股票概览
3.91
+2.62%
+0.1
3.81
开盘价
3.91
最高价
3.79
最低价
232,297
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.85
MA10 (10日均线)
3.80
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 | 3.81 | 3.91 | 3.79 | 3.91 | +2.62% | 232,297 | 89,719,170 |
| 2025-03-24 | 3.85 | 3.87 | 3.77 | 3.81 | -1.3% | 188,762 | 71,941,776 |
| 2025-03-21 | 3.84 | 3.9 | 3.83 | 3.86 | +0.52% | 256,274 | 99,121,883 |
| 2025-03-20 | 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | 161,271 | 61,992,434 |
| 2025-03-19 | 3.88 | 3.88 | 3.82 | 3.83 | -1.29% | 174,191 | 67,025,206 |
| 2025-03-18 | 3.87 | 3.89 | 3.85 | 3.88 | +0.52% | 180,253 | 69,880,972 |
| 2025-03-17 | 3.86 | 3.88 | 3.85 | 3.86 | 0% | 174,014 | 67,235,785 |
| 2025-03-14 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 197,831 | 75,812,069 |
| 2025-03-13 | 3.79 | 3.81 | 3.76 | 3.81 | +0.26% | 209,444 | 79,327,926 |
| 2025-03-12 | 3.8 | 3.82 | 3.77 | 3.8 | +0.26% | 163,507 | 62,003,229 |
| 2025-03-11 | 3.72 | 3.79 | 3.71 | 3.79 | +1.34% | 202,634 | 76,158,728 |
| 2025-03-10 | 3.74 | 3.79 | 3.73 | 3.74 | 0% | 152,436 | 57,235,351 |
| 2025-03-07 | 3.74 | 3.79 | 3.72 | 3.74 | -0.27% | 174,773 | 65,607,471 |
| 2025-03-06 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 199,326 | 74,389,713 |
| 2025-03-05 | 3.74 | 3.74 | 3.68 | 3.72 | -0.53% | 202,506 | 74,973,927 |
| 2025-03-04 | 3.75 | 3.76 | 3.71 | 3.74 | -0.53% | 198,559 | 73,975,890 |
| 2025-03-03 | 3.76 | 3.81 | 3.75 | 3.76 | 0% | 225,462 | 85,198,397 |
| 2025-02-28 | 3.8 | 3.83 | 3.75 | 3.76 | -1.31% | 187,315 | 70,968,874 |
| 2025-02-27 | 3.82 | 3.86 | 3.77 | 3.81 | -0.26% | 208,127 | 79,318,513 |
| 2025-02-26 | 3.76 | 3.82 | 3.75 | 3.82 | +1.6% | 214,716 | 81,428,509 |
| 2025-02-25 | 3.79 | 3.8 | 3.75 | 3.76 | -1.31% | 187,373 | 70,674,280 |
| 2025-02-24 | 3.81 | 3.84 | 3.79 | 3.81 | 0% | 228,208 | 87,050,728 |
| 2025-02-21 | 3.8 | 3.82 | 3.77 | 3.81 | +0.26% | 184,090 | 69,948,070 |
| 2025-02-20 | 3.85 | 3.85 | 3.79 | 3.8 | -1.55% | 189,144 | 71,962,137 |
| 2025-02-19 | 3.8 | 3.86 | 3.79 | 3.86 | +1.85% | 165,320 | 63,190,738 |
| 2025-02-18 | 3.87 | 3.87 | 3.79 | 3.79 | -1.81% | 173,863 | 66,613,440 |
| 2025-02-17 | 3.88 | 3.89 | 3.83 | 3.86 | -0.52% | 171,245 | 66,065,244 |
| 2025-02-14 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 154,433 | 59,793,262 |
| 2025-02-13 | 3.89 | 3.91 | 3.86 | 3.86 | -0.77% | 164,564 | 63,952,890 |
| 2025-02-12 | 3.86 | 3.89 | 3.84 | 3.89 | +0.78% | 183,656 | 71,184,188 |
| 2025-02-11 | 3.88 | 3.88 | 3.82 | 3.86 | -0.52% | 175,397 | 67,449,835 |
| 2025-02-10 | 3.84 | 3.9 | 3.84 | 3.88 | +1.04% | 229,189 | 88,726,651 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.84 | +1.05% | 288,013 | 110,216,443 |
| 2025-02-06 | 3.76 | 3.8 | 3.71 | 3.8 | +1.06% | 192,152 | 72,301,091 |
