股票概览
4.57
+0.66%
+0.03
4.54
开盘价
4.59
最高价
4.52
最低价
367,267
成交量
数据更新至: 2025-03-25
技术指标
4.67
MA5 (5日均线)
4.72
MA10 (10日均线)
4.76
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 | 4.54 | 4.59 | 4.52 | 4.57 | +0.66% | 367,267 | 167,079,029 |
| 2025-03-24 | 4.67 | 4.73 | 4.49 | 4.54 | -2.99% | 865,302 | 394,873,907 |
| 2025-03-21 | 4.76 | 4.77 | 4.66 | 4.68 | -1.89% | 464,963 | 218,642,269 |
| 2025-03-20 | 4.8 | 4.87 | 4.76 | 4.77 | -0.63% | 329,698 | 158,496,786 |
| 2025-03-19 | 4.82 | 4.88 | 4.78 | 4.8 | -0.41% | 385,429 | 185,937,313 |
| 2025-03-18 | 4.86 | 4.89 | 4.8 | 4.82 | -0.82% | 424,596 | 205,083,894 |
| 2025-03-17 | 4.83 | 4.91 | 4.82 | 4.86 | +1.04% | 605,549 | 294,735,490 |
| 2025-03-14 | 4.64 | 4.86 | 4.63 | 4.81 | +4.11% | 1,154,801 | 551,667,872 |
| 2025-03-13 | 4.68 | 4.69 | 4.59 | 4.62 | -1.28% | 491,115 | 227,469,542 |
| 2025-03-12 | 4.71 | 4.74 | 4.64 | 4.68 | -0.64% | 584,705 | 274,230,698 |
| 2025-03-11 | 4.65 | 4.73 | 4.61 | 4.71 | -0.42% | 562,199 | 262,197,588 |
| 2025-03-10 | 4.82 | 4.84 | 4.7 | 4.73 | -2.07% | 687,648 | 326,784,236 |
| 2025-03-07 | 4.77 | 4.86 | 4.66 | 4.83 | 0% | 1,197,552 | 569,909,216 |
| 2025-03-06 | 4.72 | 4.87 | 4.69 | 4.83 | +2.33% | 1,180,936 | 564,439,516 |
| 2025-03-05 | 4.94 | 4.95 | 4.65 | 4.72 | -4.45% | 1,495,647 | 708,134,301 |
| 2025-03-04 | 4.88 | 4.95 | 4.84 | 4.94 | +0.61% | 751,010 | 368,056,072 |
| 2025-03-03 | 4.82 | 5.08 | 4.82 | 4.91 | +2.94% | 1,615,083 | 798,121,855 |
| 2025-02-28 | 4.87 | 4.96 | 4.76 | 4.77 | -1.65% | 1,262,818 | 611,578,330 |
| 2025-02-27 | 4.75 | 4.99 | 4.75 | 4.85 | +1.46% | 1,342,885 | 656,843,439 |
| 2025-02-26 | 4.59 | 4.78 | 4.58 | 4.78 | +4.82% | 1,321,118 | 623,973,148 |
| 2025-02-25 | 4.62 | 4.72 | 4.55 | 4.56 | -2.15% | 903,645 | 418,531,729 |
| 2025-02-24 | 4.53 | 4.75 | 4.53 | 4.66 | +2.19% | 1,297,339 | 605,292,462 |
| 2025-02-21 | 4.63 | 4.69 | 4.5 | 4.56 | -1.3% | 1,322,534 | 607,350,546 |
| 2025-02-20 | 4.71 | 4.72 | 4.61 | 4.62 | -2.53% | 685,482 | 319,057,308 |
| 2025-02-19 | 4.67 | 4.77 | 4.64 | 4.74 | +1.5% | 610,248 | 286,975,161 |
| 2025-02-18 | 4.79 | 4.8 | 4.62 | 4.67 | -2.51% | 770,575 | 363,195,289 |
| 2025-02-17 | 4.85 | 4.93 | 4.77 | 4.79 | -1.03% | 902,234 | 435,872,322 |
| 2025-02-14 | 4.92 | 4.98 | 4.78 | 4.84 | -2.42% | 1,046,134 | 507,943,622 |
| 2025-02-13 | 4.69 | 5.07 | 4.67 | 4.96 | +3.33% | 2,383,883 | 1,165,353,407 |
| 2025-02-12 | 4.6 | 4.8 | 4.5 | 4.8 | +4.58% | 1,512,555 | 704,093,475 |
| 2025-02-11 | 4.76 | 4.78 | 4.58 | 4.59 | -2.96% | 731,481 | 338,262,331 |
| 2025-02-10 | 4.7 | 4.8 | 4.68 | 4.73 | +0.42% | 815,482 | 385,891,583 |
| 2025-02-07 | 4.54 | 4.81 | 4.53 | 4.71 | +3.29% | 1,306,346 | 615,110,399 |
| 2025-02-06 | 4.57 | 4.7 | 4.51 | 4.56 | -0.44% | 997,722 | 457,335,046 |
| 2025-02-05 | 4.57 | 4.6 | 4.43 | 4.58 | 0% | 761,431 | 344,541,113 |
