股票概览
4.42
+0.45%
+0.02
4.39
开盘价
4.43
最高价
4.35
最低价
42,781
成交量
数据更新至: 2025-03-25
技术指标
4.44
MA5 (5日均线)
4.39
MA10 (10日均线)
4.33
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 | 4.39 | 4.43 | 4.35 | 4.42 | +0.45% | 42,781 | 18,754,336 |
| 2025-03-24 | 4.47 | 4.5 | 4.34 | 4.4 | -1.35% | 67,109 | 29,630,681 |
| 2025-03-21 | 4.49 | 4.53 | 4.44 | 4.46 | -0.67% | 60,676 | 27,193,362 |
| 2025-03-20 | 4.45 | 4.49 | 4.44 | 4.49 | +0.9% | 48,620 | 21,745,978 |
| 2025-03-19 | 4.44 | 4.46 | 4.42 | 4.45 | +0.23% | 53,459 | 23,745,117 |
| 2025-03-18 | 4.4 | 4.47 | 4.37 | 4.44 | +1.14% | 58,009 | 25,730,743 |
| 2025-03-17 | 4.34 | 4.42 | 4.33 | 4.39 | +0.92% | 71,773 | 31,535,650 |
| 2025-03-14 | 4.25 | 4.35 | 4.24 | 4.35 | +2.35% | 100,206 | 43,106,506 |
| 2025-03-13 | 4.25 | 4.26 | 4.19 | 4.25 | +0.24% | 53,624 | 22,657,881 |
| 2025-03-12 | 4.28 | 4.28 | 4.23 | 4.24 | -0.7% | 49,402 | 20,965,992 |
| 2025-03-11 | 4.21 | 4.27 | 4.19 | 4.27 | +0.71% | 46,162 | 19,559,586 |
| 2025-03-10 | 4.18 | 4.25 | 4.17 | 4.24 | +1.44% | 61,658 | 26,067,271 |
| 2025-03-07 | 4.23 | 4.25 | 4.16 | 4.18 | -1.42% | 63,124 | 26,562,250 |
| 2025-03-06 | 4.23 | 4.25 | 4.18 | 4.24 | +0.47% | 56,538 | 23,866,218 |
| 2025-03-05 | 4.3 | 4.3 | 4.18 | 4.22 | -1.86% | 62,015 | 26,128,054 |
| 2025-03-04 | 4.23 | 4.3 | 4.23 | 4.3 | +0.7% | 38,752 | 16,571,411 |
| 2025-03-03 | 4.25 | 4.33 | 4.24 | 4.27 | +0.47% | 60,484 | 25,925,603 |
| 2025-02-28 | 4.33 | 4.35 | 4.24 | 4.25 | -2.07% | 53,569 | 23,004,141 |
| 2025-02-27 | 4.32 | 4.35 | 4.26 | 4.34 | +0.46% | 58,370 | 25,173,298 |
| 2025-02-26 | 4.28 | 4.33 | 4.27 | 4.32 | +2.37% | 58,671 | 25,206,150 |
| 2025-02-25 | 4.26 | 4.31 | 4.21 | 4.22 | -1.4% | 45,918 | 19,479,325 |
| 2025-02-24 | 4.27 | 4.32 | 4.24 | 4.28 | +0.23% | 45,623 | 19,511,028 |
| 2025-02-21 | 4.28 | 4.32 | 4.22 | 4.27 | -0.23% | 48,020 | 20,436,866 |
| 2025-02-20 | 4.22 | 4.31 | 4.22 | 4.28 | +1.18% | 42,112 | 18,046,008 |
| 2025-02-19 | 4.24 | 4.27 | 4.18 | 4.23 | +0.48% | 42,316 | 17,879,540 |
| 2025-02-18 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 55,131 | 23,554,387 |
| 2025-02-17 | 4.3 | 4.38 | 4.28 | 4.35 | +1.64% | 66,072 | 28,661,422 |
| 2025-02-14 | 4.24 | 4.3 | 4.24 | 4.28 | +0.71% | 52,193 | 22,308,381 |
| 2025-02-13 | 4.3 | 4.32 | 4.24 | 4.25 | -1.62% | 48,620 | 20,785,488 |
| 2025-02-12 | 4.31 | 4.34 | 4.28 | 4.32 | 0% | 45,398 | 19,576,803 |
| 2025-02-11 | 4.34 | 4.34 | 4.27 | 4.32 | -0.23% | 57,562 | 24,752,627 |
| 2025-02-10 | 4.31 | 4.34 | 4.28 | 4.33 | +0.93% | 45,678 | 19,716,232 |
| 2025-02-07 | 4.25 | 4.3 | 4.24 | 4.29 | +0.94% | 46,999 | 20,082,188 |
| 2025-02-06 | 4.25 | 4.26 | 4.19 | 4.25 | 0% | 45,753 | 19,350,384 |
| 2025-02-05 | 4.26 | 4.26 | 4.21 | 4.25 | +0.71% | 42,613 | 18,053,830 |