| 2025-02-05 | 3.78 | 3.8 | 3.73 | 3.76 | +0.27% | 160,458 | 60,450,434 |
| 2025-01-27 | 3.76 | 3.84 | 3.75 | 3.75 | 0% | 236,404 | 89,601,579 |
| 2025-01-24 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 211,923 | 79,367,308 |
| 2025-01-23 | 3.77 | 3.83 | 3.74 | 3.75 | 0% | 166,949 | 63,280,678 |
| 2025-01-22 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 172,536 | 64,768,866 |
| 2025-01-21 | 3.78 | 3.81 | 3.74 | 3.77 | +0.27% | 146,746 | 55,319,171 |
| 2025-01-20 | 3.82 | 3.87 | 3.73 | 3.76 | -2.59% | 310,295 | 116,983,948 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.86 | 0% | 142,763 | 55,000,554 |
| 2025-01-16 | 3.83 | 3.91 | 3.83 | 3.86 | +1.31% | 163,926 | 63,450,558 |
| 2025-01-15 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 192,395 | 73,261,244 |
| 2025-01-14 | 3.76 | 3.86 | 3.75 | 3.85 | +2.12% | 217,506 | 82,883,094 |
| 2025-01-13 | 3.72 | 3.78 | 3.7 | 3.77 | +0.8% | 149,449 | 55,892,320 |
| 2025-01-10 | 3.81 | 3.84 | 3.72 | 3.74 | -1.58% | 150,218 | 56,717,165 |
| 2025-01-09 | 3.82 | 3.83 | 3.79 | 3.8 | -1.04% | 134,668 | 51,326,817 |
| 2025-01-08 | 3.89 | 3.9 | 3.76 | 3.84 | -1.29% | 200,785 | 76,714,523 |
| 2025-01-07 | 3.9 | 3.91 | 3.83 | 3.89 | -0.51% | 132,223 | 51,166,565 |
| 2025-01-06 | 3.88 | 3.91 | 3.84 | 3.91 | +1.03% | 166,007 | 64,451,136 |
| 2025-01-03 | 3.94 | 3.97 | 3.85 | 3.87 | -1.53% | 216,979 | 84,877,843 |
| 2025-01-02 | 4.02 | 4.05 | 3.9 | 3.93 | -2.24% | 269,849 | 107,419,340 |
| 2024-12-31 | 4.1 | 4.12 | 4.01 | 4.02 | -1.71% | 203,693 | 82,582,403 |
| 2024-12-30 | 4.15 | 4.16 | 4.07 | 4.09 | -1.45% | 153,705 | 63,015,074 |
| 2024-12-27 | 4.09 | 4.18 | 4.07 | 4.15 | +1.47% | 177,212 | 73,423,734 |
| 2024-12-26 | 4.09 | 4.11 | 4.07 | 4.09 | 0% | 126,585 | 51,712,284 |
| 2024-12-25 | 4.13 | 4.13 | 4.03 | 4.09 | -0.97% | 182,174 | 74,170,980 |
| 2024-12-24 | 4.1 | 4.14 | 4.08 | 4.13 | +0.98% | 159,987 | 65,783,423 |
| 2024-12-23 | 4.2 | 4.21 | 4.09 | 4.09 | -2.62% | 297,980 | 123,274,324 |
| 2024-12-20 | 4.31 | 4.31 | 4.2 | 4.2 | -2.33% | 291,081 | 123,144,763 |
| 2024-12-19 | 4.24 | 4.31 | 4.21 | 4.3 | +0.23% | 236,736 | 100,927,542 |
| 2024-12-18 | 4.24 | 4.29 | 4.22 | 4.29 | +1.9% | 225,980 | 96,514,911 |
| 2024-12-17 | 4.31 | 4.32 | 4.2 | 4.21 | -2.55% | 293,009 | 124,340,248 |
| 2024-12-16 | 4.34 | 4.38 | 4.3 | 4.32 | -0.46% | 196,002 | 84,863,121 |
| 2024-12-13 | 4.45 | 4.47 | 4.33 | 4.34 | -3.13% | 347,300 | 152,114,468 |
| 2024-12-12 | 4.46 | 4.49 | 4.4 | 4.48 | +0.9% | 280,725 | 125,055,846 |
| 2024-12-11 | 4.37 | 4.45 | 4.36 | 4.44 | +1.6% | 287,020 | 126,936,765 |
| 2024-12-10 | 4.47 | 4.49 | 4.35 | 4.37 | +0.23% | 394,941 | 174,128,240 |
| 2024-12-09 | 4.41 | 4.46 | 4.33 | 4.36 | -1.36% | 295,035 | 129,516,997 |
| 2024-12-06 | 4.32 | 4.42 | 4.29 | 4.42 | +2.31% | 371,652 | 162,626,636 |