| 2025-01-27 | 4.63 | 4.81 | 4.58 | 4.58 | 0% | 806,289 | 378,725,197 |
| 2025-01-24 | 4.68 | 4.7 | 4.55 | 4.58 | -2.55% | 753,484 | 347,461,666 |
| 2025-01-23 | 4.67 | 4.92 | 4.67 | 4.7 | +1.08% | 1,395,177 | 668,630,585 |
| 2025-01-22 | 4.77 | 4.81 | 4.61 | 4.65 | -4.12% | 1,051,586 | 494,730,266 |
| 2025-01-21 | 4.6 | 4.95 | 4.58 | 4.85 | +4.98% | 2,037,297 | 982,399,261 |
| 2025-01-20 | 4.62 | 4.75 | 4.46 | 4.62 | -1.7% | 1,618,060 | 744,599,323 |
| 2025-01-17 | 4.52 | 4.81 | 4.5 | 4.7 | +4.68% | 2,137,851 | 999,045,296 |
| 2025-01-16 | 4.5 | 4.6 | 4.43 | 4.49 | -0.44% | 662,280 | 298,824,356 |
| 2025-01-15 | 4.45 | 4.6 | 4.34 | 4.51 | +1.12% | 867,458 | 389,171,053 |
| 2025-01-14 | 4.33 | 4.5 | 4.32 | 4.46 | +2.76% | 802,900 | 356,376,723 |
| 2025-01-13 | 4.21 | 4.4 | 4.17 | 4.34 | +2.36% | 814,037 | 352,673,587 |
| 2025-01-10 | 4.42 | 4.45 | 4.24 | 4.24 | -3.85% | 648,198 | 279,802,580 |
| 2025-01-09 | 4.35 | 4.46 | 4.33 | 4.41 | +0.46% | 537,992 | 237,307,480 |
| 2025-01-08 | 4.39 | 4.43 | 4.24 | 4.39 | -0.68% | 782,398 | 339,095,666 |
| 2025-01-07 | 4.28 | 4.43 | 4.24 | 4.42 | +3.27% | 936,833 | 407,960,689 |
| 2025-01-06 | 4.32 | 4.35 | 4.2 | 4.28 | -0.7% | 889,753 | 379,034,204 |
| 2025-01-03 | 4.38 | 4.49 | 4.29 | 4.31 | -1.37% | 981,926 | 431,050,954 |
| 2025-01-02 | 4.39 | 4.62 | 4.33 | 4.37 | -0.23% | 1,357,451 | 607,969,901 |
| 2024-12-31 | 4.55 | 4.6 | 4.38 | 4.38 | -3.52% | 994,316 | 446,825,946 |
| 2024-12-30 | 4.59 | 4.6 | 4.47 | 4.54 | -1.73% | 946,147 | 426,775,961 |
| 2024-12-27 | 4.55 | 4.66 | 4.52 | 4.62 | +1.54% | 950,025 | 437,778,776 |
| 2024-12-26 | 4.56 | 4.61 | 4.51 | 4.55 | -0.87% | 591,840 | 269,164,091 |
| 2024-12-25 | 4.63 | 4.64 | 4.46 | 4.59 | -0.65% | 823,804 | 374,860,831 |
| 2024-12-24 | 4.57 | 4.67 | 4.56 | 4.62 | +0.87% | 861,292 | 398,066,435 |
| 2024-12-23 | 4.65 | 4.66 | 4.55 | 4.58 | -1.29% | 799,628 | 367,579,651 |
| 2024-12-20 | 4.66 | 4.7 | 4.6 | 4.64 | -0.85% | 703,427 | 326,963,131 |
| 2024-12-19 | 4.71 | 4.77 | 4.64 | 4.68 | -2.7% | 1,237,224 | 580,169,007 |
| 2024-12-18 | 4.9 | 4.92 | 4.78 | 4.81 | -1.03% | 901,288 | 435,469,468 |
| 2024-12-17 | 4.94 | 5.01 | 4.85 | 4.86 | -1.62% | 1,024,970 | 503,292,613 |
| 2024-12-16 | 5.18 | 5.19 | 4.9 | 4.94 | -4.45% | 1,508,979 | 755,661,718 |
| 2024-12-13 | 5.4 | 5.42 | 5.16 | 5.17 | -6.34% | 1,865,857 | 978,423,412 |
| 2024-12-12 | 5.43 | 5.59 | 5.35 | 5.52 | +1.28% | 1,026,307 | 561,836,300 |
| 2024-12-11 | 5.33 | 5.53 | 5.3 | 5.45 | +1.49% | 1,302,577 | 709,676,939 |
| 2024-12-10 | 5.73 | 5.75 | 5.36 | 5.37 | +0.37% | 2,492,640 | 1,388,338,634 |
| 2024-12-09 | 5.54 | 5.61 | 5.29 | 5.35 | -4.63% | 1,585,133 | 853,791,038 |
| 2024-12-06 | 5.58 | 5.74 | 5.46 | 5.61 | +0.18% | 920,807 | 517,471,596 |
| 2024-12-05 | 5.57 | 5.61 | 5.45 | 5.6 | 0% | 739,282 | 408,456,740 |
| 2024-12-04 | 5.83 | 5.83 | 5.57 | 5.6 | -3.28% | 787,155 | 447,344,566 |