| 2025-01-27 | 4.17 | 4.27 | 4.15 | 4.22 | +1.93% | 58,093 | 24,584,425 |
| 2025-01-24 | 4.17 | 4.18 | 4.12 | 4.14 | -0.72% | 48,760 | 20,198,020 |
| 2025-01-23 | 4.18 | 4.22 | 4.15 | 4.17 | +1.21% | 50,247 | 21,065,400 |
| 2025-01-22 | 4.14 | 4.15 | 4.1 | 4.12 | -0.72% | 53,579 | 22,102,752 |
| 2025-01-21 | 4.22 | 4.24 | 4.13 | 4.15 | -1.89% | 52,354 | 21,846,928 |
| 2025-01-20 | 4.11 | 4.31 | 4.11 | 4.23 | +3.17% | 101,074 | 42,793,265 |
| 2025-01-17 | 4.1 | 4.12 | 4.06 | 4.1 | +0.24% | 46,388 | 18,992,768 |
| 2025-01-16 | 4.08 | 4.14 | 4.07 | 4.09 | +0.49% | 60,176 | 24,720,091 |
| 2025-01-15 | 4.08 | 4.1 | 4.03 | 4.07 | -0.25% | 54,435 | 22,135,332 |
| 2025-01-14 | 3.99 | 4.09 | 3.98 | 4.08 | +2.26% | 72,948 | 29,527,229 |
| 2025-01-13 | 3.95 | 4 | 3.91 | 3.99 | +0.25% | 76,166 | 30,127,165 |
| 2025-01-10 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 58,408 | 23,568,605 |
| 2025-01-09 | 4.09 | 4.14 | 4.05 | 4.08 | -1.21% | 53,873 | 22,054,501 |
| 2025-01-08 | 4.13 | 4.19 | 4.04 | 4.13 | -0.48% | 69,220 | 28,561,766 |
| 2025-01-07 | 4.23 | 4.24 | 4.07 | 4.15 | -1.66% | 90,546 | 37,401,806 |
| 2025-01-06 | 4.13 | 4.24 | 4.04 | 4.22 | +2.18% | 108,402 | 45,350,329 |
| 2025-01-03 | 4.21 | 4.24 | 4.11 | 4.13 | -1.9% | 68,419 | 28,554,243 |
| 2025-01-02 | 4.27 | 4.31 | 4.16 | 4.21 | -0.71% | 63,512 | 26,981,962 |
| 2024-12-31 | 4.32 | 4.35 | 4.23 | 4.24 | -1.62% | 71,572 | 30,718,653 |
| 2024-12-30 | 4.36 | 4.38 | 4.31 | 4.31 | -1.6% | 54,908 | 23,776,932 |
| 2024-12-27 | 4.31 | 4.41 | 4.27 | 4.38 | +2.1% | 57,455 | 25,094,471 |
| 2024-12-26 | 4.26 | 4.33 | 4.26 | 4.29 | +0.23% | 44,140 | 19,004,404 |
| 2024-12-25 | 4.39 | 4.39 | 4.25 | 4.28 | -1.83% | 71,655 | 30,732,454 |
| 2024-12-24 | 4.37 | 4.42 | 4.33 | 4.36 | +0.23% | 59,055 | 25,802,157 |
| 2024-12-23 | 4.54 | 4.55 | 4.32 | 4.35 | -3.97% | 102,909 | 45,315,491 |
| 2024-12-20 | 4.48 | 4.56 | 4.47 | 4.53 | +1.12% | 51,806 | 23,421,863 |
| 2024-12-19 | 4.49 | 4.53 | 4.42 | 4.48 | -1.1% | 79,898 | 35,734,481 |
| 2024-12-18 | 4.51 | 4.57 | 4.47 | 4.53 | +0.67% | 79,985 | 36,184,050 |
| 2024-12-17 | 4.7 | 4.7 | 4.46 | 4.5 | -4.05% | 118,110 | 53,643,088 |
| 2024-12-16 | 4.68 | 4.72 | 4.66 | 4.69 | +0.86% | 71,958 | 33,777,690 |
| 2024-12-13 | 4.73 | 4.74 | 4.63 | 4.65 | -1.9% | 89,463 | 41,835,792 |
| 2024-12-12 | 4.66 | 4.74 | 4.64 | 4.74 | +1.5% | 86,838 | 40,861,000 |
| 2024-12-11 | 4.62 | 4.7 | 4.62 | 4.67 | +1.08% | 79,068 | 36,886,519 |
| 2024-12-10 | 4.8 | 4.81 | 4.61 | 4.62 | -1.28% | 92,849 | 43,485,868 |
| 2024-12-09 | 4.7 | 4.76 | 4.65 | 4.68 | +0.43% | 93,615 | 44,068,025 |
| 2024-12-06 | 4.58 | 4.68 | 4.57 | 4.66 | +1.75% | 82,339 | 38,076,438 |
| 2024-12-05 | 4.56 | 4.6 | 4.54 | 4.58 | +0.22% | 73,533 | 33,633,102 |