| 2024-12-05 | 4.27 | 4.33 | 4.25 | 4.32 | +0.93% | 228,373 | 98,027,499 |
| 2024-12-04 | 4.35 | 4.35 | 4.26 | 4.28 | -1.61% | 262,535 | 112,947,409 |
| 2024-12-03 | 4.35 | 4.37 | 4.3 | 4.35 | -0.23% | 254,712 | 110,335,201 |
| 2024-12-02 | 4.28 | 4.4 | 4.27 | 4.36 | +1.87% | 352,349 | 152,898,079 |
| 2024-11-29 | 4.23 | 4.29 | 4.17 | 4.28 | +1.18% | 261,060 | 110,803,920 |
| 2024-11-28 | 4.23 | 4.27 | 4.22 | 4.23 | -0.47% | 265,152 | 112,574,992 |
| 2024-11-27 | 4.22 | 4.25 | 4.13 | 4.25 | +0.47% | 243,801 | 101,969,605 |
| 2024-11-26 | 4.29 | 4.29 | 4.21 | 4.23 | -1.4% | 179,694 | 76,292,891 |
| 2024-11-25 | 4.26 | 4.31 | 4.2 | 4.29 | +0.94% | 231,442 | 98,602,447 |
| 2024-11-22 | 4.42 | 4.43 | 4.25 | 4.25 | -3.63% | 312,169 | 135,420,079 |
| 2024-11-21 | 4.46 | 4.5 | 4.37 | 4.41 | -1.12% | 235,033 | 103,699,232 |
| 2024-11-20 | 4.35 | 4.47 | 4.33 | 4.46 | +2.06% | 288,621 | 127,493,104 |
| 2024-11-19 | 4.33 | 4.41 | 4.26 | 4.37 | +0.69% | 325,241 | 141,085,669 |
| 2024-11-18 | 4.35 | 4.46 | 4.31 | 4.34 | +0.46% | 446,126 | 195,914,477 |
| 2024-11-15 | 4.42 | 4.45 | 4.3 | 4.32 | -2.7% | 384,858 | 168,007,442 |
| 2024-11-14 | 4.57 | 4.62 | 4.42 | 4.44 | -2.63% | 528,210 | 237,868,915 |
| 2024-11-13 | 4.46 | 4.58 | 4.43 | 4.56 | +2.24% | 622,290 | 281,069,663 |
| 2024-11-12 | 4.46 | 4.54 | 4.42 | 4.46 | -0.45% | 473,473 | 212,131,031 |
| 2024-11-11 | 4.43 | 4.51 | 4.41 | 4.48 | -0.22% | 338,421 | 150,818,472 |
| 2024-11-08 | 4.53 | 4.58 | 4.45 | 4.49 | -0.88% | 407,847 | 184,031,843 |
| 2024-11-07 | 4.36 | 4.53 | 4.33 | 4.53 | +3.19% | 433,856 | 193,966,609 |
| 2024-11-06 | 4.37 | 4.45 | 4.32 | 4.39 | +0.46% | 338,077 | 148,090,474 |
| 2024-11-05 | 4.24 | 4.37 | 4.22 | 4.37 | +3.31% | 380,638 | 164,538,444 |
| 2024-11-04 | 4.24 | 4.26 | 4.19 | 4.23 | 0% | 266,768 | 112,565,464 |
| 2024-11-01 | 4.24 | 4.31 | 4.2 | 4.23 | -0.24% | 431,137 | 183,416,311 |
| 2024-10-31 | 4.35 | 4.35 | 4.19 | 4.24 | -4.07% | 556,355 | 236,401,178 |
| 2024-10-30 | 4.4 | 4.46 | 4.36 | 4.42 | 0% | 255,695 | 112,767,656 |
| 2024-10-29 | 4.56 | 4.58 | 4.39 | 4.42 | -3.07% | 349,631 | 155,618,215 |
| 2024-10-28 | 4.47 | 4.58 | 4.4 | 4.56 | +2.24% | 329,564 | 149,007,350 |
| 2024-10-25 | 4.32 | 4.47 | 4.31 | 4.46 | +3.24% | 380,255 | 167,383,722 |
| 2024-10-24 | 4.3 | 4.35 | 4.25 | 4.32 | +0.23% | 227,067 | 97,585,680 |
| 2024-10-23 | 4.26 | 4.36 | 4.23 | 4.31 | +1.17% | 340,600 | 146,699,955 |
| 2024-10-22 | 4.18 | 4.26 | 4.16 | 4.26 | +2.16% | 305,590 | 128,912,427 |
| 2024-10-21 | 4.27 | 4.27 | 4.16 | 4.17 | -1.18% | 354,115 | 148,945,547 |
| 2024-10-18 | 4.15 | 4.3 | 4.11 | 4.22 | +1.93% | 347,061 | 145,601,512 |
| 2024-10-17 | 4.27 | 4.3 | 4.14 | 4.14 | -2.82% | 242,317 | 101,862,112 |
| 2024-10-16 | 4.22 | 4.32 | 4.21 | 4.26 | +0.47% | 213,214 | 90,997,905 |