| 2024-12-03 | 5.8 | 5.9 | 5.71 | 5.79 | -0.52% | 1,023,308 | 593,395,625 |
| 2024-12-02 | 5.79 | 5.95 | 5.73 | 5.82 | +0.17% | 1,180,351 | 687,352,458 |
| 2024-11-29 | 5.52 | 5.99 | 5.52 | 5.81 | +4.31% | 1,726,501 | 998,539,908 |
| 2024-11-28 | 5.53 | 5.67 | 5.48 | 5.57 | +0.18% | 1,111,918 | 620,410,312 |
| 2024-11-27 | 5.31 | 5.61 | 5.21 | 5.56 | +3.93% | 1,281,092 | 698,778,221 |
| 2024-11-26 | 5.2 | 5.42 | 5.17 | 5.35 | +2.1% | 928,300 | 493,465,548 |
| 2024-11-25 | 5.3 | 5.32 | 5.11 | 5.24 | -1.32% | 1,055,715 | 549,762,009 |
| 2024-11-22 | 5.31 | 5.62 | 5.28 | 5.31 | 0% | 1,317,775 | 711,920,775 |
| 2024-11-21 | 5.35 | 5.41 | 5.27 | 5.31 | -1.48% | 635,754 | 338,663,626 |
| 2024-11-20 | 5.32 | 5.43 | 5.29 | 5.39 | +0.19% | 780,026 | 418,083,009 |
| 2024-11-19 | 5.35 | 5.39 | 5.16 | 5.38 | +0.19% | 1,228,326 | 647,469,794 |
| 2024-11-18 | 5.4 | 5.56 | 5.32 | 5.37 | +1.9% | 1,453,128 | 791,193,916 |
| 2024-11-15 | 5.5 | 5.54 | 5.26 | 5.27 | -4.7% | 1,644,140 | 883,525,672 |
| 2024-11-14 | 5.9 | 5.94 | 5.47 | 5.53 | -4.66% | 1,858,072 | 1,052,167,510 |
| 2024-11-13 | 5.98 | 6.07 | 5.72 | 5.8 | -3.49% | 1,301,438 | 759,176,269 |
| 2024-11-12 | 6.03 | 6.22 | 5.92 | 6.01 | -0.83% | 1,270,039 | 771,998,289 |
| 2024-11-11 | 6.06 | 6.12 | 5.88 | 6.06 | -2.42% | 1,746,271 | 1,047,062,456 |
| 2024-11-08 | 6.66 | 6.74 | 6.18 | 6.21 | -5.77% | 2,471,182 | 1,556,039,068 |
| 2024-11-07 | 6.15 | 6.76 | 6.12 | 6.59 | +4.6% | 2,809,004 | 1,837,421,067 |
| 2024-11-06 | 6.12 | 6.5 | 5.86 | 6.3 | +2.44% | 2,733,991 | 1,679,038,032 |
| 2024-11-05 | 5.84 | 6.3 | 5.84 | 6.15 | +4.24% | 2,243,167 | 1,366,210,140 |
| 2024-11-04 | 6.11 | 6.16 | 5.69 | 5.9 | -3.75% | 2,441,597 | 1,428,836,857 |
| 2024-11-01 | 6.08 | 6.49 | 5.97 | 6.13 | +0.16% | 3,052,643 | 1,893,075,184 |
| 2024-10-31 | 5.7 | 6.41 | 5.67 | 6.12 | +4.97% | 3,923,950 | 2,436,397,746 |
| 2024-10-30 | 5.58 | 6.09 | 5.58 | 5.83 | +5.23% | 2,982,592 | 1,753,932,718 |
| 2024-10-29 | 5.6 | 5.81 | 5.5 | 5.54 | -1.95% | 1,454,576 | 820,294,779 |
| 2024-10-28 | 5.4 | 5.73 | 5.4 | 5.65 | +4.24% | 2,041,567 | 1,141,150,720 |
| 2024-10-25 | 5.48 | 5.66 | 5.4 | 5.42 | -1.09% | 1,658,564 | 919,292,718 |
| 2024-10-24 | 5.61 | 5.7 | 5.44 | 5.48 | -3.52% | 1,253,431 | 694,727,646 |
| 2024-10-23 | 5.55 | 5.88 | 5.53 | 5.68 | +1.43% | 1,978,146 | 1,122,568,276 |
| 2024-10-22 | 5.43 | 5.66 | 5.38 | 5.6 | +2% | 1,977,831 | 1,093,450,732 |
| 2024-10-21 | 5.29 | 5.61 | 5.17 | 5.49 | +2.43% | 2,241,203 | 1,209,364,085 |
| 2024-10-18 | 5.19 | 5.59 | 5.02 | 5.36 | +0.75% | 2,947,555 | 1,556,064,089 |
| 2024-10-17 | 5.9 | 5.9 | 5.32 | 5.32 | -9.98% | 3,551,300 | 1,962,702,524 |
| 2024-10-16 | 5.58 | 5.91 | 5.46 | 5.91 | +10.06% | 4,145,929 | 2,387,525,414 |
| 2024-10-15 | 5.33 | 5.65 | 5.26 | 5.37 | +0.75% | 2,946,832 | 1,612,334,587 |
| 2024-10-14 | 5.27 | 5.45 | 5.06 | 5.33 | +5.13% | 2,843,315 | 1,499,750,750 |