| 2024-12-04 | 4.67 | 4.68 | 4.55 | 4.57 | -1.93% | 96,075 | 44,438,261 |
| 2024-12-03 | 4.71 | 4.71 | 4.65 | 4.66 | -1.06% | 80,898 | 37,795,669 |
| 2024-12-02 | 4.62 | 4.71 | 4.6 | 4.71 | +2.39% | 123,043 | 57,408,701 |
| 2024-11-29 | 4.56 | 4.7 | 4.55 | 4.6 | +0.88% | 117,293 | 54,105,919 |
| 2024-11-28 | 4.53 | 4.59 | 4.51 | 4.56 | +0.44% | 98,210 | 44,779,557 |
| 2024-11-27 | 4.45 | 4.55 | 4.34 | 4.54 | +2.02% | 103,535 | 46,094,444 |
| 2024-11-26 | 4.44 | 4.53 | 4.43 | 4.45 | +0.23% | 83,248 | 37,288,437 |
| 2024-11-25 | 4.41 | 4.45 | 4.36 | 4.44 | +1.6% | 96,512 | 42,541,637 |
| 2024-11-22 | 4.5 | 4.6 | 4.35 | 4.37 | -2.46% | 179,709 | 80,703,643 |
| 2024-11-21 | 4.45 | 4.49 | 4.39 | 4.48 | +0.67% | 80,382 | 35,750,680 |
| 2024-11-20 | 4.35 | 4.46 | 4.34 | 4.45 | +2.06% | 97,397 | 43,086,810 |
| 2024-11-19 | 4.26 | 4.36 | 4.25 | 4.36 | +1.87% | 68,977 | 29,743,816 |
| 2024-11-18 | 4.27 | 4.37 | 4.25 | 4.28 | 0% | 92,201 | 39,710,149 |
| 2024-11-15 | 4.31 | 4.38 | 4.27 | 4.28 | -0.93% | 85,563 | 37,073,963 |
| 2024-11-14 | 4.43 | 4.44 | 4.31 | 4.32 | -2.48% | 87,981 | 38,457,785 |
| 2024-11-13 | 4.47 | 4.52 | 4.37 | 4.43 | -1.12% | 102,215 | 45,296,892 |
| 2024-11-12 | 4.46 | 4.58 | 4.44 | 4.48 | +0.22% | 160,552 | 72,566,570 |
| 2024-11-11 | 4.4 | 4.47 | 4.37 | 4.47 | +1.36% | 99,201 | 43,872,526 |
| 2024-11-08 | 4.5 | 4.52 | 4.37 | 4.41 | -1.34% | 137,221 | 60,736,466 |
| 2024-11-07 | 4.34 | 4.48 | 4.31 | 4.47 | +3% | 157,473 | 69,647,320 |
| 2024-11-06 | 4.35 | 4.37 | 4.28 | 4.34 | 0% | 126,902 | 55,000,616 |
| 2024-11-05 | 4.27 | 4.34 | 4.24 | 4.34 | +1.64% | 106,191 | 45,741,318 |
| 2024-11-04 | 4.22 | 4.27 | 4.21 | 4.27 | +1.18% | 75,629 | 32,113,181 |
| 2024-11-01 | 4.29 | 4.29 | 4.17 | 4.22 | -1.63% | 125,245 | 53,004,015 |
| 2024-10-31 | 4.27 | 4.33 | 4.26 | 4.29 | 0% | 118,623 | 50,887,060 |
| 2024-10-30 | 4.33 | 4.37 | 4.24 | 4.29 | -0.92% | 123,342 | 52,928,588 |
| 2024-10-29 | 4.5 | 4.51 | 4.3 | 4.33 | -2.48% | 102,518 | 44,908,987 |
| 2024-10-28 | 4.29 | 4.45 | 4.28 | 4.44 | +3.5% | 110,998 | 48,587,334 |
| 2024-10-25 | 4.24 | 4.29 | 4.22 | 4.29 | +0.94% | 87,437 | 37,300,280 |
| 2024-10-24 | 4.17 | 4.27 | 4.16 | 4.25 | +1.92% | 97,200 | 41,105,105 |
| 2024-10-23 | 4.23 | 4.24 | 4.15 | 4.17 | -0.95% | 80,922 | 33,861,306 |
| 2024-10-22 | 4.1 | 4.23 | 4.1 | 4.21 | +2.68% | 115,835 | 48,394,532 |
| 2024-10-21 | 4.12 | 4.14 | 4.08 | 4.1 | -0.49% | 94,621 | 38,942,112 |
| 2024-10-18 | 4.11 | 4.16 | 4.03 | 4.12 | +0.98% | 101,597 | 41,649,313 |
| 2024-10-17 | 4.15 | 4.2 | 4.07 | 4.08 | -1.45% | 101,603 | 41,986,932 |
| 2024-10-16 | 4.12 | 4.17 | 4.08 | 4.14 | +0.49% | 81,741 | 33,804,639 |
| 2024-10-15 | 4.15 | 4.2 | 4.11 | 4.12 | -1.67% | 68,465 | 28,470,358 |
