11-05 | 4.67 | 4.92 | 4.65 | 4.88 | +4.27% | 970,659 | 470,282,521 |
| 2024-11-04 | 4.78 | 4.82 | 4.58 | 4.68 | -2.9% | 1,073,430 | 503,118,157 |
| 2024-11-01 | 4.54 | 4.95 | 4.54 | 4.82 | +6.17% | 1,911,889 | 909,018,423 |
| 2024-10-31 | 4.26 | 4.54 | 4.25 | 4.54 | +9.93% | 1,365,000 | 609,234,708 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.24% | 293,859 | 121,282,898 |
| 2024-10-29 | 4.26 | 4.29 | 4.11 | 4.12 | -3.29% | 379,711 | 158,726,358 |
| 2024-10-28 | 4.17 | 4.27 | 4.13 | 4.26 | +2.16% | 440,483 | 185,980,024 |
| 2024-10-25 | 4.08 | 4.18 | 4.07 | 4.17 | +1.96% | 410,007 | 169,793,883 |
| 2024-10-24 | 4.1 | 4.1 | 4.06 | 4.09 | -0.97% | 214,477 | 87,487,378 |
| 2024-10-23 | 4.1 | 4.17 | 4.09 | 4.13 | 0% | 362,134 | 149,269,842 |
| 2024-10-22 | 4.14 | 4.15 | 4.1 | 4.13 | -0.72% | 348,968 | 143,681,006 |
| 2024-10-21 | 4.2 | 4.21 | 4.11 | 4.16 | -0.48% | 507,107 | 210,197,811 |
| 2024-10-18 | 4.15 | 4.25 | 4.05 | 4.18 | -0.48% | 733,359 | 303,137,818 |
| 2024-10-17 | 4.46 | 4.46 | 4.18 | 4.2 | -4.55% | 1,155,902 | 493,338,452 |
| 2024-10-16 | 4.19 | 4.43 | 4.16 | 4.4 | +6.8% | 1,348,250 | 584,064,857 |
| 2024-10-15 | 4.15 | 4.35 | 4.12 | 4.12 | -3.74% | 937,282 | 396,553,524 |
| 2024-10-14 | 4.2 | 4.29 | 4.09 | 4.28 | +6.73% | 908,160 | 381,021,973 |
| 2024-10-11 | 4.14 | 4.16 | 3.97 | 4.01 | -3.14% | 484,793 | 196,607,973 |
| 2024-10-10 | 3.99 | 4.28 | 3.93 | 4.14 | +5.08% | 850,859 | 351,503,212 |
| 2024-10-09 | 4.23 | 4.23 | 3.93 | 3.94 | -8.16% | 699,716 | 284,057,030 |
| 2024-10-08 | 4.57 | 4.57 | 4.1 | 4.29 | +2.88% | 982,297 | 425,195,993 |
| 2024-09-30 | 4.02 | 4.22 | 4.01 | 4.17 | +6.92% | 860,460 | 353,369,986 |
| 2024-09-27 | 3.92 | 3.95 | 3.85 | 3.9 | +0.52% | 335,024 | 130,676,198 |
| 2024-09-26 | 3.72 | 3.88 | 3.72 | 3.88 | +4.02% | 332,150 | 126,473,635 |
| 2024-09-25 | 3.67 | 3.81 | 3.66 | 3.73 | +2.47% | 322,896 | 121,171,386 |
| 2024-09-24 | 3.57 | 3.67 | 3.56 | 3.64 | +2.54% | 244,279 | 88,597,939 |
| 2024-09-23 | 3.55 | 3.56 | 3.52 | 3.55 | +0.28% | 105,188 | 37,299,673 |
| 2024-09-20 | 3.52 | 3.55 | 3.5 | 3.54 | +0.28% | 128,033 | 45,176,221 |
| 2024-09-19 | 3.47 | 3.54 | 3.45 | 3.53 | +2.02% | 141,913 | 49,767,590 |
| 2024-09-18 | 3.43 | 3.47 | 3.37 | 3.46 | +1.17% | 117,461 | 40,223,001 |
| 2024-09-13 | 3.4 | 3.44 | 3.38 | 3.42 | +0.59% | 86,438 | 29,528,803 |
| 2024-09-12 | 3.37 | 3.47 | 3.37 | 3.4 | +1.19% | 138,937 | 47,384,355 |
| 2024-09-11 | 3.39 | 3.39 | 3.35 | 3.36 | -0.88% | 77,065 | 25,961,434 |
| 2024-09-10 | 3.43 | 3.43 | 3.34 | 3.39 | -0.59% | 121,859 | 41,123,013 |