| 2024-10-11 | 4.82 | 5.19 | 4.75 | 5.07 | +3.26% | 2,866,613 | 1,439,718,823 |
| 2024-10-10 | 4.8 | 5.21 | 4.62 | 4.91 | -3.91% | 3,653,878 | 1,789,310,692 |
| 2024-10-09 | 5.3 | 5.3 | 5.11 | 5.11 | -10.04% | 1,893,513 | 971,880,600 |
| 2024-10-08 | 6.02 | 6.02 | 5.2 | 5.68 | +3.84% | 7,836,247 | 4,430,346,375 |
| 2024-09-30 | 5.47 | 5.47 | 5.28 | 5.47 | +10.06% | 2,611,675 | 1,423,395,555 |
| 2024-09-27 | 4.8 | 4.97 | 4.78 | 4.97 | +9.96% | 1,869,097 | 917,088,538 |
| 2024-09-26 | 4.02 | 4.52 | 4.02 | 4.52 | +9.98% | 3,952,693 | 1,718,628,061 |
| 2024-09-25 | 4.01 | 4.4 | 4.01 | 4.11 | +1.23% | 3,551,776 | 1,501,443,279 |
| 2024-09-24 | 4.2 | 4.24 | 3.84 | 4.06 | +1.25% | 3,462,842 | 1,394,684,043 |
| 2024-09-23 | 4 | 4.12 | 3.98 | 4.01 | -1.72% | 2,098,714 | 849,946,146 |
| 2024-09-20 | 3.84 | 4.15 | 3.78 | 4.08 | +1.24% | 3,759,869 | 1,496,717,705 |
| 2024-09-19 | 3.73 | 4.11 | 3.69 | 4.03 | +7.75% | 4,299,001 | 1,717,888,470 |
| 2024-09-18 | 3.53 | 3.85 | 3.52 | 3.74 | +6.25% | 2,213,638 | 808,075,111 |
| 2024-09-13 | 3.52 | 3.64 | 3.51 | 3.52 | +0.28% | 1,248,380 | 445,702,264 |
| 2024-09-12 | 3.63 | 3.69 | 3.5 | 3.51 | -3.84% | 1,585,500 | 565,211,024 |
| 2024-09-11 | 3.57 | 3.71 | 3.55 | 3.65 | +1.11% | 1,179,864 | 430,631,481 |
| 2024-09-10 | 3.64 | 3.67 | 3.53 | 3.61 | -1.1% | 1,010,750 | 363,383,265 |
| 2024-09-09 | 3.56 | 3.72 | 3.5 | 3.65 | +0.83% | 1,595,879 | 579,592,527 |
| 2024-09-06 | 3.75 | 3.79 | 3.6 | 3.62 | -6.22% | 2,403,726 | 882,077,529 |
| 2024-09-05 | 3.99 | 4 | 3.71 | 3.86 | +1.31% | 3,043,303 | 1,166,786,883 |
| 2024-09-04 | 3.71 | 4.05 | 3.68 | 3.81 | +1.06% | 3,259,940 | 1,268,692,273 |
| 2024-09-03 | 3.46 | 3.83 | 3.44 | 3.77 | +8.33% | 3,298,374 | 1,221,937,480 |
| 2024-09-02 | 3.47 | 3.59 | 3.4 | 3.48 | -1.14% | 2,167,688 | 756,123,753 |
| 2024-08-30 | 3.18 | 3.52 | 3.15 | 3.52 | +10% | 2,190,898 | 756,035,792 |
| 2024-08-29 | 3.13 | 3.25 | 3.12 | 3.2 | +1.59% | 818,883 | 260,895,177 |
| 2024-08-28 | 3.24 | 3.27 | 3.11 | 3.15 | -3.08% | 1,084,343 | 345,768,849 |
| 2024-08-27 | 3.43 | 3.45 | 3.25 | 3.25 | -6.34% | 1,237,377 | 412,302,290 |
| 2024-08-26 | 3.36 | 3.57 | 3.3 | 3.47 | +2.36% | 1,520,409 | 528,156,566 |
| 2024-08-23 | 3.46 | 3.48 | 3.32 | 3.39 | -1.45% | 1,089,288 | 369,418,781 |
| 2024-08-22 | 3.44 | 3.56 | 3.42 | 3.44 | -0.58% | 1,408,582 | 490,488,317 |
| 2024-08-21 | 3.49 | 3.53 | 3.34 | 3.46 | -1.14% | 1,911,350 | 655,482,236 |
| 2024-08-20 | 3.6 | 3.7 | 3.48 | 3.5 | -2.78% | 1,793,347 | 644,400,640 |
| 2024-08-19 | 3.49 | 3.69 | 3.41 | 3.6 | +3.15% | 2,216,982 | 791,255,094 |
| 2024-08-16 | 3.58 | 3.67 | 3.48 | 3.49 | -3.86% | 2,879,654 | 1,026,962,509 |
| 2024-08-15 | 3.27 | 3.63 | 3.24 | 3.63 | +10% | 3,733,899 | 1,309,999,328 |
| 2024-08-14 | 3.29 | 3.33 | 3.24 | 3.3 | -0.3% | 1,059,516 | 347,555,494 |