| 2024-10-14 | 4.14 | 4.23 | 4.1 | 4.19 | +0.96% | 79,311 | 33,004,884 |
| 2024-10-11 | 4.3 | 4.3 | 4.1 | 4.15 | -3.04% | 89,454 | 37,420,841 |
| 2024-10-10 | 4.2 | 4.35 | 4.19 | 4.28 | +2.39% | 125,103 | 53,698,067 |
| 2024-10-09 | 4.51 | 4.52 | 4.18 | 4.18 | -8.33% | 179,448 | 78,434,434 |
| 2024-10-08 | 4.82 | 4.84 | 4.4 | 4.56 | +3.64% | 265,317 | 120,934,539 |
| 2024-09-30 | 4.2 | 4.45 | 4.12 | 4.4 | +7.32% | 195,520 | 83,821,835 |
| 2024-09-27 | 4.05 | 4.12 | 4.04 | 4.1 | +1.74% | 60,297 | 24,623,233 |
| 2024-09-26 | 3.97 | 4.04 | 3.92 | 4.03 | +2.03% | 70,204 | 27,925,994 |
| 2024-09-25 | 3.91 | 4 | 3.91 | 3.95 | +1.28% | 86,795 | 34,381,779 |
| 2024-09-24 | 3.84 | 3.91 | 3.81 | 3.9 | +1.83% | 58,261 | 22,560,377 |
| 2024-09-23 | 3.78 | 3.85 | 3.76 | 3.83 | +1.32% | 42,799 | 16,354,733 |
| 2024-09-20 | 3.77 | 3.81 | 3.74 | 3.78 | +0.53% | 50,677 | 19,137,767 |
| 2024-09-19 | 3.68 | 3.78 | 3.68 | 3.76 | +1.62% | 48,114 | 18,019,560 |
| 2024-09-18 | 3.74 | 3.76 | 3.65 | 3.7 | -1.33% | 44,011 | 16,269,957 |
| 2024-09-13 | 3.78 | 3.8 | 3.73 | 3.75 | -0.53% | 36,907 | 13,890,424 |
| 2024-09-12 | 3.8 | 3.84 | 3.75 | 3.77 | -0.79% | 37,593 | 14,247,037 |
| 2024-09-11 | 3.82 | 3.85 | 3.78 | 3.8 | -0.52% | 46,890 | 17,877,939 |
| 2024-09-10 | 3.87 | 3.87 | 3.77 | 3.82 | -0.52% | 68,423 | 26,115,854 |
| 2024-09-09 | 3.86 | 3.92 | 3.81 | 3.84 | -0.78% | 65,529 | 25,250,724 |
| 2024-09-06 | 3.88 | 3.91 | 3.86 | 3.87 | -0.26% | 55,331 | 21,511,555 |
| 2024-09-05 | 3.83 | 3.89 | 3.82 | 3.88 | +1.57% | 57,383 | 22,215,798 |
| 2024-09-04 | 3.86 | 3.86 | 3.81 | 3.82 | -0.52% | 44,594 | 17,119,533 |
| 2024-09-03 | 3.8 | 3.88 | 3.79 | 3.84 | +0.26% | 62,124 | 23,922,484 |
| 2024-09-02 | 3.78 | 3.88 | 3.73 | 3.83 | +1.59% | 112,393 | 43,180,972 |
| 2024-08-30 | 3.78 | 3.87 | 3.75 | 3.77 | -0.26% | 115,437 | 43,948,797 |
| 2024-08-29 | 3.67 | 3.79 | 3.65 | 3.78 | +5.29% | 137,809 | 51,582,000 |
| 2024-08-28 | 3.56 | 3.63 | 3.52 | 3.59 | +0.84% | 32,450 | 11,625,066 |
| 2024-08-27 | 3.57 | 3.63 | 3.54 | 3.56 | -0.28% | 32,305 | 11,555,573 |
| 2024-08-26 | 3.55 | 3.58 | 3.49 | 3.57 | +1.13% | 38,830 | 13,777,889 |
| 2024-08-23 | 3.61 | 3.62 | 3.53 | 3.53 | -1.94% | 36,529 | 13,011,544 |
| 2024-08-22 | 3.63 | 3.67 | 3.59 | 3.6 | -1.64% | 34,160 | 12,372,560 |
| 2024-08-21 | 3.7 | 3.71 | 3.63 | 3.66 | -1.08% | 40,286 | 14,781,274 |
| 2024-08-20 | 3.77 | 3.78 | 3.69 | 3.7 | -2.12% | 35,752 | 13,296,042 |
| 2024-08-19 | 3.8 | 3.83 | 3.77 | 3.78 | -0.26% | 37,492 | 14,213,511 |
| 2024-08-16 | 3.75 | 3.81 | 3.72 | 3.79 | +1.34% | 60,359 | 22,824,316 |
| 2024-08-15 | 3.75 | 3.8 | 3.73 | 3.74 | -0.27% | 52,597 | 19,785,889 |
| 2024-08-14 | 3.78 | 3.79 | 3.73 | 3.75 | -0.53% | 48,815 | 18,351,226 |
