股票概览
4.34
+0.23%
+0.01
4.33
开盘价
4.43
最高价
4.29
最低价
441,389
成交量
数据更新至: 2025-03-25
技术指标
4.43
MA5 (5日均线)
4.48
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 | 4.33 | 4.43 | 4.29 | 4.34 | +0.23% | 441,389 | 192,568,598 |
| 2025-03-24 | 4.38 | 4.41 | 4.25 | 4.33 | -1.14% | 639,973 | 276,263,078 |
| 2025-03-21 | 4.47 | 4.52 | 4.35 | 4.38 | -2.67% | 892,666 | 394,385,738 |
| 2025-03-20 | 4.57 | 4.65 | 4.48 | 4.5 | -1.75% | 863,565 | 392,971,618 |
| 2025-03-19 | 4.65 | 4.66 | 4.54 | 4.58 | -1.72% | 834,114 | 382,922,734 |
| 2025-03-18 | 4.58 | 4.79 | 4.55 | 4.66 | +1.53% | 1,377,084 | 644,059,554 |
| 2025-03-17 | 4.47 | 4.72 | 4.45 | 4.59 | +2.68% | 1,441,188 | 661,581,321 |
| 2025-03-14 | 4.54 | 4.65 | 4.44 | 4.47 | -1.11% | 1,302,927 | 585,486,808 |
| 2025-03-13 | 4.45 | 4.64 | 4.36 | 4.52 | +1.8% | 1,692,132 | 761,476,328 |
| 2025-03-12 | 4.56 | 4.6 | 4.43 | 4.44 | -3.9% | 1,532,069 | 685,796,227 |
| 2025-03-11 | 4.36 | 4.7 | 4.35 | 4.62 | +4.52% | 2,448,364 | 1,098,439,545 |
| 2025-03-10 | 4.4 | 4.7 | 4.28 | 4.42 | +3.51% | 3,187,604 | 1,423,345,653 |
| 2025-03-07 | 3.99 | 4.27 | 3.99 | 4.27 | +10.05% | 1,329,318 | 560,469,451 |
| 2025-03-06 | 3.82 | 3.88 | 3.81 | 3.88 | +1.57% | 353,934 | 136,396,918 |
| 2025-03-05 | 3.86 | 3.86 | 3.76 | 3.82 | -1.04% | 329,816 | 125,298,121 |
| 2025-03-04 | 3.83 | 3.87 | 3.8 | 3.86 | +0.78% | 297,871 | 114,159,932 |
| 2025-03-03 | 3.83 | 3.9 | 3.81 | 3.83 | 0% | 416,987 | 160,673,745 |
| 2025-02-28 | 3.91 | 3.97 | 3.82 | 3.83 | -2.3% | 447,347 | 173,932,578 |
| 2025-02-27 | 3.92 | 3.93 | 3.83 | 3.92 | +0.51% | 437,972 | 170,018,333 |
| 2025-02-26 | 3.8 | 3.9 | 3.79 | 3.9 | +3.17% | 520,102 | 200,708,650 |
| 2025-02-25 | 3.81 | 3.84 | 3.77 | 3.78 | -1.31% | 256,247 | 97,527,466 |
| 2025-02-24 | 3.86 | 3.87 | 3.81 | 3.83 | -0.52% | 292,651 | 112,171,599 |
| 2025-02-21 | 3.83 | 3.86 | 3.78 | 3.85 | +0.79% | 391,919 | 150,163,738 |
| 2025-02-20 | 3.81 | 3.85 | 3.77 | 3.82 | +0.26% | 333,897 | 127,336,996 |
| 2025-02-19 | 3.74 | 3.88 | 3.74 | 3.81 | +1.87% | 462,784 | 175,735,831 |
| 2025-02-18 | 3.84 | 3.85 | 3.72 | 3.74 | -2.6% | 350,707 | 132,563,688 |
| 2025-02-17 | 3.84 | 3.85 | 3.79 | 3.84 | -0.26% | 275,452 | 105,383,686 |
| 2025-02-14 | 3.85 | 3.87 | 3.82 | 3.85 | 0% | 231,201 | 88,887,618 |
| 2025-02-13 | 3.88 | 3.9 | 3.84 | 3.85 | -0.77% | 330,728 | 127,815,029 |
| 2025-02-12 | 3.82 | 3.92 | 3.79 | 3.88 | +1.31% | 528,728 | 203,531,627 |
| 2025-02-11 | 3.85 | 3.87 | 3.8 | 3.83 | -0.52% | 262,196 | 100,130,610 |
| 2025-02-10 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 282,993 | 108,652,952 |
| 2025-02-07 | 3.81 | 3.9 | 3.8 | 3.84 | +0.52% | 458,021 | 176,233,898 |
| 2025-02-06 | 3.76 | 3.82 | 3.73 | 3.82 | +1.06% | 290,553 | 109,816,588 |
| 2025-02-05 | 3.76 | 3.79 | 3.74 | 3.78 | +0.8% | 199,548 | 75,098,232 |