| 2024-09-09 | 3.45 | 3.45 | 3.38 | 3.41 | -0.87% | 106,543 | 36,361,957 |
| 2024-09-06 | 3.48 | 3.5 | 3.44 | 3.44 | -0.86% | 101,099 | 35,112,360 |
| 2024-09-05 | 3.43 | 3.47 | 3.43 | 3.47 | +1.17% | 90,592 | 31,313,603 |
| 2024-09-04 | 3.46 | 3.5 | 3.42 | 3.43 | -1.44% | 124,635 | 43,137,039 |
| 2024-09-03 | 3.5 | 3.53 | 3.47 | 3.48 | -0.85% | 144,096 | 50,429,206 |
| 2024-09-02 | 3.54 | 3.68 | 3.51 | 3.51 | +1.74% | 295,204 | 105,264,325 |
| 2024-08-30 | 3.41 | 3.49 | 3.38 | 3.45 | +1.17% | 157,201 | 54,130,613 |
| 2024-08-29 | 3.46 | 3.47 | 3.4 | 3.41 | -1.73% | 123,359 | 42,218,650 |
| 2024-08-28 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 68,699 | 23,907,881 |
| 2024-08-27 | 3.5 | 3.52 | 3.44 | 3.48 | -0.85% | 118,368 | 41,167,498 |
| 2024-08-26 | 3.46 | 3.55 | 3.46 | 3.51 | +1.74% | 183,614 | 64,342,602 |
| 2024-08-23 | 3.44 | 3.48 | 3.39 | 3.45 | +0.58% | 98,418 | 33,757,791 |
| 2024-08-22 | 3.46 | 3.48 | 3.42 | 3.43 | -0.58% | 64,108 | 22,072,243 |
| 2024-08-21 | 3.49 | 3.5 | 3.44 | 3.45 | -1.15% | 83,144 | 28,811,536 |
| 2024-08-20 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 100,264 | 35,157,231 |
| 2024-08-19 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 66,917 | 23,873,887 |
| 2024-08-16 | 3.6 | 3.6 | 3.55 | 3.56 | -0.84% | 69,273 | 24,735,702 |
| 2024-08-15 | 3.55 | 3.62 | 3.54 | 3.59 | +0.84% | 103,735 | 37,262,634 |
| 2024-08-14 | 3.59 | 3.63 | 3.55 | 3.56 | -0.56% | 80,730 | 28,952,130 |
| 2024-08-13 | 3.57 | 3.6 | 3.53 | 3.58 | +0.56% | 76,846 | 27,449,498 |
| 2024-08-12 | 3.61 | 3.61 | 3.54 | 3.56 | -0.84% | 65,247 | 23,258,685 |
| 2024-08-09 | 3.59 | 3.64 | 3.58 | 3.59 | +0.28% | 94,066 | 33,955,805 |
| 2024-08-08 | 3.57 | 3.59 | 3.54 | 3.58 | +0.28% | 72,137 | 25,764,895 |
| 2024-08-07 | 3.58 | 3.61 | 3.55 | 3.57 | -0.56% | 114,654 | 41,114,286 |
| 2024-08-06 | 3.57 | 3.6 | 3.55 | 3.59 | +1.41% | 101,901 | 36,444,599 |
| 2024-08-05 | 3.55 | 3.62 | 3.54 | 3.54 | -1.12% | 113,953 | 40,748,017 |
| 2024-08-02 | 3.59 | 3.62 | 3.56 | 3.58 | 0% | 80,323 | 28,872,371 |
| 2024-08-01 | 3.61 | 3.64 | 3.57 | 3.58 | -0.83% | 89,009 | 32,027,410 |
| 2024-07-31 | 3.5 | 3.62 | 3.5 | 3.61 | +3.44% | 160,954 | 57,575,907 |
| 2024-07-30 | 3.46 | 3.51 | 3.45 | 3.49 | +0.87% | 107,645 | 37,439,109 |
| 2024-07-29 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 101,705 | 35,087,833 |
| 2024-07-26 | 3.4 | 3.45 | 3.4 | 3.43 | +0.88% | 86,173 | 29,532,517 |
| 2024-07-25 | 3.38 | 3.43 | 3.36 | 3.4 | +1.19% | 88,370 | 30,067,948 |