| 2024-08-13 | 3.8 | 3.83 | 3.74 | 3.77 | -0.79% | 68,734 | 25,925,750 |
| 2024-08-12 | 3.76 | 3.87 | 3.76 | 3.8 | +0.8% | 78,424 | 29,968,311 |
| 2024-08-09 | 3.83 | 3.85 | 3.77 | 3.77 | -1.05% | 64,638 | 24,634,238 |
| 2024-08-08 | 3.73 | 3.84 | 3.72 | 3.81 | +1.87% | 68,793 | 26,106,025 |
| 2024-08-07 | 3.73 | 3.77 | 3.69 | 3.74 | +0.27% | 56,475 | 21,088,187 |
| 2024-08-06 | 3.64 | 3.74 | 3.64 | 3.73 | +2.47% | 55,401 | 20,466,990 |
| 2024-08-05 | 3.69 | 3.73 | 3.61 | 3.64 | -1.36% | 91,730 | 33,738,269 |
| 2024-08-02 | 3.63 | 3.84 | 3.6 | 3.69 | +1.37% | 103,369 | 38,572,902 |
| 2024-08-01 | 3.64 | 3.69 | 3.63 | 3.64 | 0% | 49,724 | 18,189,965 |
| 2024-07-31 | 3.53 | 3.65 | 3.53 | 3.64 | +2.82% | 58,430 | 21,088,727 |
| 2024-07-30 | 3.52 | 3.55 | 3.5 | 3.54 | +0.57% | 46,556 | 16,459,393 |
| 2024-07-29 | 3.49 | 3.54 | 3.45 | 3.52 | +0.86% | 41,224 | 14,462,107 |
| 2024-07-26 | 3.43 | 3.49 | 3.43 | 3.49 | +1.75% | 34,769 | 12,050,493 |
| 2024-07-25 | 3.42 | 3.47 | 3.38 | 3.43 | +0.59% | 24,707 | 8,475,601 |
| 2024-07-24 | 3.5 | 3.5 | 3.41 | 3.41 | -2.01% | 36,863 | 12,670,142 |
| 2024-07-23 | 3.55 | 3.56 | 3.48 | 3.48 | -1.69% | 39,017 | 13,739,019 |
| 2024-07-22 | 3.51 | 3.54 | 3.48 | 3.54 | +0.57% | 30,851 | 10,865,545 |
| 2024-07-19 | 3.5 | 3.52 | 3.47 | 3.52 | +0.28% | 38,158 | 13,376,754 |
| 2024-07-18 | 3.44 | 3.52 | 3.39 | 3.51 | +2.03% | 53,867 | 18,665,179 |
| 2024-07-17 | 3.41 | 3.47 | 3.39 | 3.44 | +0.88% | 38,593 | 13,224,699 |
| 2024-07-16 | 3.45 | 3.46 | 3.4 | 3.41 | -1.16% | 37,911 | 12,976,100 |
| 2024-07-15 | 3.5 | 3.51 | 3.43 | 3.45 | -1.71% | 40,345 | 13,930,854 |
| 2024-07-12 | 3.51 | 3.56 | 3.49 | 3.51 | 0% | 42,773 | 15,063,494 |
| 2024-07-11 | 3.41 | 3.51 | 3.39 | 3.51 | +4.15% | 56,170 | 19,472,895 |
| 2024-07-10 | 3.41 | 3.44 | 3.36 | 3.37 | -1.17% | 42,542 | 14,449,784 |
| 2024-07-09 | 3.42 | 3.43 | 3.32 | 3.41 | +0.29% | 55,830 | 18,867,177 |
| 2024-07-08 | 3.52 | 3.53 | 3.39 | 3.4 | -3.41% | 51,746 | 17,770,400 |
| 2024-07-05 | 3.41 | 3.52 | 3.38 | 3.52 | +3.23% | 58,863 | 20,354,105 |
| 2024-07-04 | 3.56 | 3.56 | 3.39 | 3.41 | -3.67% | 56,708 | 19,547,979 |
| 2024-07-03 | 3.57 | 3.61 | 3.52 | 3.54 | -0.84% | 39,107 | 13,929,820 |
| 2024-07-02 | 3.49 | 3.58 | 3.48 | 3.57 | +1.71% | 44,025 | 15,638,606 |
| 2024-07-01 | 3.43 | 3.51 | 3.43 | 3.51 | +2.33% | 35,647 | 12,380,194 |
| 2024-06-28 | 3.45 | 3.51 | 3.43 | 3.43 | -0.58% | 33,221 | 11,524,261 |
| 2024-06-27 | 3.51 | 3.54 | 3.45 | 3.45 | -1.99% | 35,269 | 12,279,238 |
| 2024-06-26 | 3.45 | 3.53 | 3.43 | 3.52 | +2.03% | 41,905 | 14,572,163 |
| 2024-06-25 | 3.4 | 3.49 | 3.4 | 3.45 | +1.17% | 40,699 | 14,030,769 |
| 2024-06-24 | 3.46 | 3.54 | 3.4 | 3.41 | -4.21% | 66,008 | 22,770,061 |
| 2024-06-21 | 3.46 | 3.6 | 3.46 | 3.56 | +0.56% | 31,239 | 11,101,980 |