| 2025-01-27 | 3.79 | 3.83 | 3.75 | 3.75 | -0.53% | 230,914 | 87,371,590 |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | +1.07% | 208,494 | 78,094,058 |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | +0.27% | 301,726 | 113,833,689 |
| 2025-01-22 | 3.75 | 3.76 | 3.7 | 3.72 | -1.06% | 202,760 | 75,508,613 |
| 2025-01-21 | 3.78 | 3.8 | 3.72 | 3.76 | -0.53% | 213,396 | 80,065,250 |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | +1.34% | 318,132 | 120,095,044 |
| 2025-01-17 | 3.7 | 3.75 | 3.66 | 3.73 | +0.27% | 264,436 | 98,066,048 |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | +0.81% | 398,023 | 148,850,726 |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | -1.34% | 263,962 | 97,443,511 |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | +2.75% | 355,126 | 131,414,281 |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | +0.83% | 328,720 | 118,607,870 |
| 2025-01-10 | 3.64 | 3.7 | 3.6 | 3.61 | -1.9% | 321,876 | 116,976,318 |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | -0.81% | 258,209 | 95,207,993 |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | -1.85% | 492,777 | 181,211,212 |
| 2025-01-07 | 3.72 | 3.8 | 3.7 | 3.78 | +1.07% | 308,047 | 115,350,101 |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | +0.81% | 361,859 | 134,567,595 |
| 2025-01-03 | 3.82 | 3.84 | 3.7 | 3.71 | -2.62% | 514,682 | 193,782,696 |
| 2025-01-02 | 3.85 | 3.92 | 3.77 | 3.81 | -1.3% | 391,781 | 150,602,335 |
| 2024-12-31 | 4.02 | 4.04 | 3.86 | 3.86 | -3.74% | 392,620 | 154,149,303 |
| 2024-12-30 | 4.06 | 4.07 | 3.99 | 4.01 | -1.47% | 312,635 | 125,699,843 |
| 2024-12-27 | 4.03 | 4.1 | 4.01 | 4.07 | +0.99% | 317,257 | 129,151,216 |
| 2024-12-26 | 3.99 | 4.08 | 3.98 | 4.03 | +1.26% | 238,949 | 96,368,441 |
| 2024-12-25 | 4.07 | 4.07 | 3.94 | 3.98 | -1.49% | 262,787 | 104,449,097 |
| 2024-12-24 | 3.93 | 4.04 | 3.93 | 4.04 | +2.54% | 332,153 | 132,775,308 |
| 2024-12-23 | 4.12 | 4.13 | 3.93 | 3.94 | -4.14% | 456,031 | 182,532,224 |
| 2024-12-20 | 4.11 | 4.15 | 4.09 | 4.11 | +0.24% | 285,472 | 117,595,873 |
| 2024-12-19 | 4.08 | 4.11 | 4.01 | 4.1 | -0.24% | 319,267 | 129,655,013 |
| 2024-12-18 | 4.13 | 4.16 | 4.08 | 4.11 | +0.24% | 297,417 | 122,774,701 |
| 2024-12-17 | 4.21 | 4.23 | 4.08 | 4.1 | -2.84% | 382,016 | 157,623,221 |
| 2024-12-16 | 4.27 | 4.3 | 4.19 | 4.22 | -1.4% | 388,641 | 164,560,839 |
| 2024-12-13 | 4.32 | 4.36 | 4.25 | 4.28 | -2.06% | 476,873 | 204,956,405 |
| 2024-12-12 | 4.32 | 4.38 | 4.25 | 4.37 | +1.39% | 542,349 | 234,690,601 |
| 2024-12-11 | 4.16 | 4.32 | 4.15 | 4.31 | +3.61% | 688,141 | 294,254,532 |
| 2024-12-10 | 4.27 | 4.29 | 4.14 | 4.16 | +0.48% | 562,951 | 236,820,095 |
| 2024-12-09 | 4.15 | 4.22 | 4.09 | 4.14 | -0.48% | 494,025 | 205,165,290 |
| 2024-12-06 | 4.06 | 4.17 | 4.03 | 4.16 | +2.21% | 536,798 | 220,996,447 |