| 2024-07-24 | 3.39 | 3.41 | 3.35 | 3.36 | -0.59% | 90,352 | 30,497,702 |
| 2024-07-23 | 3.41 | 3.44 | 3.38 | 3.38 | -0.88% | 86,593 | 29,530,013 |
| 2024-07-22 | 3.44 | 3.45 | 3.38 | 3.41 | -0.87% | 95,068 | 32,495,539 |
| 2024-07-19 | 3.47 | 3.48 | 3.43 | 3.44 | -4.44% | 131,017 | 45,193,678 |
| 2024-07-18 | 3.62 | 3.62 | 3.55 | 3.6 | 0% | 125,458 | 45,019,000 |
| 2024-07-17 | 3.56 | 3.61 | 3.55 | 3.6 | +1.12% | 123,706 | 44,378,120 |
| 2024-07-16 | 3.57 | 3.58 | 3.53 | 3.56 | 0% | 81,135 | 28,841,229 |
| 2024-07-15 | 3.58 | 3.6 | 3.55 | 3.56 | -0.56% | 92,132 | 32,903,498 |
| 2024-07-12 | 3.6 | 3.63 | 3.58 | 3.58 | -0.56% | 85,604 | 30,808,558 |
| 2024-07-11 | 3.59 | 3.6 | 3.55 | 3.6 | +3.15% | 128,810 | 46,118,624 |
| 2024-07-10 | 3.53 | 3.54 | 3.47 | 3.49 | -1.69% | 117,447 | 41,165,441 |
| 2024-07-09 | 3.48 | 3.56 | 3.44 | 3.55 | +1.72% | 138,249 | 48,425,566 |
| 2024-07-08 | 3.6 | 3.6 | 3.47 | 3.49 | -3.32% | 186,528 | 65,623,680 |
| 2024-07-05 | 3.63 | 3.64 | 3.58 | 3.61 | -0.28% | 124,951 | 45,094,007 |
| 2024-07-04 | 3.71 | 3.72 | 3.6 | 3.62 | -2.43% | 159,591 | 58,197,481 |
| 2024-07-03 | 3.7 | 3.73 | 3.69 | 3.71 | 0% | 76,818 | 28,515,934 |
| 2024-07-02 | 3.71 | 3.73 | 3.69 | 3.71 | +0.27% | 107,517 | 39,856,436 |
| 2024-07-01 | 3.62 | 3.72 | 3.62 | 3.7 | +1.93% | 135,324 | 49,759,474 |
| 2024-06-28 | 3.61 | 3.68 | 3.58 | 3.63 | +0.28% | 153,644 | 56,040,873 |
| 2024-06-27 | 3.68 | 3.68 | 3.61 | 3.62 | -1.63% | 127,290 | 46,247,156 |
| 2024-06-26 | 3.64 | 3.69 | 3.6 | 3.68 | +1.38% | 117,859 | 42,938,819 |
| 2024-06-25 | 3.62 | 3.67 | 3.61 | 3.63 | +0.28% | 101,460 | 36,937,107 |
| 2024-06-24 | 3.66 | 3.69 | 3.61 | 3.62 | -2.16% | 114,958 | 41,828,409 |
| 2024-06-21 | 3.66 | 3.71 | 3.66 | 3.7 | +1.09% | 94,975 | 35,078,855 |
| 2024-06-20 | 3.77 | 3.77 | 3.66 | 3.66 | -2.66% | 173,965 | 64,333,167 |
| 2024-06-19 | 3.77 | 3.81 | 3.76 | 3.76 | -0.27% | 118,304 | 44,724,868 |
| 2024-06-18 | 3.73 | 3.79 | 3.73 | 3.77 | +1.07% | 143,152 | 53,919,310 |
| 2024-06-17 | 3.75 | 3.79 | 3.73 | 3.73 | -1.32% | 104,487 | 39,192,254 |
| 2024-06-14 | 3.74 | 3.78 | 3.72 | 3.78 | +0.8% | 126,026 | 47,271,666 |
| 2024-06-13 | 3.79 | 3.8 | 3.73 | 3.75 | -1.06% | 125,127 | 47,048,475 |
| 2024-06-12 | 3.79 | 3.8 | 3.77 | 3.79 | 0% | 83,898 | 31,748,039 |
| 2024-06-11 | 3.78 | 3.8 | 3.74 | 3.79 | -0.26% | 126,646 | 47,760,349 |
| 2024-06-07 | 3.76 | 3.81 | 3.76 | 3.8 | +1.06% | 132,375 | 50,093,680 |
| 2024-06-06 | 3.82 | 3.85 | 3.73 | 3.76 | -1.57% | 203,692 | 76,896,313 |