| 2024-10-15 | 4.4 | 4.4 | 4.24 | 4.24 | -3.64% | 296,771 | 127,938,962 |
| 2024-10-14 | 4.42 | 4.44 | 4.32 | 4.4 | +0.69% | 255,821 | 111,963,563 |
| 2024-10-11 | 4.51 | 4.55 | 4.32 | 4.37 | -4.17% | 331,901 | 146,568,508 |
| 2024-10-10 | 4.49 | 4.7 | 4.36 | 4.56 | +1.79% | 519,866 | 236,005,472 |
| 2024-10-09 | 4.81 | 4.81 | 4.45 | 4.48 | -7.05% | 546,102 | 250,399,853 |
| 2024-10-08 | 5.04 | 5.05 | 4.63 | 4.82 | +5.01% | 775,733 | 376,913,803 |
| 2024-09-30 | 4.37 | 4.6 | 4.34 | 4.59 | +9.03% | 696,539 | 312,740,627 |
| 2024-09-27 | 4.11 | 4.28 | 4.1 | 4.21 | +2.93% | 255,685 | 106,879,846 |
| 2024-09-26 | 3.95 | 4.1 | 3.94 | 4.09 | +3.81% | 293,192 | 118,127,556 |
| 2024-09-25 | 3.95 | 4.08 | 3.93 | 3.94 | +1.03% | 300,253 | 120,169,276 |
| 2024-09-24 | 3.71 | 3.9 | 3.71 | 3.9 | +5.98% | 262,115 | 100,431,480 |
| 2024-09-23 | 3.68 | 3.73 | 3.66 | 3.68 | -0.81% | 113,848 | 42,000,125 |
| 2024-09-20 | 3.75 | 3.78 | 3.69 | 3.71 | -1.59% | 111,189 | 41,399,421 |
| 2024-09-19 | 3.64 | 3.78 | 3.62 | 3.77 | +3.57% | 148,057 | 55,202,085 |
| 2024-09-18 | 3.66 | 3.68 | 3.58 | 3.64 | -0.27% | 107,849 | 39,040,638 |
| 2024-09-13 | 3.68 | 3.7 | 3.65 | 3.65 | -0.82% | 81,588 | 29,928,909 |
| 2024-09-12 | 3.64 | 3.71 | 3.64 | 3.68 | +1.1% | 103,049 | 37,990,767 |
| 2024-09-11 | 3.64 | 3.67 | 3.61 | 3.64 | 0% | 82,716 | 30,118,889 |
| 2024-09-10 | 3.72 | 3.74 | 3.6 | 3.64 | -2.41% | 148,288 | 54,135,187 |
| 2024-09-09 | 3.71 | 3.77 | 3.69 | 3.73 | -0.27% | 116,183 | 43,357,882 |
| 2024-09-06 | 3.8 | 3.81 | 3.72 | 3.74 | -1.32% | 120,270 | 45,155,755 |
| 2024-09-05 | 3.82 | 3.86 | 3.75 | 3.79 | -0.79% | 118,772 | 45,016,671 |
| 2024-09-04 | 3.84 | 3.88 | 3.81 | 3.82 | -0.26% | 125,773 | 48,313,949 |
| 2024-09-03 | 3.8 | 3.92 | 3.79 | 3.83 | +0.52% | 174,651 | 67,438,530 |
| 2024-09-02 | 3.83 | 3.88 | 3.76 | 3.81 | +2.42% | 268,750 | 102,811,561 |
| 2024-08-30 | 3.71 | 3.8 | 3.65 | 3.72 | +0.54% | 156,655 | 58,537,356 |
| 2024-08-29 | 3.62 | 3.72 | 3.6 | 3.7 | +1.93% | 119,165 | 43,871,427 |
| 2024-08-28 | 3.6 | 3.67 | 3.59 | 3.63 | +0.28% | 87,199 | 31,668,792 |
| 2024-08-27 | 3.63 | 3.66 | 3.6 | 3.62 | -0.28% | 80,376 | 29,132,464 |
| 2024-08-26 | 3.59 | 3.69 | 3.58 | 3.63 | +1.4% | 92,917 | 33,875,785 |
| 2024-08-23 | 3.61 | 3.63 | 3.57 | 3.58 | -0.28% | 101,816 | 36,645,731 |
| 2024-08-22 | 3.66 | 3.67 | 3.59 | 3.59 | -1.64% | 75,832 | 27,458,446 |
| 2024-08-21 | 3.65 | 3.68 | 3.62 | 3.65 | -0.27% | 69,723 | 25,441,665 |
| 2024-08-20 | 3.73 | 3.75 | 3.64 | 3.66 | -2.66% | 107,028 | 39,457,035 |
| 2024-08-19 | 3.74 | 3.8 | 3.71 | 3.76 | +1.08% | 97,957 | 36,839,966 |
| 2024-08-16 | 3.81 | 3.82 | 3.71 | 3.72 | -1.85% | 140,644 | 52,679,293 |
| 2024-08-15 | 3.77 | 3.85 | 3.75 | 3.79 | +0.53% | 105,094 | 40,002,178 |