| 2024-12-05 | 4.04 | 4.08 | 4 | 4.07 | +0.74% | 305,128 | 123,397,685 |
| 2024-12-04 | 4.09 | 4.14 | 4.02 | 4.04 | -1.46% | 366,817 | 149,572,563 |
| 2024-12-03 | 4.13 | 4.13 | 4.04 | 4.1 | -0.24% | 395,298 | 161,246,028 |
| 2024-12-02 | 3.99 | 4.12 | 3.98 | 4.11 | +3.27% | 563,392 | 229,870,716 |
| 2024-11-29 | 3.93 | 4 | 3.89 | 3.98 | +1.02% | 391,046 | 154,561,723 |
| 2024-11-28 | 3.94 | 3.99 | 3.92 | 3.94 | -0.25% | 344,696 | 136,270,813 |
| 2024-11-27 | 3.86 | 3.95 | 3.77 | 3.95 | +2.07% | 392,755 | 151,211,664 |
| 2024-11-26 | 3.89 | 3.94 | 3.86 | 3.87 | -0.77% | 341,290 | 133,133,230 |
| 2024-11-25 | 3.89 | 3.95 | 3.84 | 3.9 | +0.52% | 426,064 | 165,728,336 |
| 2024-11-22 | 4.02 | 4.07 | 3.88 | 3.88 | -3.72% | 526,954 | 209,946,043 |
| 2024-11-21 | 4.07 | 4.08 | 3.99 | 4.03 | -1.23% | 488,365 | 197,157,063 |
| 2024-11-20 | 4.02 | 4.1 | 3.98 | 4.08 | +1.49% | 615,304 | 248,958,760 |
| 2024-11-19 | 4.05 | 4.06 | 3.91 | 4.02 | -1.47% | 818,777 | 325,611,520 |
| 2024-11-18 | 4.13 | 4.3 | 4.05 | 4.08 | -1.45% | 717,915 | 296,117,808 |
| 2024-11-15 | 4.14 | 4.23 | 4.13 | 4.14 | -1.19% | 340,147 | 142,132,496 |
| 2024-11-14 | 4.3 | 4.33 | 4.17 | 4.19 | -3.23% | 379,796 | 161,201,607 |
| 2024-11-13 | 4.37 | 4.38 | 4.25 | 4.33 | -1.14% | 341,265 | 147,061,562 |
| 2024-11-12 | 4.4 | 4.5 | 4.33 | 4.38 | -0.68% | 525,390 | 231,770,194 |
| 2024-11-11 | 4.37 | 4.42 | 4.31 | 4.41 | +0.68% | 485,043 | 211,764,971 |
| 2024-11-08 | 4.5 | 4.54 | 4.34 | 4.38 | -2.45% | 553,933 | 244,339,816 |
| 2024-11-07 | 4.28 | 4.5 | 4.23 | 4.49 | +4.91% | 618,908 | 273,553,285 |
| 2024-11-06 | 4.3 | 4.35 | 4.24 | 4.28 | -0.7% | 435,587 | 186,912,311 |
| 2024-11-05 | 4.17 | 4.31 | 4.15 | 4.31 | +3.36% | 494,232 | 211,014,405 |
| 2024-11-04 | 4.08 | 4.18 | 4.06 | 4.17 | +2.21% | 347,973 | 143,897,823 |
| 2024-11-01 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 491,692 | 202,948,822 |
| 2024-10-31 | 4.13 | 4.21 | 4.12 | 4.16 | 0% | 323,820 | 134,649,392 |
| 2024-10-30 | 4.22 | 4.23 | 4.1 | 4.16 | -0.48% | 285,209 | 118,638,533 |
| 2024-10-29 | 4.33 | 4.35 | 4.16 | 4.18 | -3.24% | 437,745 | 184,587,294 |
| 2024-10-28 | 4.33 | 4.35 | 4.26 | 4.32 | +0.93% | 436,863 | 187,456,981 |
| 2024-10-25 | 4.19 | 4.32 | 4.17 | 4.28 | +2.15% | 304,158 | 129,522,417 |
| 2024-10-24 | 4.15 | 4.23 | 4.14 | 4.19 | -0.24% | 220,422 | 92,152,399 |
| 2024-10-23 | 4.26 | 4.26 | 4.16 | 4.2 | -1.18% | 376,117 | 157,993,326 |
| 2024-10-22 | 4.15 | 4.27 | 4.11 | 4.25 | +2.41% | 361,977 | 152,179,439 |
| 2024-10-21 | 4.18 | 4.26 | 4.11 | 4.15 | -0.48% | 458,297 | 191,406,768 |
| 2024-10-18 | 4 | 4.24 | 3.98 | 4.17 | +4.25% | 511,745 | 210,712,866 |
| 2024-10-17 | 4.11 | 4.17 | 4 | 4 | -2.68% | 358,217 | 145,636,452 |
| 2024-10-16 | 4.09 | 4.15 | 4.03 | 4.11 | +0.49% | 286,643 | 117,321,578 |