| 2024-06-20 | 3.63 | 3.65 | 3.53 | 3.54 | -2.21% | 51,702 | 18,471,078 |
| 2024-06-19 | 3.66 | 3.68 | 3.61 | 3.62 | -1.36% | 31,886 | 11,619,584 |
| 2024-06-18 | 3.63 | 3.67 | 3.6 | 3.67 | +1.1% | 38,739 | 14,142,763 |
| 2024-06-17 | 3.66 | 3.71 | 3.62 | 3.63 | -1.09% | 42,355 | 15,491,482 |
| 2024-06-14 | 3.69 | 3.71 | 3.62 | 3.67 | -2.65% | 47,675 | 17,450,440 |
| 2024-06-13 | 3.84 | 3.87 | 3.74 | 3.77 | -2.08% | 59,541 | 22,571,372 |
| 2024-06-12 | 3.73 | 3.87 | 3.71 | 3.85 | +2.94% | 76,594 | 29,306,327 |
| 2024-06-11 | 3.76 | 3.8 | 3.67 | 3.74 | 0% | 70,515 | 26,293,681 |
| 2024-06-07 | 3.63 | 3.76 | 3.63 | 3.74 | +3.6% | 106,338 | 39,485,396 |
| 2024-06-06 | 3.73 | 3.75 | 3.57 | 3.61 | -3.22% | 123,115 | 44,694,057 |
| 2024-06-05 | 3.83 | 3.83 | 3.72 | 3.73 | -2.61% | 81,369 | 30,691,770 |
| 2024-06-04 | 3.81 | 3.85 | 3.78 | 3.83 | -0.26% | 72,959 | 27,819,430 |
| 2024-06-03 | 3.97 | 3.97 | 3.79 | 3.84 | -2.78% | 83,769 | 32,350,952 |
| 2024-05-31 | 3.96 | 3.98 | 3.94 | 3.95 | 0% | 31,348 | 12,414,780 |
| 2024-05-30 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 46,940 | 18,530,317 |
| 2024-05-29 | 3.97 | 4 | 3.93 | 3.96 | -0.25% | 56,137 | 22,249,526 |
| 2024-05-28 | 4.01 | 4.03 | 3.97 | 3.97 | -1.49% | 58,176 | 23,252,155 |
| 2024-05-27 | 4.02 | 4.07 | 3.96 | 4.03 | +0.5% | 49,851 | 19,964,851 |
| 2024-05-24 | 4 | 4.06 | 3.99 | 4.01 | 0% | 51,713 | 20,852,997 |
| 2024-05-23 | 4.09 | 4.09 | 3.98 | 4.01 | -2.2% | 78,659 | 31,681,089 |
| 2024-05-22 | 4.14 | 4.16 | 4.1 | 4.1 | -0.49% | 41,788 | 17,213,649 |
| 2024-05-21 | 4.14 | 4.18 | 4.09 | 4.12 | -0.48% | 84,567 | 35,000,452 |
| 2024-05-20 | 4.08 | 4.15 | 4.07 | 4.14 | +1.22% | 91,465 | 37,670,772 |
| 2024-05-17 | 4.07 | 4.12 | 4.03 | 4.09 | +0.74% | 70,265 | 28,588,748 |
| 2024-05-16 | 4.1 | 4.14 | 4.05 | 4.06 | -0.73% | 64,980 | 26,572,907 |
| 2024-05-15 | 4.11 | 4.14 | 4.08 | 4.09 | -1.21% | 63,395 | 26,016,841 |
| 2024-05-14 | 4.08 | 4.18 | 4.08 | 4.14 | +1.22% | 88,878 | 36,887,117 |
| 2024-05-13 | 4.15 | 4.17 | 4.08 | 4.09 | -2.15% | 92,215 | 37,987,725 |
| 2024-05-10 | 4.18 | 4.28 | 4.15 | 4.18 | -0.71% | 169,191 | 70,807,288 |
| 2024-05-09 | 4.36 | 4.37 | 4.15 | 4.21 | -3.22% | 348,419 | 147,856,733 |
| 2024-05-08 | 4.2 | 4.46 | 4.13 | 4.35 | +3.82% | 191,392 | 81,805,624 |
| 2024-05-07 | 4.2 | 4.23 | 4.14 | 4.19 | +0.48% | 99,899 | 41,750,698 |
| 2024-05-06 | 4.13 | 4.18 | 4.13 | 4.17 | +1.96% | 97,598 | 40,629,227 |
| 2024-04-30 | 4.03 | 4.09 | 4.01 | 4.09 | +1.49% | 106,464 | 43,227,305 |
| 2024-04-29 | 3.9 | 4.03 | 3.88 | 4.03 | +3.07% | 101,410 | 40,375,569 |
| 2024-04-26 | 3.89 | 3.92 | 3.86 | 3.91 | +0.51% | 57,772 | 22,487,213 |
| 2024-04-25 | 3.84 | 3.9 | 3.83 | 3.89 | +1.3% | 65,961 | 25,574,972 |