| 2024-08-14 | 3.82 | 3.85 | 3.77 | 3.77 | -1.57% | 86,736 | 32,886,307 |
| 2024-08-13 | 3.78 | 3.84 | 3.75 | 3.83 | +1.06% | 97,835 | 37,217,058 |
| 2024-08-12 | 3.85 | 3.85 | 3.78 | 3.79 | -0.52% | 86,501 | 32,899,260 |
| 2024-08-09 | 3.86 | 3.89 | 3.81 | 3.81 | -0.78% | 96,683 | 37,266,783 |
| 2024-08-08 | 3.73 | 3.86 | 3.73 | 3.84 | +0.26% | 103,526 | 39,583,127 |
| 2024-08-07 | 3.8 | 3.84 | 3.76 | 3.83 | +0.26% | 108,228 | 41,170,297 |
| 2024-08-06 | 3.8 | 3.85 | 3.77 | 3.82 | +1.06% | 93,867 | 35,795,563 |
| 2024-08-05 | 3.78 | 3.89 | 3.76 | 3.78 | -1.05% | 135,445 | 51,870,616 |
| 2024-08-02 | 3.81 | 3.87 | 3.79 | 3.82 | -0.52% | 123,324 | 47,326,312 |
| 2024-08-01 | 3.88 | 3.88 | 3.8 | 3.84 | +0.79% | 186,657 | 71,590,467 |
| 2024-07-31 | 3.67 | 3.83 | 3.66 | 3.81 | +3.81% | 186,410 | 70,337,175 |
| 2024-07-30 | 3.62 | 3.67 | 3.6 | 3.67 | +1.38% | 81,491 | 29,680,181 |
| 2024-07-29 | 3.66 | 3.67 | 3.6 | 3.62 | -1.09% | 76,589 | 27,773,403 |
| 2024-07-26 | 3.59 | 3.68 | 3.57 | 3.66 | +2.52% | 90,058 | 32,777,129 |
| 2024-07-25 | 3.56 | 3.61 | 3.54 | 3.57 | -0.28% | 106,733 | 38,162,836 |
| 2024-07-24 | 3.61 | 3.66 | 3.57 | 3.58 | -2.45% | 125,366 | 45,222,498 |
| 2024-07-23 | 3.72 | 3.75 | 3.65 | 3.67 | -1.34% | 116,821 | 43,211,215 |
| 2024-07-22 | 3.75 | 3.76 | 3.69 | 3.72 | -0.53% | 131,525 | 48,854,046 |
| 2024-07-19 | 3.74 | 3.78 | 3.69 | 3.74 | -0.53% | 105,253 | 39,320,386 |
| 2024-07-18 | 3.73 | 3.78 | 3.7 | 3.76 | +0.27% | 126,534 | 47,336,387 |
| 2024-07-17 | 3.75 | 3.78 | 3.71 | 3.75 | +0.54% | 120,741 | 45,235,226 |
| 2024-07-16 | 3.73 | 3.75 | 3.7 | 3.73 | 0% | 90,981 | 33,860,808 |
| 2024-07-15 | 3.8 | 3.8 | 3.7 | 3.73 | -1.32% | 150,339 | 56,032,082 |
| 2024-07-12 | 3.74 | 3.8 | 3.69 | 3.78 | +2.16% | 214,657 | 80,730,893 |
| 2024-07-11 | 3.58 | 3.73 | 3.56 | 3.7 | +3.93% | 234,512 | 86,163,939 |
| 2024-07-10 | 3.44 | 3.59 | 3.43 | 3.56 | +3.19% | 335,168 | 118,330,021 |
| 2024-07-09 | 3.38 | 3.46 | 3.32 | 3.45 | +2.07% | 143,202 | 48,662,127 |
| 2024-07-08 | 3.46 | 3.47 | 3.35 | 3.38 | -2.87% | 171,702 | 58,327,009 |
| 2024-07-05 | 3.45 | 3.48 | 3.4 | 3.48 | +0.87% | 101,137 | 34,874,666 |
| 2024-07-04 | 3.53 | 3.54 | 3.43 | 3.45 | -1.99% | 151,552 | 52,607,438 |
| 2024-07-03 | 3.52 | 3.56 | 3.51 | 3.52 | 0% | 126,450 | 44,771,168 |
| 2024-07-02 | 3.52 | 3.56 | 3.5 | 3.52 | 0% | 134,735 | 47,526,136 |
| 2024-07-01 | 3.5 | 3.54 | 3.45 | 3.52 | +0.86% | 121,375 | 42,460,575 |
| 2024-06-28 | 3.53 | 3.56 | 3.47 | 3.49 | -1.13% | 147,036 | 51,875,496 |
| 2024-06-27 | 3.61 | 3.62 | 3.51 | 3.53 | -2.49% | 102,946 | 36,509,651 |
| 2024-06-26 | 3.54 | 3.63 | 3.49 | 3.62 | +2.26% | 94,002 | 33,431,742 |
| 2024-06-25 | 3.5 | 3.58 | 3.5 | 3.54 | +0.57% | 109,120 | 38,645,424 |
| 2024-06-24 | 3.58 | 3.62 | 3.47 | 3.52 | -3.03% | 148,269 | 52,319,348 |