| 2024-10-15 | 4.2 | 4.33 | 4.09 | 4.09 | -3.54% | 498,668 | 208,464,386 |
| 2024-10-14 | 4.07 | 4.24 | 4.03 | 4.24 | +4.18% | 469,777 | 194,825,639 |
| 2024-10-11 | 4.26 | 4.26 | 4.01 | 4.07 | -4.24% | 434,927 | 179,232,083 |
| 2024-10-10 | 4.31 | 4.45 | 4.14 | 4.25 | -1.85% | 615,215 | 262,808,086 |
| 2024-10-09 | 4.58 | 4.59 | 4.24 | 4.33 | -5.87% | 871,047 | 384,010,467 |
| 2024-10-08 | 4.79 | 4.81 | 4.32 | 4.6 | +5.26% | 1,081,936 | 498,269,440 |
| 2024-09-30 | 4.17 | 4.37 | 4.1 | 4.37 | +10.08% | 944,144 | 404,316,402 |
| 2024-09-27 | 3.92 | 4.1 | 3.91 | 3.97 | +3.12% | 445,078 | 177,505,781 |
| 2024-09-26 | 3.71 | 3.86 | 3.68 | 3.85 | +3.77% | 416,761 | 157,439,673 |
| 2024-09-25 | 3.72 | 3.83 | 3.7 | 3.71 | +0.54% | 433,426 | 163,301,380 |
| 2024-09-24 | 3.5 | 3.69 | 3.5 | 3.69 | +5.43% | 465,946 | 167,650,300 |
| 2024-09-23 | 3.49 | 3.54 | 3.46 | 3.5 | +0.29% | 181,674 | 63,718,082 |
| 2024-09-20 | 3.55 | 3.55 | 3.46 | 3.49 | -1.41% | 179,685 | 62,899,338 |
| 2024-09-19 | 3.48 | 3.57 | 3.43 | 3.54 | +2.02% | 317,936 | 111,652,841 |
| 2024-09-18 | 3.49 | 3.5 | 3.39 | 3.47 | -0.29% | 233,248 | 80,045,711 |
| 2024-09-13 | 3.55 | 3.56 | 3.47 | 3.48 | -1.97% | 280,020 | 97,973,888 |
| 2024-09-12 | 3.55 | 3.64 | 3.54 | 3.55 | 0% | 207,817 | 74,322,600 |
| 2024-09-11 | 3.62 | 3.62 | 3.52 | 3.55 | -1.93% | 244,338 | 87,015,227 |
| 2024-09-10 | 3.7 | 3.72 | 3.56 | 3.62 | -1.36% | 278,112 | 100,307,328 |
| 2024-09-09 | 3.68 | 3.71 | 3.64 | 3.67 | -1.08% | 188,177 | 69,002,765 |
| 2024-09-06 | 3.8 | 3.82 | 3.69 | 3.71 | -2.37% | 188,037 | 70,249,412 |
| 2024-09-05 | 3.82 | 3.87 | 3.76 | 3.8 | -0.78% | 215,129 | 81,903,742 |
| 2024-09-04 | 3.88 | 3.89 | 3.81 | 3.83 | -2.05% | 237,183 | 91,128,973 |
| 2024-09-03 | 3.85 | 4.02 | 3.84 | 3.91 | +0.51% | 407,670 | 159,768,821 |
| 2024-09-02 | 4.04 | 4.07 | 3.86 | 3.89 | -3.23% | 606,937 | 240,543,477 |
| 2024-08-30 | 3.77 | 4.13 | 3.75 | 4.02 | +7.2% | 1,054,103 | 425,564,594 |
| 2024-08-29 | 3.5 | 3.77 | 3.47 | 3.75 | +5.93% | 396,279 | 144,941,245 |
| 2024-08-28 | 3.52 | 3.58 | 3.52 | 3.54 | -0.56% | 125,300 | 44,411,284 |
| 2024-08-27 | 3.65 | 3.65 | 3.54 | 3.56 | -1.93% | 158,167 | 56,803,946 |
| 2024-08-26 | 3.6 | 3.66 | 3.59 | 3.63 | +0.83% | 179,046 | 64,998,140 |
| 2024-08-23 | 3.66 | 3.66 | 3.54 | 3.6 | 0% | 185,565 | 66,566,769 |
| 2024-08-22 | 3.72 | 3.74 | 3.6 | 3.6 | -3.49% | 263,896 | 96,153,545 |
| 2024-08-21 | 3.67 | 3.86 | 3.65 | 3.73 | +1.36% | 403,121 | 151,294,054 |
| 2024-08-20 | 3.77 | 3.79 | 3.66 | 3.68 | -2.9% | 285,508 | 105,771,455 |
| 2024-08-19 | 3.78 | 3.84 | 3.71 | 3.79 | +0.8% | 244,119 | 92,521,441 |
| 2024-08-16 | 3.86 | 3.89 | 3.75 | 3.76 | -2.34% | 318,406 | 121,722,141 |
| 2024-08-15 | 3.8 | 3.88 | 3.75 | 3.85 | +1.32% | 288,846 | 110,665,871 |
| 2024-08-14 | 3.89 | 3.89 | 3.79 | 3.8 | -1.3% | 247,859 | 94,590,621 |