| 2024-08-13 | 3.33 | 3.36 | 3.24 | 3.31 | -1.19% | 1,448,643 | 477,554,038 |
| 2024-08-12 | 3.46 | 3.47 | 3.26 | 3.35 | -4.29% | 3,180,778 | 1,069,356,313 |
| 2024-08-09 | 3.19 | 3.54 | 3.19 | 3.5 | +8.7% | 4,182,940 | 1,455,575,104 |
| 2024-08-08 | 3.08 | 3.36 | 3.05 | 3.22 | +5.57% | 2,873,086 | 923,970,717 |
| 2024-08-07 | 3.09 | 3.09 | 3.03 | 3.05 | -2.24% | 996,034 | 304,087,557 |
| 2024-08-06 | 3.07 | 3.12 | 3.04 | 3.12 | +3.31% | 1,199,960 | 369,563,787 |
| 2024-08-05 | 3.02 | 3.19 | 3.01 | 3.02 | -0.66% | 1,551,284 | 482,344,106 |
| 2024-08-02 | 3.03 | 3.1 | 3.02 | 3.04 | -0.65% | 895,555 | 273,877,043 |
| 2024-08-01 | 3.16 | 3.21 | 3.05 | 3.06 | -3.16% | 1,273,599 | 394,593,196 |
| 2024-07-31 | 2.98 | 3.17 | 2.95 | 3.16 | +6.04% | 1,570,923 | 484,564,808 |
| 2024-07-30 | 2.92 | 3.01 | 2.9 | 2.98 | +2.05% | 1,039,820 | 307,589,744 |
| 2024-07-29 | 2.97 | 2.98 | 2.89 | 2.92 | -1.68% | 789,555 | 230,348,892 |
| 2024-07-26 | 2.93 | 3.02 | 2.93 | 2.97 | +1.37% | 900,535 | 267,725,509 |
| 2024-07-25 | 2.91 | 2.97 | 2.89 | 2.93 | +0.34% | 906,831 | 266,764,835 |
| 2024-07-24 | 3.06 | 3.09 | 2.92 | 2.92 | -5.19% | 1,549,031 | 461,415,244 |
| 2024-07-23 | 3.15 | 3.19 | 3.07 | 3.08 | -2.22% | 926,130 | 290,434,996 |
| 2024-07-22 | 3.21 | 3.25 | 3.12 | 3.15 | -1.56% | 1,073,568 | 339,031,814 |
| 2024-07-19 | 3.24 | 3.24 | 3.15 | 3.2 | -2.14% | 946,524 | 301,715,555 |
| 2024-07-18 | 3.29 | 3.29 | 3.18 | 3.27 | 0% | 904,813 | 292,872,667 |
| 2024-07-17 | 3.19 | 3.34 | 3.18 | 3.27 | +2.51% | 1,414,230 | 464,320,012 |
| 2024-07-16 | 3.2 | 3.27 | 3.16 | 3.19 | -0.31% | 795,552 | 255,712,620 |
| 2024-07-15 | 3.26 | 3.28 | 3.19 | 3.2 | -3.03% | 730,868 | 235,509,928 |
| 2024-07-12 | 3.23 | 3.43 | 3.22 | 3.3 | +2.48% | 1,658,303 | 552,132,928 |
| 2024-07-11 | 3.21 | 3.28 | 3.16 | 3.22 | +1.58% | 1,225,747 | 394,485,059 |
| 2024-07-10 | 3.11 | 3.21 | 3.06 | 3.17 | -3.65% | 1,589,007 | 499,701,397 |
| 2024-07-09 | 3.27 | 3.31 | 3.19 | 3.29 | +0.92% | 916,083 | 298,338,205 |
| 2024-07-08 | 3.4 | 3.41 | 3.25 | 3.26 | -5.23% | 1,137,978 | 375,465,278 |
| 2024-07-05 | 3.39 | 3.46 | 3.34 | 3.44 | +1.18% | 1,139,824 | 387,200,718 |
| 2024-07-04 | 3.55 | 3.56 | 3.39 | 3.4 | -4.76% | 1,257,211 | 433,607,715 |
| 2024-07-03 | 3.53 | 3.66 | 3.49 | 3.57 | +0.85% | 1,352,196 | 485,313,133 |
| 2024-07-02 | 3.6 | 3.68 | 3.53 | 3.54 | -2.75% | 1,593,429 | 574,405,617 |
| 2024-07-01 | 3.37 | 3.67 | 3.37 | 3.64 | +7.06% | 2,384,393 | 849,233,633 |
| 2024-06-28 | 3.42 | 3.55 | 3.34 | 3.4 | -2.02% | 1,663,517 | 574,087,759 |
| 2024-06-27 | 3.48 | 3.63 | 3.41 | 3.47 | 0% | 2,204,481 | 770,676,238 |
| 2024-06-26 | 3.46 | 3.49 | 3.36 | 3.47 | -0.29% | 1,338,086 | 458,029,845 |
| 2024-06-25 | 3.4 | 3.58 | 3.37 | 3.48 | +2.05% | 1,390,815 | 484,527,863 |
| 2024-06-24 | 3.47 | 3.5 | 3.39 | 3.41 | -3.13% | 1,027,162 | 352,651,876 |
| 2024-06-21 | 3.59 | 3.62 | 3.51 | 3.52 | -1.68% | 835,569 | 297,507,964 |