| 2024-06-21 | 3.63 | 3.7 | 3.62 | 3.63 | -0.27% | 87,479 | 31,873,498 |
| 2024-06-20 | 3.71 | 3.73 | 3.63 | 3.64 | -1.89% | 90,435 | 33,194,865 |
| 2024-06-19 | 3.72 | 3.76 | 3.7 | 3.71 | -0.54% | 80,983 | 30,119,126 |
| 2024-06-18 | 3.68 | 3.74 | 3.66 | 3.73 | +1.63% | 91,169 | 33,836,776 |
| 2024-06-17 | 3.67 | 3.72 | 3.65 | 3.67 | -0.81% | 92,060 | 33,857,256 |
| 2024-06-14 | 3.71 | 3.73 | 3.65 | 3.7 | -0.54% | 123,269 | 45,488,893 |
| 2024-06-13 | 3.78 | 3.79 | 3.7 | 3.72 | -1.33% | 123,140 | 45,846,906 |
| 2024-06-12 | 3.8 | 3.81 | 3.76 | 3.77 | -0.53% | 107,980 | 40,844,885 |
| 2024-06-11 | 3.85 | 3.85 | 3.78 | 3.79 | -1.81% | 122,056 | 46,476,266 |
| 2024-06-07 | 3.75 | 3.87 | 3.75 | 3.86 | +3.21% | 157,353 | 59,910,883 |
| 2024-06-06 | 3.83 | 3.85 | 3.71 | 3.74 | -1.84% | 191,765 | 72,002,529 |
| 2024-06-05 | 3.86 | 3.87 | 3.8 | 3.81 | -1.55% | 110,202 | 42,278,503 |
| 2024-06-04 | 3.86 | 3.88 | 3.8 | 3.87 | +0.26% | 126,983 | 48,699,464 |
| 2024-06-03 | 3.95 | 3.96 | 3.83 | 3.86 | -2.28% | 217,900 | 84,468,307 |
| 2024-05-31 | 3.98 | 4.01 | 3.94 | 3.95 | -0.5% | 119,469 | 47,348,846 |
| 2024-05-30 | 3.98 | 4.05 | 3.97 | 3.97 | -0.25% | 136,734 | 54,730,660 |
| 2024-05-29 | 3.98 | 4.03 | 3.95 | 3.98 | -0.25% | 145,366 | 57,902,957 |
| 2024-05-28 | 4.06 | 4.06 | 3.98 | 3.99 | -1.72% | 162,955 | 65,295,245 |
| 2024-05-27 | 4.04 | 4.09 | 3.99 | 4.06 | +0.5% | 161,956 | 65,175,799 |
| 2024-05-24 | 4.07 | 4.11 | 4.04 | 4.04 | -0.49% | 102,560 | 41,749,639 |
| 2024-05-23 | 4.19 | 4.2 | 4.05 | 4.06 | -3.1% | 232,608 | 95,104,208 |
| 2024-05-22 | 4.23 | 4.28 | 4.18 | 4.19 | -0.95% | 141,758 | 59,823,836 |
| 2024-05-21 | 4.29 | 4.31 | 4.22 | 4.23 | -1.4% | 138,053 | 58,757,634 |
| 2024-05-20 | 4.28 | 4.35 | 4.27 | 4.29 | +0.23% | 168,599 | 72,728,152 |
| 2024-05-17 | 4.21 | 4.28 | 4.18 | 4.28 | +1.9% | 170,032 | 71,998,987 |
| 2024-05-16 | 4.22 | 4.27 | 4.18 | 4.2 | -0.47% | 134,808 | 56,952,384 |
| 2024-05-15 | 4.22 | 4.29 | 4.21 | 4.22 | -0.71% | 115,293 | 48,904,092 |
| 2024-05-14 | 4.26 | 4.32 | 4.24 | 4.25 | -0.47% | 150,971 | 64,504,466 |
| 2024-05-13 | 4.26 | 4.31 | 4.23 | 4.27 | -0.93% | 166,244 | 70,868,627 |
| 2024-05-10 | 4.34 | 4.36 | 4.27 | 4.31 | -0.46% | 146,274 | 62,893,650 |
| 2024-05-09 | 4.3 | 4.38 | 4.28 | 4.33 | +0.93% | 165,169 | 71,755,189 |
| 2024-05-08 | 4.35 | 4.38 | 4.27 | 4.29 | -1.38% | 203,828 | 87,933,105 |
| 2024-05-07 | 4.31 | 4.36 | 4.28 | 4.35 | +1.64% | 277,295 | 119,822,640 |
| 2024-05-06 | 4.15 | 4.3 | 4.15 | 4.28 | +4.14% | 365,338 | 155,151,345 |
| 2024-04-30 | 4.2 | 4.23 | 4.03 | 4.11 | -3.52% | 329,921 | 135,405,248 |
| 2024-04-29 | 4.13 | 4.27 | 4.13 | 4.26 | +3.4% | 252,911 | 106,544,185 |
| 2024-04-26 | 3.98 | 4.13 | 3.98 | 4.12 | +3.26% | 202,742 | 82,310,988 |