| 2024-08-13 | 3.79 | 3.97 | 3.71 | 3.85 | +1.05% | 421,526 | 160,613,985 |
| 2024-08-12 | 3.82 | 3.95 | 3.76 | 3.81 | -0.52% | 445,593 | 171,244,048 |
| 2024-08-09 | 3.83 | 3.92 | 3.81 | 3.83 | +0.26% | 292,707 | 113,103,156 |
| 2024-08-08 | 3.8 | 3.87 | 3.76 | 3.82 | -0.52% | 206,935 | 78,918,429 |
| 2024-08-07 | 3.86 | 3.89 | 3.8 | 3.84 | -1.03% | 227,305 | 87,430,535 |
| 2024-08-06 | 3.91 | 3.92 | 3.75 | 3.88 | +1.84% | 362,907 | 138,822,906 |
| 2024-08-05 | 4.06 | 4.1 | 3.8 | 3.81 | -7.3% | 621,597 | 244,593,642 |
| 2024-08-02 | 4.15 | 4.24 | 4.09 | 4.11 | -1.91% | 351,309 | 146,060,084 |
| 2024-08-01 | 4.23 | 4.3 | 4.15 | 4.19 | -1.41% | 368,047 | 154,816,025 |
| 2024-07-31 | 3.98 | 4.3 | 3.97 | 4.25 | +6.52% | 716,249 | 300,577,539 |
| 2024-07-30 | 3.96 | 4.02 | 3.93 | 3.99 | -0.25% | 209,670 | 83,413,272 |
| 2024-07-29 | 3.95 | 4.09 | 3.94 | 4 | +1.01% | 340,459 | 136,508,325 |
| 2024-07-26 | 3.88 | 4.03 | 3.87 | 3.96 | +2.06% | 397,450 | 157,740,974 |
| 2024-07-25 | 3.87 | 3.96 | 3.8 | 3.88 | +0.78% | 402,326 | 156,643,843 |
| 2024-07-24 | 3.96 | 4.08 | 3.83 | 3.85 | -4.23% | 613,547 | 240,138,641 |
| 2024-07-23 | 3.93 | 4.17 | 3.92 | 4.02 | +2.55% | 874,372 | 355,867,944 |
| 2024-07-22 | 4.1 | 4.1 | 3.87 | 3.92 | -3.69% | 610,589 | 240,191,717 |
| 2024-07-19 | 4.13 | 4.2 | 4.07 | 4.07 | -4.01% | 526,977 | 217,004,895 |
| 2024-07-18 | 4.19 | 4.27 | 4.09 | 4.24 | -2.97% | 719,792 | 301,002,528 |
| 2024-07-17 | 4.53 | 4.54 | 4.34 | 4.37 | -4.59% | 969,948 | 429,527,595 |
| 2024-07-16 | 4.32 | 4.65 | 4.29 | 4.58 | +8.27% | 1,728,878 | 785,733,287 |
| 2024-07-15 | 4.26 | 4.5 | 4.21 | 4.23 | +2.92% | 1,171,541 | 509,251,244 |
| 2024-07-12 | 4.18 | 4.18 | 4.03 | 4.11 | -3.52% | 618,103 | 252,900,443 |
| 2024-07-11 | 4.27 | 4.33 | 4.13 | 4.26 | +1.43% | 676,798 | 286,493,232 |
| 2024-07-10 | 4.22 | 4.32 | 4.17 | 4.2 | -1.64% | 647,178 | 274,031,339 |
| 2024-07-09 | 4 | 4.31 | 3.94 | 4.27 | +6.48% | 819,636 | 341,442,120 |
| 2024-07-08 | 3.96 | 4.06 | 3.85 | 4.01 | +1.26% | 544,753 | 215,915,423 |
| 2024-07-05 | 3.93 | 4 | 3.79 | 3.96 | -0.25% | 560,180 | 218,423,412 |
| 2024-07-04 | 4.08 | 4.13 | 3.94 | 3.97 | -3.64% | 652,333 | 262,615,199 |
| 2024-07-03 | 3.97 | 4.16 | 3.93 | 4.12 | +4.83% | 1,013,724 | 412,358,821 |
| 2024-07-02 | 4 | 4.21 | 3.92 | 3.93 | -0.76% | 799,661 | 322,767,784 |
| 2024-07-01 | 4.1 | 4.12 | 3.74 | 3.96 | -1.74% | 968,017 | 375,527,615 |
| 2024-06-28 | 3.73 | 4.03 | 3.61 | 4.03 | +8.04% | 773,145 | 301,873,972 |
| 2024-06-27 | 3.59 | 3.77 | 3.57 | 3.73 | +4.48% | 502,101 | 185,539,695 |
| 2024-06-26 | 3.41 | 3.58 | 3.4 | 3.57 | +4.69% | 239,629 | 83,632,416 |
| 2024-06-25 | 3.44 | 3.47 | 3.37 | 3.41 | -1.16% | 208,849 | 71,424,223 |
| 2024-06-24 | 3.57 | 3.57 | 3.43 | 3.45 | -3.9% | 219,606 | 76,325,945 |