| 2024-06-05 | 3.88 | 3.89 | 3.81 | 3.82 | -1.55% | 115,042 | 44,251,943 |
| 2024-06-04 | 3.83 | 3.89 | 3.82 | 3.88 | +1.31% | 140,965 | 54,410,968 |
| 2024-06-03 | 3.9 | 3.92 | 3.81 | 3.83 | -2.3% | 230,757 | 89,122,301 |
| 2024-05-31 | 3.92 | 3.93 | 3.9 | 3.92 | 0% | 119,085 | 46,670,804 |
| 2024-05-30 | 3.94 | 3.96 | 3.9 | 3.92 | -0.51% | 161,293 | 63,331,369 |
| 2024-05-29 | 3.94 | 3.98 | 3.93 | 3.94 | -0.25% | 160,884 | 63,622,170 |
| 2024-05-28 | 4.03 | 4.03 | 3.95 | 3.95 | -1.74% | 215,164 | 85,630,673 |
| 2024-05-27 | 4.02 | 4.03 | 3.99 | 4.02 | +0.25% | 195,444 | 78,283,293 |
| 2024-05-24 | 4.01 | 4.05 | 4 | 4.01 | -0.25% | 189,951 | 76,462,012 |
| 2024-05-23 | 4.12 | 4.12 | 4 | 4.02 | -2.66% | 364,954 | 147,639,651 |
| 2024-05-22 | 4.11 | 4.18 | 4.11 | 4.13 | -0.24% | 264,765 | 109,719,501 |
| 2024-05-21 | 4.17 | 4.18 | 4.11 | 4.14 | -0.96% | 224,460 | 92,939,561 |
| 2024-05-20 | 4.22 | 4.22 | 4.16 | 4.18 | -0.71% | 276,002 | 115,504,702 |
| 2024-05-17 | 4.16 | 4.21 | 4.13 | 4.21 | +1.2% | 308,033 | 128,311,854 |
| 2024-05-16 | 4.12 | 4.19 | 4.11 | 4.16 | +0.97% | 262,898 | 109,477,983 |
| 2024-05-15 | 4.12 | 4.16 | 4.1 | 4.12 | -0.24% | 220,672 | 91,100,305 |
| 2024-05-14 | 4.14 | 4.15 | 4.1 | 4.13 | -0.48% | 208,168 | 85,947,371 |
| 2024-05-13 | 4.08 | 4.17 | 4.04 | 4.15 | +1.22% | 346,841 | 142,769,913 |
| 2024-05-10 | 4.07 | 4.12 | 4.05 | 4.1 | +1.23% | 347,478 | 142,003,736 |
| 2024-05-09 | 3.99 | 4.07 | 3.99 | 4.05 | +1.25% | 239,285 | 96,617,072 |
| 2024-05-08 | 4.03 | 4.04 | 3.99 | 4 | -0.74% | 188,485 | 75,587,062 |
| 2024-05-07 | 4.06 | 4.08 | 4.01 | 4.03 | -0.98% | 262,630 | 105,919,464 |
| 2024-05-06 | 4.03 | 4.1 | 4.02 | 4.07 | +2.01% | 484,038 | 197,152,493 |
| 2024-04-30 | 4.11 | 4.11 | 3.98 | 3.99 | -3.86% | 646,645 | 260,809,428 |
| 2024-04-29 | 4.07 | 4.16 | 4.05 | 4.15 | +1.47% | 293,903 | 120,757,790 |
| 2024-04-26 | 4.06 | 4.1 | 4.02 | 4.09 | +0.25% | 304,717 | 123,799,350 |
| 2024-04-25 | 4.09 | 4.12 | 4.06 | 4.08 | -0.73% | 184,642 | 75,513,044 |
| 2024-04-24 | 4.09 | 4.13 | 4.06 | 4.11 | +0.98% | 226,743 | 92,748,866 |
| 2024-04-23 | 4.12 | 4.16 | 4.05 | 4.07 | -1.21% | 278,635 | 113,994,385 |
| 2024-04-22 | 4.25 | 4.28 | 4.11 | 4.12 | -3.06% | 346,548 | 144,840,610 |
| 2024-04-19 | 4.17 | 4.27 | 4.17 | 4.25 | +1.67% | 421,205 | 178,330,857 |
| 2024-04-18 | 4.16 | 4.28 | 4.15 | 4.18 | -0.24% | 512,495 | 215,984,674 |
| 2024-04-17 | 4.1 | 4.19 | 4.04 | 4.19 | +2.2% | 576,358 | 238,216,198 |
| 2024-04-16 | 4.07 | 4.17 | 4.04 | 4.1 | +0.74% | 601,937 | 247,438,153 |