| 2024-04-25 | 3.9 | 4.05 | 3.88 | 3.99 | +1.79% | 190,212 | 75,996,512 |
| 2024-04-24 | 3.94 | 3.96 | 3.86 | 3.92 | -0.25% | 188,348 | 73,549,324 |
| 2024-04-23 | 4.12 | 4.14 | 3.91 | 3.93 | -4.61% | 368,882 | 147,338,828 |
| 2024-04-22 | 4.18 | 4.27 | 4.11 | 4.12 | -1.9% | 243,366 | 101,826,339 |
| 2024-04-19 | 4.14 | 4.28 | 4.11 | 4.2 | +1.2% | 231,245 | 97,640,907 |
| 2024-04-18 | 4.13 | 4.2 | 4.09 | 4.15 | +0.24% | 182,871 | 75,919,174 |
| 2024-04-17 | 4.07 | 4.16 | 4.05 | 4.14 | +2.22% | 209,444 | 86,023,318 |
| 2024-04-16 | 4.17 | 4.18 | 4.04 | 4.05 | -2.88% | 261,376 | 107,422,868 |
| 2024-04-15 | 4.16 | 4.25 | 4.04 | 4.17 | +0.24% | 239,931 | 99,929,974 |
| 2024-04-12 | 4.22 | 4.23 | 4.14 | 4.16 | -1.19% | 161,247 | 67,383,148 |
| 2024-04-11 | 4.19 | 4.28 | 4.15 | 4.21 | +0.24% | 159,218 | 67,145,097 |
| 2024-04-10 | 4.26 | 4.26 | 4.16 | 4.2 | -1.41% | 154,788 | 65,156,007 |
| 2024-04-09 | 4.21 | 4.27 | 4.2 | 4.26 | +1.19% | 152,824 | 64,856,579 |
| 2024-04-08 | 4.27 | 4.34 | 4.2 | 4.21 | -1.41% | 191,829 | 81,870,216 |
| 2024-04-03 | 4.27 | 4.33 | 4.22 | 4.27 | -0.23% | 170,768 | 72,868,881 |
| 2024-04-02 | 4.17 | 4.28 | 4.16 | 4.28 | +2.64% | 252,844 | 106,916,228 |
| 2024-04-01 | 4.07 | 4.23 | 4.07 | 4.17 | +2.96% | 193,451 | 80,658,471 |
| 2024-03-29 | 4.01 | 4.05 | 3.98 | 4.05 | +1.25% | 124,602 | 50,006,457 |
| 2024-03-28 | 4 | 4.06 | 3.99 | 4 | 0% | 170,862 | 68,767,666 |
| 2024-03-27 | 4.1 | 4.12 | 4 | 4 | -2.68% | 146,130 | 59,255,679 |
| 2024-03-26 | 4.1 | 4.13 | 4.04 | 4.11 | 0% | 170,155 | 69,548,969 |
| 2024-03-25 | 4.18 | 4.22 | 4.1 | 4.11 | -2.38% | 192,746 | 80,186,647 |
| 2024-03-22 | 4.3 | 4.32 | 4.19 | 4.21 | -1.86% | 189,707 | 80,316,920 |
| 2024-03-21 | 4.33 | 4.36 | 4.26 | 4.29 | -0.46% | 167,635 | 72,049,849 |
| 2024-03-20 | 4.3 | 4.33 | 4.27 | 4.31 | 0% | 165,944 | 71,317,901 |
| 2024-03-19 | 4.46 | 4.47 | 4.3 | 4.31 | -3.15% | 312,286 | 136,057,691 |
| 2024-03-18 | 4.45 | 4.57 | 4.41 | 4.45 | +1.14% | 398,309 | 177,928,523 |
| 2024-03-15 | 4.34 | 4.43 | 4.28 | 4.4 | +1.85% | 353,864 | 154,263,999 |
| 2024-03-14 | 4.41 | 4.53 | 4.28 | 4.32 | -2.48% | 543,564 | 238,747,580 |
| 2024-03-13 | 4.12 | 4.53 | 4.08 | 4.43 | +7.52% | 788,476 | 344,207,479 |
| 2024-03-12 | 4.13 | 4.15 | 4.08 | 4.12 | -0.48% | 188,911 | 77,746,475 |
| 2024-03-11 | 4.09 | 4.14 | 4.06 | 4.14 | +0.98% | 146,252 | 59,857,628 |
| 2024-03-08 | 4.1 | 4.12 | 4.06 | 4.1 | 0% | 124,493 | 50,864,899 |
| 2024-03-07 | 4.12 | 4.2 | 4.1 | 4.1 | 0% | 186,811 | 77,394,775 |
| 2024-03-06 | 4.1 | 4.15 | 4.05 | 4.1 | 0% | 138,713 | 56,864,397 |
| 2024-03-05 | 4.14 | 4.15 | 4.08 | 4.1 | -0.97% | 174,265 | 71,693,514 |
| 2024-03-04 | 4.22 | 4.23 | 4.11 | 4.14 | -1.66% | 192,248 | 79,830,870 |
| 2024-03-01 | 4.17 | 4.23 | 4.15 | 4.21 | +0.72% | 190,067 | 79,795,595 |