| 2024-06-20 | 3.73 | 3.74 | 3.56 | 3.58 | -4.28% | 1,450,812 | 526,487,259 |
| 2024-06-19 | 3.77 | 3.82 | 3.73 | 3.74 | -0.8% | 939,486 | 353,493,746 |
| 2024-06-18 | 3.85 | 3.88 | 3.74 | 3.77 | -2.08% | 1,399,248 | 531,676,978 |
| 2024-06-17 | 3.96 | 4.03 | 3.83 | 3.85 | -4.47% | 1,906,202 | 743,725,163 |
| 2024-06-14 | 3.94 | 4.16 | 3.92 | 4.03 | +1.26% | 2,071,881 | 836,422,203 |
| 2024-06-13 | 4.1 | 4.14 | 3.9 | 3.98 | -2.21% | 1,794,091 | 712,434,434 |
| 2024-06-12 | 4.06 | 4.09 | 4 | 4.07 | -0.25% | 1,205,489 | 488,251,341 |
| 2024-06-11 | 4.08 | 4.2 | 4.01 | 4.08 | -1.69% | 1,574,076 | 644,597,260 |
| 2024-06-07 | 4.1 | 4.21 | 4.08 | 4.15 | +0.97% | 1,717,747 | 712,748,682 |
| 2024-06-06 | 4.13 | 4.2 | 3.98 | 4.11 | -0.24% | 2,107,885 | 859,115,907 |
| 2024-06-05 | 4.35 | 4.37 | 4.12 | 4.12 | -5.5% | 2,071,207 | 872,122,293 |
| 2024-06-04 | 4.09 | 4.49 | 4.03 | 4.36 | +6.6% | 3,711,723 | 1,586,899,209 |
| 2024-06-03 | 4.2 | 4.21 | 4.05 | 4.09 | -3.31% | 2,176,046 | 895,564,236 |
| 2024-05-31 | 4.34 | 4.39 | 4.2 | 4.23 | -2.76% | 2,696,315 | 1,152,535,641 |
| 2024-05-30 | 4.49 | 4.56 | 4.3 | 4.35 | -4.61% | 2,585,353 | 1,135,233,382 |
| 2024-05-29 | 4.58 | 4.7 | 4.52 | 4.56 | -0.44% | 2,507,997 | 1,153,106,081 |
| 2024-05-28 | 4.98 | 4.98 | 4.52 | 4.58 | -7.29% | 3,453,524 | 1,624,548,493 |
| 2024-05-27 | 4.94 | 4.99 | 4.79 | 4.94 | +0.41% | 2,400,954 | 1,170,090,709 |
| 2024-05-24 | 5.18 | 5.2 | 4.85 | 4.92 | -7.52% | 3,559,122 | 1,773,481,377 |
| 2024-05-23 | 5.18 | 5.38 | 5.09 | 5.32 | -0.93% | 4,189,580 | 2,200,340,998 |
| 2024-05-22 | 5.1 | 5.56 | 5 | 5.37 | +6.34% | 6,137,513 | 3,272,152,828 |
| 2024-05-21 | 4.69 | 5.12 | 4.64 | 5.05 | +4.99% | 4,626,684 | 2,270,910,484 |
| 2024-05-20 | 4.56 | 5.01 | 4.45 | 4.81 | +5.25% | 4,986,517 | 2,340,935,009 |
| 2024-05-17 | 4.2 | 4.57 | 4.1 | 4.57 | +10.12% | 3,900,908 | 1,674,623,572 |
| 2024-05-16 | 3.98 | 4.27 | 3.95 | 4.15 | +4.01% | 2,645,791 | 1,093,401,877 |
| 2024-05-15 | 3.89 | 4.15 | 3.88 | 3.99 | +1.53% | 2,027,815 | 813,078,973 |
| 2024-05-14 | 3.88 | 3.99 | 3.85 | 3.93 | +1.55% | 1,189,991 | 466,951,893 |
| 2024-05-13 | 3.91 | 3.94 | 3.83 | 3.87 | -2.52% | 1,235,165 | 479,819,265 |
| 2024-05-10 | 3.8 | 4.08 | 3.76 | 3.97 | +5.03% | 2,372,767 | 928,423,533 |
| 2024-05-09 | 3.72 | 3.97 | 3.66 | 3.78 | +2.44% | 1,855,486 | 703,332,980 |
| 2024-05-08 | 3.85 | 3.88 | 3.67 | 3.69 | -5.63% | 1,512,799 | 566,512,655 |
| 2024-05-07 | 3.9 | 4 | 3.78 | 3.91 | -0.51% | 2,191,712 | 849,863,399 |
| 2024-05-06 | 4.12 | 4.19 | 3.92 | 3.93 | -1.26% | 3,042,732 | 1,234,188,731 |
| 2024-04-30 | 3.82 | 4.1 | 3.74 | 3.98 | +6.7% | 3,666,732 | 1,441,669,526 |
| 2024-04-29 | 3.35 | 3.73 | 3.35 | 3.73 | +10.03% | 1,080,109 | 386,783,488 |
| 2024-04-26 | 3.19 | 3.41 | 3.16 | 3.39 | +5.94% | 1,333,456 | 442,136,393 |