| 2024-06-21 | 3.58 | 3.65 | 3.57 | 3.59 | +0.28% | 188,380 | 68,095,265 |
| 2024-06-20 | 3.68 | 3.71 | 3.58 | 3.58 | -3.24% | 218,947 | 79,350,356 |
| 2024-06-19 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 171,429 | 63,636,417 |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | +1.08% | 200,379 | 74,578,304 |
| 2024-06-17 | 3.71 | 3.74 | 3.64 | 3.69 | -1.34% | 284,391 | 105,047,428 |
| 2024-06-14 | 3.78 | 3.83 | 3.7 | 3.74 | -0.8% | 497,917 | 186,781,903 |
| 2024-06-13 | 3.83 | 3.84 | 3.77 | 3.77 | -1.57% | 226,759 | 86,096,439 |
| 2024-06-12 | 3.83 | 3.9 | 3.81 | 3.83 | 0% | 215,198 | 82,866,640 |
| 2024-06-11 | 3.88 | 3.88 | 3.79 | 3.83 | -2.05% | 190,213 | 72,785,626 |
| 2024-06-07 | 3.86 | 3.93 | 3.85 | 3.91 | +2.09% | 186,830 | 72,728,025 |
| 2024-06-06 | 3.93 | 3.94 | 3.81 | 3.83 | -2.05% | 243,058 | 93,528,239 |
| 2024-06-05 | 3.96 | 3.98 | 3.91 | 3.91 | -1.76% | 145,417 | 57,319,381 |
| 2024-06-04 | 3.98 | 4 | 3.92 | 3.98 | 0% | 173,942 | 68,882,218 |
| 2024-06-03 | 4.02 | 4.05 | 3.93 | 3.98 | -0.5% | 280,651 | 112,079,502 |
| 2024-05-31 | 3.95 | 4.01 | 3.94 | 4 | +0.76% | 180,600 | 71,925,731 |
| 2024-05-30 | 4.04 | 4.04 | 3.95 | 3.97 | -1.49% | 197,879 | 78,858,560 |
| 2024-05-29 | 3.95 | 4.05 | 3.94 | 4.03 | +2.03% | 241,053 | 96,639,343 |
| 2024-05-28 | 3.99 | 4.02 | 3.95 | 3.95 | -0.75% | 181,884 | 72,500,310 |
| 2024-05-27 | 3.95 | 4 | 3.91 | 3.98 | 0% | 216,883 | 85,661,615 |
| 2024-05-24 | 4 | 4.06 | 3.97 | 3.98 | -0.75% | 219,667 | 87,972,534 |
| 2024-05-23 | 4.16 | 4.17 | 3.99 | 4.01 | -4.3% | 392,139 | 158,341,815 |
| 2024-05-22 | 4.18 | 4.24 | 4.16 | 4.19 | -0.24% | 211,146 | 88,512,255 |
| 2024-05-21 | 4.36 | 4.38 | 4.18 | 4.2 | -2.78% | 289,506 | 123,129,521 |
| 2024-05-20 | 4.27 | 4.34 | 4.27 | 4.32 | +2.13% | 323,565 | 139,255,224 |
| 2024-05-17 | 4.17 | 4.24 | 4.15 | 4.23 | +1.44% | 216,011 | 90,523,028 |
| 2024-05-16 | 4.22 | 4.26 | 4.16 | 4.17 | -0.71% | 209,831 | 88,446,002 |
| 2024-05-15 | 4.22 | 4.27 | 4.19 | 4.2 | -0.94% | 165,749 | 70,044,802 |
| 2024-05-14 | 4.19 | 4.26 | 4.17 | 4.24 | +1.92% | 242,041 | 102,384,594 |
| 2024-05-13 | 4.24 | 4.25 | 4.15 | 4.16 | -2.58% | 279,277 | 116,954,665 |
| 2024-05-10 | 4.37 | 4.42 | 4.26 | 4.27 | -2.29% | 291,892 | 125,514,783 |
| 2024-05-09 | 4.26 | 4.4 | 4.26 | 4.37 | +1.86% | 281,502 | 122,793,118 |
| 2024-05-08 | 4.33 | 4.38 | 4.27 | 4.29 | -1.38% | 267,880 | 115,909,739 |
| 2024-05-07 | 4.35 | 4.4 | 4.3 | 4.35 | 0% | 257,643 | 111,909,310 |
| 2024-05-06 | 4.24 | 4.38 | 4.24 | 4.35 | +3.82% | 371,282 | 160,537,550 |
| 2024-04-30 | 4.24 | 4.27 | 4.16 | 4.19 | -1.18% | 312,113 | 131,266,586 |
| 2024-04-29 | 4.19 | 4.25 | 4.14 | 4.24 | +1.19% | 379,707 | 159,623,395 |
| 2024-04-26 | 4.05 | 4.21 | 4.04 | 4.19 | +3.97% | 413,052 | 171,319,965 |