| 2024-02-29 | 4.1 | 4.19 | 4.09 | 4.18 | +1.95% | 257,226 | 106,903,880 |
| 2024-02-28 | 4.13 | 4.24 | 4.1 | 4.1 | -0.73% | 374,719 | 156,326,874 |
| 2024-02-27 | 4.1 | 4.13 | 4.07 | 4.13 | +0.98% | 226,315 | 92,791,690 |
| 2024-02-26 | 4.09 | 4.15 | 4.07 | 4.09 | -0.49% | 214,522 | 88,005,253 |
| 2024-02-23 | 4.14 | 4.15 | 4.05 | 4.11 | -0.72% | 232,818 | 95,215,623 |
| 2024-02-22 | 4.11 | 4.19 | 4.1 | 4.14 | 0% | 184,501 | 76,323,934 |
| 2024-02-21 | 4.04 | 4.26 | 4 | 4.14 | +2.22% | 311,304 | 129,364,097 |
| 2024-02-20 | 4.09 | 4.09 | 4.01 | 4.05 | -1.22% | 217,271 | 87,853,218 |
| 2024-02-19 | 4.27 | 4.28 | 4.01 | 4.1 | -3.98% | 467,902 | 192,032,744 |
| 2024-02-08 | 4.22 | 4.49 | 4.15 | 4.27 | +3.14% | 581,906 | 253,667,069 |
| 2024-02-07 | 3.76 | 4.14 | 3.76 | 4.14 | +10.11% | 537,231 | 216,802,621 |
| 2024-02-06 | 3.43 | 3.77 | 3.36 | 3.76 | +8.36% | 336,501 | 120,036,210 |
| 2024-02-05 | 3.64 | 3.65 | 3.34 | 3.47 | -5.96% | 358,584 | 125,329,597 |
| 2024-02-02 | 3.86 | 3.91 | 3.55 | 3.69 | -4.4% | 335,204 | 124,903,964 |
| 2024-02-01 | 3.93 | 3.98 | 3.85 | 3.86 | -2.28% | 184,229 | 71,930,507 |
| 2024-01-31 | 4.05 | 4.1 | 3.92 | 3.95 | -3.42% | 194,195 | 77,862,118 |
| 2024-01-30 | 4.2 | 4.2 | 4.07 | 4.09 | -3.08% | 211,209 | 87,494,078 |
| 2024-01-29 | 4.29 | 4.38 | 4.21 | 4.22 | -1.86% | 257,280 | 109,773,996 |
| 2024-01-26 | 4.25 | 4.34 | 4.21 | 4.3 | +1.18% | 246,696 | 105,843,991 |
| 2024-01-25 | 4 | 4.25 | 3.98 | 4.25 | +6.25% | 315,310 | 131,588,370 |
| 2024-01-24 | 3.85 | 4 | 3.82 | 4 | +3.9% | 175,017 | 68,363,007 |
| 2024-01-23 | 3.78 | 3.88 | 3.73 | 3.85 | +1.85% | 145,143 | 55,305,867 |
| 2024-01-22 | 3.98 | 3.99 | 3.76 | 3.78 | -5.5% | 185,393 | 71,782,541 |
| 2024-01-19 | 3.98 | 4.05 | 3.97 | 4 | +0.25% | 127,525 | 51,141,613 |
| 2024-01-18 | 4.05 | 4.07 | 3.9 | 3.99 | -1.97% | 264,941 | 105,182,265 |
| 2024-01-17 | 4.16 | 4.18 | 4.07 | 4.07 | -2.16% | 173,491 | 71,675,384 |
| 2024-01-16 | 4.2 | 4.22 | 4.12 | 4.16 | -0.95% | 171,412 | 71,424,931 |
| 2024-01-15 | 4.18 | 4.23 | 4.14 | 4.2 | -2.78% | 158,542 | 66,600,797 |
| 2024-01-12 | 4.29 | 4.38 | 4.29 | 4.32 | +0.23% | 122,021 | 53,000,962 |
| 2024-01-11 | 4.23 | 4.32 | 4.23 | 4.31 | +1.41% | 112,836 | 48,243,709 |
| 2024-01-10 | 4.23 | 4.29 | 4.18 | 4.25 | 0% | 108,962 | 46,166,659 |
| 2024-01-09 | 4.28 | 4.29 | 4.23 | 4.25 | -0.7% | 115,009 | 48,983,552 |
| 2024-01-08 | 4.38 | 4.39 | 4.26 | 4.28 | -2.73% | 156,576 | 67,590,271 |
| 2024-01-05 | 4.44 | 4.47 | 4.38 | 4.4 | -0.9% | 96,987 | 42,967,472 |
| 2024-01-04 | 4.46 | 4.48 | 4.42 | 4.44 | -0.67% | 97,505 | 43,342,039 |
| 2024-01-03 | 4.42 | 4.52 | 4.41 | 4.47 | +1.13% | 148,881 | 66,576,215 |
| 2024-01-02 | 4.42 | 4.46 | 4.4 | 4.42 | 0% | 107,216 | 47,567,251 |
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：