| 2024-04-25 | 3.18 | 3.26 | 3.16 | 3.2 | +0.31% | 455,807 | 146,578,088 |
| 2024-04-24 | 3.21 | 3.22 | 3.16 | 3.19 | -0.31% | 427,388 | 135,757,234 |
| 2024-04-23 | 3.21 | 3.25 | 3.18 | 3.2 | 0% | 425,220 | 136,802,146 |
| 2024-04-22 | 3.2 | 3.25 | 3.17 | 3.2 | -0.31% | 430,000 | 137,939,518 |
| 2024-04-19 | 3.23 | 3.27 | 3.19 | 3.21 | -1.23% | 434,414 | 139,743,015 |
| 2024-04-18 | 3.27 | 3.31 | 3.22 | 3.25 | -1.22% | 508,759 | 166,183,986 |
| 2024-04-17 | 3.21 | 3.3 | 3.21 | 3.29 | +2.81% | 594,465 | 194,146,602 |
| 2024-04-16 | 3.27 | 3.31 | 3.17 | 3.2 | -2.74% | 820,092 | 264,560,313 |
| 2024-04-15 | 3.27 | 3.34 | 3.19 | 3.29 | 0% | 800,616 | 262,536,118 |
| 2024-04-12 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 853,284 | 284,593,372 |
| 2024-04-11 | 3.41 | 3.46 | 3.37 | 3.42 | -1.16% | 611,335 | 209,152,145 |
| 2024-04-10 | 3.59 | 3.6 | 3.43 | 3.46 | -4.16% | 737,584 | 258,024,941 |
| 2024-04-09 | 3.57 | 3.62 | 3.56 | 3.61 | +1.4% | 369,395 | 132,838,153 |
| 2024-04-08 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 635,804 | 229,036,887 |
| 2024-04-03 | 3.73 | 3.76 | 3.66 | 3.66 | -2.4% | 701,514 | 259,256,512 |
| 2024-04-02 | 3.83 | 3.83 | 3.73 | 3.75 | -2.34% | 818,272 | 307,970,073 |
| 2024-04-01 | 3.76 | 3.86 | 3.76 | 3.84 | +1.86% | 521,371 | 199,151,084 |
| 2024-03-29 | 3.81 | 3.83 | 3.73 | 3.77 | -2.08% | 672,675 | 253,399,270 |
| 2024-03-28 | 3.85 | 3.89 | 3.83 | 3.85 | 0% | 559,319 | 215,851,106 |
| 2024-03-27 | 4 | 4.01 | 3.85 | 3.85 | -4.47% | 723,483 | 283,574,142 |
| 2024-03-26 | 3.95 | 4.04 | 3.94 | 4.03 | +1.51% | 665,105 | 265,587,573 |
| 2024-03-25 | 3.93 | 4.1 | 3.9 | 3.97 | +0.51% | 836,813 | 334,469,605 |
| 2024-03-22 | 4.05 | 4.05 | 3.91 | 3.95 | -2.95% | 766,826 | 304,154,121 |
| 2024-03-21 | 4.02 | 4.13 | 4.01 | 4.07 | +1.24% | 756,277 | 308,472,421 |
| 2024-03-20 | 3.99 | 4.02 | 3.97 | 4.02 | +0.5% | 353,266 | 141,324,553 |
| 2024-03-19 | 4.04 | 4.07 | 4 | 4 | -1.48% | 433,167 | 174,742,052 |
| 2024-03-18 | 4.11 | 4.11 | 4 | 4.06 | -0.49% | 583,007 | 235,910,465 |
| 2024-03-15 | 4.11 | 4.18 | 4.03 | 4.08 | -0.24% | 676,375 | 276,306,466 |
| 2024-03-14 | 4.08 | 4.17 | 4.06 | 4.09 | -0.24% | 645,931 | 265,448,013 |
| 2024-03-13 | 4.18 | 4.2 | 4.08 | 4.1 | -3.3% | 808,724 | 333,415,605 |
| 2024-03-12 | 4.02 | 4.33 | 3.98 | 4.24 | +5.47% | 1,381,679 | 574,181,550 |
| 2024-03-11 | 3.91 | 4.02 | 3.9 | 4.02 | +3.08% | 621,488 | 247,211,446 |
| 2024-03-08 | 3.92 | 3.94 | 3.86 | 3.9 | -0.51% | 518,483 | 201,908,273 |
| 2024-03-07 | 4 | 4.04 | 3.92 | 3.92 | -1.51% | 679,578 | 270,348,355 |
| 2024-03-06 | 4.02 | 4.06 | 3.95 | 3.98 | -1.24% | 545,419 | 218,089,936 |
| 2024-03-05 | 4.05 | 4.09 | 3.95 | 4.03 | -1.23% | 699,287 | 281,234,521 |
| 2024-03-04 | 4.23 | 4.24 | 4.02 | 4.08 | -4.45% | 928,570 | 380,130,491 |
| 2024-03-01 | 4.31 | 4.34 | 4.22 | 4.27 | -0.93% | 633,278 | 270,946,618 |
