股票概览
3.99
0%
0
3.98
开盘价
4
最高价
3.94
最低价
45,977
成交量
数据更新至: 2025-03-25
技术指标
4.10
MA5 (5日均线)
4.12
MA10 (10日均线)
4.04
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 | 3.98 | 4 | 3.94 | 3.99 | 0% | 45,977 | 18,237,052 |
| 2025-03-24 | 4.13 | 4.14 | 3.93 | 3.99 | -3.39% | 107,183 | 43,066,165 |
| 2025-03-21 | 4.18 | 4.19 | 4.1 | 4.13 | -1.43% | 78,910 | 32,721,484 |
| 2025-03-20 | 4.18 | 4.2 | 4.15 | 4.19 | 0% | 61,382 | 25,636,580 |
| 2025-03-19 | 4.22 | 4.24 | 4.16 | 4.19 | -0.71% | 78,985 | 33,049,687 |
| 2025-03-18 | 4.28 | 4.31 | 4.18 | 4.22 | -1.63% | 130,483 | 55,064,067 |
| 2025-03-17 | 4.16 | 4.29 | 4.13 | 4.29 | +3.87% | 207,882 | 88,184,830 |
| 2025-03-14 | 4.15 | 4.15 | 4.08 | 4.13 | +0.73% | 162,617 | 66,890,047 |
| 2025-03-13 | 4 | 4.1 | 3.99 | 4.1 | +2.24% | 198,102 | 80,535,912 |
| 2025-03-12 | 4.04 | 4.04 | 3.98 | 4.01 | -0.5% | 75,424 | 30,203,957 |
| 2025-03-11 | 3.97 | 4.04 | 3.94 | 4.03 | +1% | 100,471 | 40,177,822 |
| 2025-03-10 | 3.97 | 4.03 | 3.95 | 3.99 | +1.53% | 83,823 | 33,461,948 |
| 2025-03-07 | 3.95 | 3.98 | 3.92 | 3.93 | -1.01% | 50,031 | 19,718,801 |
| 2025-03-06 | 3.97 | 3.98 | 3.91 | 3.97 | +0.25% | 69,662 | 27,487,667 |
| 2025-03-05 | 4.03 | 4.1 | 3.93 | 3.96 | -0.75% | 130,215 | 52,114,107 |
| 2025-03-04 | 3.88 | 4.1 | 3.86 | 3.99 | +2.31% | 134,491 | 53,246,367 |
| 2025-03-03 | 3.91 | 3.97 | 3.88 | 3.9 | -0.26% | 96,573 | 37,869,909 |
| 2025-02-28 | 4 | 4 | 3.91 | 3.91 | -2.25% | 70,101 | 27,727,169 |
| 2025-02-27 | 3.97 | 4.02 | 3.95 | 4 | +0.76% | 84,770 | 33,795,592 |
| 2025-02-26 | 3.96 | 4 | 3.95 | 3.97 | +0.51% | 59,674 | 23,690,864 |
| 2025-02-25 | 4.01 | 4.03 | 3.95 | 3.95 | -2.71% | 99,490 | 39,641,544 |
| 2025-02-24 | 4.01 | 4.11 | 4 | 4.06 | +3.31% | 192,237 | 77,882,555 |
| 2025-02-21 | 3.98 | 4.01 | 3.92 | 3.93 | -1.75% | 76,568 | 30,172,691 |
| 2025-02-20 | 3.96 | 4.01 | 3.95 | 4 | +0.76% | 53,919 | 21,495,696 |
| 2025-02-19 | 3.96 | 4.02 | 3.94 | 3.97 | +0.25% | 67,920 | 27,004,854 |
| 2025-02-18 | 4.08 | 4.09 | 3.92 | 3.96 | -3.18% | 79,047 | 31,667,448 |
| 2025-02-17 | 3.98 | 4.09 | 3.98 | 4.09 | +2.25% | 88,464 | 35,848,208 |
| 2025-02-14 | 4.05 | 4.06 | 3.98 | 4 | -1.23% | 78,673 | 31,623,159 |