| 2024-04-15 | 3.97 | 4.09 | 3.86 | 4.07 | +3.56% | 425,271 | 170,603,982 |
| 2024-04-12 | 3.98 | 4 | 3.92 | 3.93 | -1.75% | 150,000 | 59,431,807 |
| 2024-04-11 | 3.92 | 4.02 | 3.9 | 4 | +1.52% | 180,128 | 71,666,692 |
| 2024-04-10 | 3.99 | 4.01 | 3.92 | 3.94 | -1.5% | 201,067 | 79,708,832 |
| 2024-04-09 | 4.02 | 4.04 | 3.99 | 4 | -0.25% | 156,576 | 62,722,882 |
| 2024-04-08 | 4.04 | 4.08 | 4.01 | 4.01 | -1.23% | 198,120 | 80,217,919 |
| 2024-04-03 | 4.05 | 4.07 | 4.02 | 4.06 | +0.25% | 164,183 | 66,479,356 |
| 2024-04-02 | 4.01 | 4.05 | 4 | 4.05 | +1% | 216,082 | 87,166,207 |
| 2024-04-01 | 3.91 | 4.01 | 3.91 | 4.01 | +2.56% | 200,256 | 79,637,855 |
| 2024-03-29 | 3.88 | 3.92 | 3.88 | 3.91 | +0.51% | 142,820 | 55,720,954 |
| 2024-03-28 | 3.89 | 3.93 | 3.87 | 3.89 | 0% | 167,973 | 65,462,569 |
| 2024-03-27 | 3.93 | 3.95 | 3.88 | 3.89 | -1.27% | 161,939 | 63,517,355 |
| 2024-03-26 | 3.92 | 3.95 | 3.88 | 3.94 | +0.25% | 187,666 | 73,446,649 |
| 2024-03-25 | 3.96 | 4.01 | 3.93 | 3.93 | -1.26% | 224,494 | 89,141,096 |
| 2024-03-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | 247,240 | 98,711,529 |
| 2024-03-21 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 146,069 | 59,042,633 |
| 2024-03-20 | 4.04 | 4.06 | 4.02 | 4.05 | +0.25% | 143,925 | 58,123,242 |
| 2024-03-19 | 4.06 | 4.08 | 4.04 | 4.04 | -0.98% | 164,451 | 66,690,315 |
| 2024-03-18 | 4.03 | 4.09 | 4.03 | 4.08 | +0.99% | 260,580 | 105,947,529 |
| 2024-03-15 | 4.03 | 4.04 | 3.98 | 4.04 | +0.25% | 179,473 | 71,935,573 |
| 2024-03-14 | 4.01 | 4.06 | 4 | 4.03 | +0.25% | 218,930 | 88,352,279 |
| 2024-03-13 | 4.05 | 4.05 | 4 | 4.02 | -0.99% | 215,803 | 86,845,136 |
| 2024-03-12 | 4.02 | 4.06 | 3.98 | 4.06 | +1% | 268,809 | 108,155,754 |
| 2024-03-11 | 4.01 | 4.03 | 3.99 | 4.02 | +0.25% | 205,845 | 82,532,207 |
| 2024-03-08 | 4 | 4.02 | 3.97 | 4.01 | 0% | 150,920 | 60,297,806 |
| 2024-03-07 | 3.98 | 4.06 | 3.97 | 4.01 | +0.75% | 219,956 | 88,380,942 |
| 2024-03-06 | 3.97 | 4.01 | 3.96 | 3.98 | 0% | 155,038 | 61,759,061 |
| 2024-03-05 | 4 | 4.02 | 3.98 | 3.98 | -0.75% | 186,327 | 74,414,263 |
| 2024-03-04 | 4.05 | 4.06 | 3.98 | 4.01 | -1.23% | 208,230 | 83,397,524 |
| 2024-03-01 | 4.06 | 4.09 | 4.03 | 4.06 | 0% | 227,814 | 92,373,166 |
| 2024-02-29 | 3.97 | 4.07 | 3.97 | 4.06 | +1.5% | 266,904 | 107,601,667 |
| 2024-02-28 | 4.07 | 4.12 | 3.99 | 4 | -1.48% | 411,608 | 167,451,540 |
| 2024-02-27 | 4.02 | 4.06 | 4.01 | 4.06 | +0.74% | 198,747 | 80,355,609 |
| 2024-02-26 | 4.07 | 4.08 | 4.03 | 4.03 | -1.23% | 228,174 | 92,368,568 |