| 2024-04-25 | 4.01 | 4.09 | 3.97 | 4.03 | 0% | 247,143 | 99,679,618 |
| 2024-04-24 | 3.91 | 4.04 | 3.91 | 4.03 | +2.54% | 275,288 | 109,733,475 |
| 2024-04-23 | 3.96 | 3.98 | 3.91 | 3.93 | -0.25% | 213,509 | 84,090,938 |
| 2024-04-22 | 4 | 4.07 | 3.93 | 3.94 | -1.5% | 262,897 | 104,610,651 |
| 2024-04-19 | 4.06 | 4.15 | 3.97 | 4 | -1.96% | 374,582 | 151,371,610 |
| 2024-04-18 | 4.19 | 4.23 | 4.07 | 4.08 | -1.45% | 526,874 | 217,462,608 |
| 2024-04-17 | 3.82 | 4.14 | 3.82 | 4.14 | +10.11% | 695,393 | 282,266,017 |
| 2024-04-16 | 4.02 | 4.2 | 3.75 | 3.76 | -7.84% | 548,346 | 214,044,156 |
| 2024-04-15 | 4.26 | 4.31 | 3.92 | 4.08 | -5.12% | 569,491 | 234,178,746 |
| 2024-04-12 | 4.5 | 4.58 | 4.28 | 4.3 | -4.44% | 624,966 | 274,346,337 |
| 2024-04-11 | 4.51 | 4.65 | 4.36 | 4.5 | -1.53% | 680,823 | 307,802,892 |
| 2024-04-10 | 4.76 | 4.78 | 4.56 | 4.57 | -5.38% | 647,254 | 300,712,047 |
| 2024-04-09 | 4.8 | 4.83 | 4.56 | 4.83 | -1.02% | 810,100 | 381,809,655 |
| 2024-04-08 | 4.75 | 4.94 | 4.7 | 4.88 | +2.31% | 1,309,442 | 635,404,521 |
| 2024-04-03 | 4.75 | 4.94 | 4.64 | 4.77 | -1.45% | 1,126,207 | 539,015,487 |
| 2024-04-02 | 4.66 | 5.01 | 4.61 | 4.84 | +3.42% | 1,480,462 | 716,008,336 |
| 2024-04-01 | 4.64 | 4.76 | 4.6 | 4.68 | -0.64% | 1,267,477 | 591,048,851 |
| 2024-03-29 | 5.11 | 5.11 | 4.69 | 4.71 | +0.86% | 1,824,383 | 879,763,871 |
| 2024-03-28 | 4.5 | 4.74 | 4.4 | 4.67 | +2.19% | 1,540,064 | 711,328,649 |
| 2024-03-27 | 4.92 | 4.92 | 4.5 | 4.57 | -8.23% | 1,712,889 | 795,791,851 |
| 2024-03-26 | 4.6 | 4.98 | 4.5 | 4.98 | +9.93% | 1,839,495 | 882,741,525 |
| 2024-03-25 | 4.1 | 4.53 | 4.09 | 4.53 | +9.95% | 952,933 | 420,001,424 |
| 2024-03-22 | 4.22 | 4.26 | 4.09 | 4.12 | -3.29% | 289,958 | 120,266,693 |
| 2024-03-21 | 4.3 | 4.32 | 4.2 | 4.26 | -0.7% | 231,662 | 98,576,226 |
| 2024-03-20 | 4.23 | 4.32 | 4.22 | 4.29 | +0.7% | 256,395 | 109,588,096 |
| 2024-03-19 | 4.33 | 4.34 | 4.24 | 4.26 | -1.84% | 296,727 | 126,760,740 |
| 2024-03-18 | 4.26 | 4.35 | 4.22 | 4.34 | +2.12% | 363,245 | 155,536,686 |
| 2024-03-15 | 4.19 | 4.26 | 4.1 | 4.25 | +1.43% | 306,461 | 128,260,240 |
| 2024-03-14 | 4.25 | 4.32 | 4.13 | 4.19 | -1.87% | 362,780 | 153,711,202 |
| 2024-03-13 | 4.21 | 4.31 | 4.16 | 4.27 | +1.91% | 429,270 | 182,732,580 |
| 2024-03-12 | 4.17 | 4.24 | 4.13 | 4.19 | +0.96% | 316,029 | 131,974,441 |
| 2024-03-11 | 4.12 | 4.17 | 4.05 | 4.15 | +1.22% | 294,225 | 120,613,659 |
| 2024-03-08 | 4.15 | 4.18 | 4.04 | 4.1 | -2.15% | 382,946 | 156,639,856 |
| 2024-03-07 | 4.19 | 4.4 | 4.17 | 4.19 | -0.48% | 510,131 | 218,052,089 |
| 2024-03-06 | 4.28 | 4.3 | 4.15 | 4.21 | -1.86% | 436,590 | 184,039,181 |
| 2024-03-05 | 4.39 | 4.46 | 4.26 | 4.29 | -5.51% | 837,577 | 363,253,212 |
| 2024-03-04 | 4.18 | 4.54 | 4.09 | 4.54 | +9.93% | 597,485 | 261,318,419 |
| 2024-03-01 | 4.12 | 4.16 | 4.03 | 4.13 | +1.23% | 240,819 | 98,477,983 |