| 2024-04-24 | 3.79 | 3.85 | 3.76 | 3.84 | +1.05% | 61,217 | 23,330,546 |
| 2024-04-23 | 3.73 | 3.83 | 3.72 | 3.8 | +1.6% | 66,348 | 25,032,758 |
| 2024-04-22 | 3.68 | 3.76 | 3.67 | 3.74 | +0.81% | 71,008 | 26,434,680 |
| 2024-04-19 | 3.76 | 3.79 | 3.7 | 3.71 | +0.27% | 78,740 | 29,421,323 |
| 2024-04-18 | 3.76 | 3.79 | 3.7 | 3.7 | -2.12% | 85,848 | 32,129,909 |
| 2024-04-17 | 3.58 | 3.78 | 3.58 | 3.78 | +5.29% | 98,060 | 36,591,595 |
| 2024-04-16 | 3.75 | 3.78 | 3.58 | 3.59 | -5.28% | 121,035 | 44,254,308 |
| 2024-04-15 | 3.93 | 3.95 | 3.74 | 3.79 | -3.32% | 100,923 | 38,686,493 |
| 2024-04-12 | 3.93 | 3.97 | 3.91 | 3.92 | -1.01% | 75,541 | 29,695,401 |
| 2024-04-11 | 3.94 | 3.99 | 3.89 | 3.96 | +0.51% | 74,928 | 29,710,542 |
| 2024-04-10 | 4.03 | 4.04 | 3.91 | 3.94 | -1.99% | 81,190 | 32,223,725 |
| 2024-04-09 | 3.94 | 4.03 | 3.91 | 4.02 | +1.52% | 100,578 | 39,899,728 |
| 2024-04-08 | 4.03 | 4.05 | 3.95 | 3.96 | -1.74% | 117,515 | 46,975,143 |
| 2024-04-03 | 4.02 | 4.03 | 3.96 | 4.03 | +0.5% | 88,904 | 35,582,438 |
| 2024-04-02 | 4 | 4.02 | 3.97 | 4.01 | 0% | 82,440 | 33,003,316 |
| 2024-04-01 | 3.98 | 4.03 | 3.97 | 4.01 | +0.75% | 141,590 | 56,533,111 |
| 2024-03-29 | 3.92 | 4 | 3.92 | 3.98 | +0.51% | 89,428 | 35,423,163 |
| 2024-03-28 | 3.95 | 4.04 | 3.94 | 3.96 | 0% | 82,386 | 32,833,190 |
| 2024-03-27 | 4.01 | 4.07 | 3.96 | 3.96 | -1.74% | 68,543 | 27,562,319 |
| 2024-03-26 | 4.01 | 4.06 | 3.96 | 4.03 | +0.25% | 66,267 | 26,615,424 |
| 2024-03-25 | 4.09 | 4.12 | 4.02 | 4.02 | -1.71% | 57,628 | 23,497,373 |
| 2024-03-22 | 4.17 | 4.18 | 4.06 | 4.09 | -2.15% | 85,238 | 34,914,272 |
| 2024-03-21 | 4.16 | 4.2 | 4.13 | 4.18 | +0.24% | 63,770 | 26,610,565 |
| 2024-03-20 | 4.1 | 4.18 | 4.08 | 4.17 | +1.21% | 71,066 | 29,382,307 |
| 2024-03-19 | 4.11 | 4.16 | 4.09 | 4.12 | 0% | 53,367 | 21,988,107 |
| 2024-03-18 | 4.06 | 4.13 | 4.03 | 4.12 | +1.73% | 68,081 | 27,775,040 |
| 2024-03-15 | 4.02 | 4.07 | 3.98 | 4.05 | +1.25% | 83,110 | 33,461,149 |
| 2024-03-14 | 4.02 | 4.09 | 3.96 | 4 | -0.25% | 65,057 | 26,198,227 |
| 2024-03-13 | 4.03 | 4.05 | 3.96 | 4.01 | -0.5% | 64,119 | 25,640,067 |
| 2024-03-12 | 3.96 | 4.05 | 3.95 | 4.03 | +2.03% | 80,627 | 32,310,826 |
| 2024-03-11 | 3.88 | 3.95 | 3.87 | 3.95 | +1.54% | 44,016 | 17,219,593 |
| 2024-03-08 | 3.88 | 3.91 | 3.82 | 3.89 | +0.52% | 60,976 | 23,548,927 |
| 2024-03-07 | 3.92 | 3.96 | 3.87 | 3.87 | -1.02% | 65,077 | 25,468,878 |
| 2024-03-06 | 3.92 | 3.96 | 3.86 | 3.91 | -0.26% | 58,399 | 22,834,925 |
| 2024-03-05 | 4.04 | 4.05 | 3.9 | 3.92 | -2.97% | 64,808 | 25,522,295 |
| 2024-03-04 | 4.04 | 4.09 | 3.96 | 4.04 | +0.5% | 68,029 | 27,310,519 |
| 2024-03-01 | 3.93 | 4.05 | 3.92 | 4.02 | +2.03% | 121,710 | 48,639,819 |