| 2024-02-23 | 4.06 | 4.08 | 4.02 | 4.08 | +0.99% | 235,511 | 95,377,866 |
| 2024-02-22 | 4.02 | 4.06 | 4 | 4.04 | 0% | 222,856 | 89,776,613 |
| 2024-02-21 | 3.94 | 4.1 | 3.93 | 4.04 | +2.02% | 412,568 | 166,280,088 |
| 2024-02-20 | 3.96 | 4 | 3.92 | 3.96 | -0.5% | 234,849 | 92,742,802 |
| 2024-02-19 | 4.04 | 4.06 | 3.94 | 3.98 | -0.25% | 324,964 | 129,657,193 |
| 2024-02-08 | 3.9 | 4.06 | 3.9 | 3.99 | +2.05% | 486,432 | 195,069,640 |
| 2024-02-07 | 3.75 | 3.91 | 3.73 | 3.91 | +4.27% | 426,988 | 164,630,339 |
| 2024-02-06 | 3.49 | 3.81 | 3.45 | 3.75 | +5.63% | 419,357 | 152,136,492 |
| 2024-02-05 | 3.71 | 3.71 | 3.43 | 3.55 | -4.83% | 421,560 | 149,823,806 |
| 2024-02-02 | 3.81 | 3.88 | 3.63 | 3.73 | -2.61% | 343,496 | 129,510,856 |
| 2024-02-01 | 3.86 | 3.92 | 3.8 | 3.83 | -1.54% | 292,937 | 112,733,508 |
| 2024-01-31 | 3.98 | 4.02 | 3.87 | 3.89 | -2.51% | 315,357 | 124,245,433 |
| 2024-01-30 | 4.06 | 4.13 | 3.98 | 3.99 | -1.97% | 337,981 | 137,301,019 |
| 2024-01-29 | 4.08 | 4.2 | 4.06 | 4.07 | 0% | 506,048 | 208,815,263 |
| 2024-01-26 | 4 | 4.11 | 3.99 | 4.07 | +1.24% | 343,473 | 139,326,130 |
| 2024-01-25 | 3.84 | 4.02 | 3.83 | 4.02 | +5.24% | 461,907 | 182,233,732 |
| 2024-01-24 | 3.65 | 3.83 | 3.64 | 3.82 | +4.66% | 270,516 | 100,516,653 |
| 2024-01-23 | 3.56 | 3.67 | 3.52 | 3.65 | +2.24% | 215,470 | 77,672,455 |
| 2024-01-22 | 3.77 | 3.77 | 3.56 | 3.57 | -5.56% | 228,102 | 83,576,639 |
| 2024-01-19 | 3.8 | 3.82 | 3.76 | 3.78 | -1.05% | 134,469 | 50,910,687 |
| 2024-01-18 | 3.9 | 3.91 | 3.72 | 3.82 | -2.55% | 341,324 | 129,592,695 |
| 2024-01-17 | 3.96 | 3.98 | 3.91 | 3.92 | -1.01% | 134,173 | 53,007,177 |
| 2024-01-16 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 136,853 | 54,024,098 |
| 2024-01-15 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 115,155 | 45,543,055 |
| 2024-01-12 | 3.96 | 4.02 | 3.95 | 3.96 | -0.25% | 146,120 | 58,274,197 |
| 2024-01-11 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 129,374 | 51,214,220 |
| 2024-01-10 | 3.98 | 4 | 3.95 | 3.96 | -0.5% | 104,341 | 41,429,790 |
| 2024-01-09 | 3.96 | 4 | 3.94 | 3.98 | +0.51% | 126,744 | 50,368,764 |
| 2024-01-08 | 4.04 | 4.04 | 3.96 | 3.96 | -1.49% | 169,755 | 67,806,416 |
| 2024-01-05 | 4.03 | 4.09 | 4.01 | 4.02 | -0.5% | 233,307 | 94,590,034 |
| 2024-01-04 | 4.05 | 4.06 | 4.01 | 4.04 | -0.49% | 113,709 | 45,815,499 |
| 2024-01-03 | 4.03 | 4.06 | 4.03 | 4.06 | +0.74% | 134,080 | 54,272,289 |
| 2024-01-02 | 4.02 | 4.05 | 4.01 | 4.03 | +0.25% | 143,766 | 58,004,748 |
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：