| 2024-02-29 | 3.91 | 4.09 | 3.91 | 4.08 | +1.49% | 246,213 | 99,519,697 |
| 2024-02-28 | 4.23 | 4.31 | 4.01 | 4.02 | -4.29% | 321,589 | 134,528,769 |
| 2024-02-27 | 4.13 | 4.23 | 4.07 | 4.2 | +0.24% | 353,063 | 147,195,826 |
| 2024-02-26 | 4.33 | 4.34 | 4.11 | 4.19 | -4.77% | 678,161 | 283,572,669 |
| 2024-02-23 | 4.4 | 4.45 | 4.33 | 4.4 | -0.45% | 80,712 | 35,410,046 |
| 2024-02-22 | 4.35 | 4.44 | 4.34 | 4.42 | +0.23% | 70,500 | 30,927,253 |
| 2024-02-21 | 4.34 | 4.57 | 4.26 | 4.41 | +1.85% | 101,886 | 45,252,848 |
| 2024-02-20 | 4.2 | 4.35 | 4.19 | 4.33 | +1.64% | 90,631 | 38,914,133 |
| 2024-02-19 | 4.24 | 4.3 | 4.19 | 4.26 | +0.47% | 144,628 | 61,339,043 |
| 2024-02-08 | 4.42 | 4.44 | 4.14 | 4.24 | +1.44% | 239,089 | 102,665,613 |
| 2024-02-07 | 3.89 | 4.18 | 3.78 | 4.18 | +10% | 138,363 | 56,033,482 |
| 2024-02-06 | 3.34 | 3.88 | 3.34 | 3.8 | +6.44% | 138,993 | 50,682,811 |
| 2024-02-05 | 3.97 | 3.97 | 3.57 | 3.57 | -10.08% | 136,691 | 49,856,237 |
| 2024-02-02 | 4.18 | 4.23 | 3.85 | 3.97 | -5.02% | 83,371 | 33,627,655 |
| 2024-02-01 | 4.21 | 4.29 | 4.08 | 4.18 | -1.18% | 56,849 | 23,788,555 |
| 2024-01-31 | 4.42 | 4.42 | 4.2 | 4.23 | -4.3% | 57,319 | 24,665,554 |
| 2024-01-30 | 4.49 | 4.55 | 4.41 | 4.42 | -2.64% | 58,535 | 26,303,571 |
| 2024-01-29 | 4.61 | 4.65 | 4.54 | 4.54 | -1.52% | 65,104 | 29,817,089 |
| 2024-01-26 | 4.56 | 4.66 | 4.55 | 4.61 | +0.66% | 52,932 | 24,414,609 |
| 2024-01-25 | 4.35 | 4.58 | 4.32 | 4.58 | +5.53% | 70,566 | 31,508,678 |
| 2024-01-24 | 4.26 | 4.35 | 4.19 | 4.34 | +2.6% | 52,018 | 22,215,173 |
| 2024-01-23 | 4.18 | 4.24 | 4.08 | 4.23 | +1.68% | 64,050 | 26,761,870 |
| 2024-01-22 | 4.43 | 4.43 | 4.13 | 4.16 | -6.09% | 76,165 | 32,702,533 |
| 2024-01-19 | 4.46 | 4.48 | 4.41 | 4.43 | -1.12% | 39,679 | 17,605,492 |
| 2024-01-18 | 4.5 | 4.55 | 4.33 | 4.48 | -1.75% | 80,063 | 35,447,113 |
| 2024-01-17 | 4.7 | 4.72 | 4.56 | 4.56 | -3.18% | 35,831 | 16,648,546 |
| 2024-01-16 | 4.78 | 4.78 | 4.65 | 4.71 | -1.46% | 49,931 | 23,511,682 |
| 2024-01-15 | 4.76 | 4.81 | 4.73 | 4.78 | +0.21% | 52,225 | 24,976,297 |
| 2024-01-12 | 4.8 | 4.85 | 4.77 | 4.77 | -0.42% | 47,895 | 23,013,079 |
| 2024-01-11 | 4.78 | 4.82 | 4.73 | 4.79 | +1.05% | 64,123 | 30,615,429 |
| 2024-01-10 | 4.74 | 4.78 | 4.67 | 4.74 | +0.21% | 60,404 | 28,594,370 |
| 2024-01-09 | 4.69 | 4.8 | 4.68 | 4.73 | +0.64% | 59,304 | 28,132,702 |
| 2024-01-08 | 4.78 | 4.79 | 4.69 | 4.7 | -2.08% | 56,571 | 26,795,432 |
| 2024-01-05 | 4.85 | 4.89 | 4.75 | 4.8 | -1.64% | 70,155 | 33,820,415 |
| 2024-01-04 | 4.91 | 4.94 | 4.84 | 4.88 | -1.21% | 72,004 | 35,136,295 |
| 2024-01-03 | 4.9 | 4.98 | 4.89 | 4.94 | +0.2% | 77,899 | 38,465,178 |
| 2024-01-02 | 5 | 5.01 | 4.89 | 4.93 | -1.6% | 129,808 | 64,031,403 |
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：