| 2024-02-29 | 4.21 | 4.34 | 4.2 | 4.31 | +1.65% | 918,960 | 394,398,467 |
| 2024-02-28 | 4.36 | 4.45 | 4.23 | 4.24 | -2.75% | 953,816 | 417,368,850 |
| 2024-02-27 | 4.23 | 4.36 | 4.23 | 4.36 | +2.11% | 772,948 | 333,119,907 |
| 2024-02-26 | 4.32 | 4.35 | 4.23 | 4.27 | -1.84% | 873,689 | 374,165,865 |
| 2024-02-23 | 4.28 | 4.37 | 4.25 | 4.35 | +1.87% | 936,715 | 404,554,782 |
| 2024-02-22 | 4.25 | 4.3 | 4.21 | 4.27 | -0.47% | 758,438 | 322,565,226 |
| 2024-02-21 | 4.08 | 4.43 | 4.04 | 4.29 | +4.13% | 1,419,606 | 605,287,050 |
| 2024-02-20 | 4.01 | 4.14 | 4.01 | 4.12 | +2.23% | 998,367 | 407,979,544 |
| 2024-02-19 | 4.03 | 4.04 | 3.91 | 4.03 | -0.25% | 1,166,905 | 463,838,280 |
| 2024-02-08 | 3.81 | 4.05 | 3.77 | 4.04 | +7.45% | 1,437,086 | 560,011,757 |
| 2024-02-07 | 3.82 | 3.88 | 3.7 | 3.76 | -2.08% | 1,255,888 | 476,010,224 |
| 2024-02-06 | 3.7 | 3.9 | 3.53 | 3.84 | +2.67% | 1,524,938 | 565,348,010 |
| 2024-02-05 | 4.03 | 4.05 | 3.65 | 3.74 | -7.88% | 1,527,937 | 584,694,772 |
| 2024-02-02 | 4.01 | 4.27 | 3.93 | 4.06 | +1.25% | 1,485,739 | 611,609,500 |
| 2024-02-01 | 4.01 | 4.1 | 3.98 | 4.01 | -0.5% | 892,218 | 360,029,297 |
| 2024-01-31 | 4.18 | 4.23 | 4.01 | 4.03 | -4.73% | 924,578 | 379,752,739 |
| 2024-01-30 | 4.35 | 4.39 | 4.19 | 4.23 | -3.42% | 1,098,089 | 468,185,510 |
| 2024-01-29 | 4.59 | 4.59 | 4.37 | 4.38 | -2.45% | 1,469,144 | 656,164,346 |
| 2024-01-26 | 4.28 | 4.6 | 4.26 | 4.49 | +4.91% | 2,039,063 | 906,704,882 |
| 2024-01-25 | 4.13 | 4.3 | 4.12 | 4.28 | +4.14% | 1,492,866 | 629,276,019 |
| 2024-01-24 | 3.99 | 4.12 | 3.92 | 4.11 | +3.27% | 1,019,334 | 410,559,738 |
| 2024-01-23 | 3.9 | 4 | 3.84 | 3.98 | +2.84% | 779,395 | 306,782,548 |
| 2024-01-22 | 4.05 | 4.06 | 3.85 | 3.87 | -4.91% | 759,051 | 302,052,641 |
| 2024-01-19 | 4.07 | 4.14 | 4.05 | 4.07 | -0.49% | 561,117 | 229,396,736 |
| 2024-01-18 | 4.02 | 4.1 | 3.95 | 4.09 | +1.49% | 846,078 | 340,658,306 |
| 2024-01-17 | 4.14 | 4.14 | 4.03 | 4.03 | -2.66% | 653,601 | 266,651,004 |
| 2024-01-16 | 4.17 | 4.2 | 4.06 | 4.14 | -1.19% | 747,668 | 308,242,457 |
| 2024-01-15 | 4.13 | 4.22 | 4.06 | 4.19 | +0.72% | 865,226 | 359,510,675 |
| 2024-01-12 | 4.18 | 4.24 | 4.16 | 4.16 | -0.95% | 794,762 | 333,277,787 |
| 2024-01-11 | 4.16 | 4.24 | 4.12 | 4.2 | +0.72% | 738,431 | 308,417,893 |
| 2024-01-10 | 4.13 | 4.2 | 4.1 | 4.17 | +0.24% | 586,540 | 244,320,177 |
| 2024-01-09 | 4.12 | 4.22 | 4.06 | 4.16 | +1.22% | 736,316 | 305,285,681 |
| 2024-01-08 | 4.25 | 4.27 | 4.11 | 4.11 | -2.84% | 813,228 | 339,395,044 |
| 2024-01-05 | 4.22 | 4.32 | 4.21 | 4.23 | 0% | 826,739 | 352,883,911 |
| 2024-01-04 | 4.29 | 4.32 | 4.21 | 4.23 | -2.08% | 685,732 | 290,892,953 |
| 2024-01-03 | 4.25 | 4.35 | 4.24 | 4.32 | +1.89% | 1,223,627 | 524,696,017 |
| 2024-01-02 | 4.37 | 4.39 | 4.23 | 4.24 | -2.75% | 1,146,466 | 490,819,812 |
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：