| 2024-02-29 | 3.82 | 3.94 | 3.79 | 3.94 | +2.34% | 100,312 | 38,869,627 |
| 2024-02-28 | 4.07 | 4.18 | 3.84 | 3.85 | -5.64% | 161,329 | 64,666,028 |
| 2024-02-27 | 4.01 | 4.09 | 3.98 | 4.08 | +2% | 76,408 | 30,939,859 |
| 2024-02-26 | 3.99 | 4.05 | 3.94 | 4 | +0.25% | 84,798 | 33,926,172 |
| 2024-02-23 | 3.87 | 3.99 | 3.83 | 3.99 | +3.37% | 100,676 | 39,421,554 |
| 2024-02-22 | 3.81 | 3.88 | 3.79 | 3.86 | +1.05% | 88,331 | 33,906,613 |
| 2024-02-21 | 3.75 | 3.92 | 3.73 | 3.82 | +0.53% | 130,343 | 50,019,762 |
| 2024-02-20 | 3.71 | 3.82 | 3.65 | 3.8 | +1.6% | 120,542 | 45,474,651 |
| 2024-02-19 | 3.61 | 3.77 | 3.61 | 3.74 | +4.18% | 179,879 | 66,734,304 |
| 2024-02-08 | 3.34 | 3.6 | 3.28 | 3.59 | +9.45% | 259,328 | 88,749,263 |
| 2024-02-07 | 3.37 | 3.39 | 3.22 | 3.28 | -2.67% | 253,478 | 83,502,949 |
| 2024-02-06 | 3.26 | 3.49 | 3.1 | 3.37 | +1.51% | 207,634 | 68,067,257 |
| 2024-02-05 | 3.62 | 3.63 | 3.29 | 3.32 | -9.29% | 216,721 | 73,352,855 |
| 2024-02-02 | 3.88 | 3.94 | 3.54 | 3.66 | -6.15% | 165,138 | 61,481,913 |
| 2024-02-01 | 3.87 | 3.98 | 3.83 | 3.9 | -1.02% | 116,482 | 45,459,389 |
| 2024-01-31 | 4.1 | 4.14 | 3.89 | 3.94 | -3.9% | 132,124 | 53,016,440 |
| 2024-01-30 | 4.31 | 4.33 | 4.1 | 4.1 | -5.96% | 137,259 | 57,372,978 |
| 2024-01-29 | 4.44 | 4.49 | 4.32 | 4.36 | -1.36% | 79,348 | 34,860,082 |
| 2024-01-26 | 4.47 | 4.51 | 4.4 | 4.42 | -0.45% | 91,396 | 40,762,097 |
| 2024-01-25 | 4.23 | 4.44 | 4.22 | 4.44 | +4.72% | 109,610 | 47,418,368 |
| 2024-01-24 | 4.19 | 4.24 | 4.07 | 4.24 | +1.44% | 83,428 | 34,787,088 |
| 2024-01-23 | 4.19 | 4.21 | 4.09 | 4.18 | 0% | 109,108 | 45,317,519 |
| 2024-01-22 | 4.5 | 4.5 | 4.17 | 4.18 | -7.11% | 107,883 | 46,698,749 |
| 2024-01-19 | 4.57 | 4.57 | 4.46 | 4.5 | -1.32% | 72,136 | 32,649,437 |
| 2024-01-18 | 4.5 | 4.59 | 4.42 | 4.56 | -1.51% | 132,418 | 59,594,267 |
| 2024-01-17 | 4.7 | 4.76 | 4.63 | 4.63 | -2.32% | 59,937 | 28,130,959 |
| 2024-01-16 | 4.74 | 4.78 | 4.66 | 4.74 | -0.42% | 56,655 | 26,698,226 |
| 2024-01-15 | 4.75 | 4.8 | 4.68 | 4.76 | +0.85% | 66,270 | 31,469,582 |
| 2024-01-12 | 4.77 | 4.82 | 4.72 | 4.72 | -1.26% | 63,904 | 30,455,996 |
| 2024-01-11 | 4.77 | 4.8 | 4.73 | 4.78 | 0% | 64,543 | 30,791,085 |
| 2024-01-10 | 4.84 | 4.87 | 4.77 | 4.78 | -1.24% | 51,570 | 24,806,914 |
| 2024-01-09 | 4.9 | 4.9 | 4.81 | 4.84 | -0.21% | 77,100 | 37,381,755 |
| 2024-01-08 | 4.95 | 4.95 | 4.84 | 4.85 | -2.02% | 54,978 | 26,884,497 |
| 2024-01-05 | 5.04 | 5.05 | 4.93 | 4.95 | -1.98% | 50,723 | 25,306,828 |
| 2024-01-04 | 5.02 | 5.06 | 4.98 | 5.05 | +0.4% | 53,282 | 26,738,337 |
| 2024-01-03 | 4.95 | 5.09 | 4.95 | 5.03 | +1% | 67,453 | 33,929,351 |
| 2024-01-02 | 4.9 | 5.02 | 4.86 | 4.98 | +1.63% | 83,346 | 41,266,808 |
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：