| 2025-02-13 | 4.04 | 4.09 | 4.03 | 4.05 | 0% | 63,751 | 25,906,315 |
| 2025-02-12 | 4.05 | 4.08 | 4.01 | 4.05 | 0% | 67,284 | 27,141,164 |
| 2025-02-11 | 4.1 | 4.11 | 4.01 | 4.05 | -0.98% | 65,804 | 26,612,420 |
| 2025-02-10 | 4.05 | 4.1 | 4.03 | 4.09 | +0.99% | 77,121 | 31,445,779 |
| 2025-02-07 | 4 | 4.06 | 3.99 | 4.05 | +1% | 84,396 | 34,058,115 |
| 2025-02-06 | 4.03 | 4.03 | 3.93 | 4.01 | +0.5% | 66,726 | 26,550,725 |
| 2025-02-05 | 3.9 | 4.02 | 3.9 | 3.99 | +2.57% | 99,061 | 39,464,782 |
| 2025-01-27 | 3.88 | 3.97 | 3.86 | 3.89 | +0.26% | 68,891 | 27,048,042 |
| 2025-01-24 | 3.87 | 3.88 | 3.82 | 3.88 | 0% | 90,969 | 35,001,582 |
| 2025-01-23 | 3.9 | 3.97 | 3.87 | 3.88 | +0.26% | 72,542 | 28,426,951 |
| 2025-01-22 | 3.87 | 3.96 | 3.82 | 3.87 | -0.26% | 68,017 | 26,482,536 |
| 2025-01-21 | 3.94 | 3.96 | 3.86 | 3.88 | -1.02% | 60,643 | 23,560,795 |
| 2025-01-20 | 3.89 | 3.98 | 3.79 | 3.92 | -1.26% | 115,400 | 44,984,861 |
| 2025-01-17 | 3.97 | 3.98 | 3.92 | 3.97 | 0% | 67,743 | 26,803,979 |
| 2025-01-16 | 3.91 | 4.04 | 3.91 | 3.97 | +1.02% | 86,272 | 34,246,568 |
| 2025-01-15 | 3.91 | 3.95 | 3.86 | 3.93 | +0.26% | 81,153 | 31,750,831 |
| 2025-01-14 | 3.83 | 3.92 | 3.78 | 3.92 | +3.7% | 90,553 | 35,028,510 |
| 2025-01-13 | 3.82 | 3.84 | 3.69 | 3.78 | -1.56% | 86,257 | 32,517,073 |
| 2025-01-10 | 3.75 | 4.09 | 3.72 | 3.84 | +1.86% | 188,839 | 73,885,327 |
| 2025-01-09 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 61,596 | 23,154,085 |
| 2025-01-08 | 3.73 | 3.79 | 3.63 | 3.73 | -0.8% | 70,798 | 26,239,979 |
| 2025-01-07 | 3.66 | 3.76 | 3.65 | 3.76 | +2.73% | 62,639 | 23,149,119 |
| 2025-01-06 | 3.69 | 3.71 | 3.55 | 3.66 | -1.08% | 73,586 | 26,802,075 |
| 2025-01-03 | 3.92 | 3.94 | 3.69 | 3.7 | -5.37% | 126,079 | 47,556,848 |
| 2025-01-02 | 3.93 | 4.02 | 3.89 | 3.91 | -0.76% | 91,188 | 36,027,468 |
| 2024-12-31 | 3.96 | 4.03 | 3.9 | 3.94 | -0.51% | 80,883 | 32,024,074 |
| 2024-12-30 | 4.08 | 4.09 | 3.93 | 3.96 | -3.88% | 124,231 | 49,300,200 |
| 2024-12-27 | 3.93 | 4.16 | 3.92 | 4.12 | +4.3% | 127,173 | 51,859,119 |
| 2024-12-26 | 3.92 | 3.98 | 3.9 | 3.95 | +0.51% | 73,439 | 29,013,321 |
| 2024-12-25 | 4.11 | 4.12 | 3.87 | 3.93 | -4.15% | 141,946 | 55,869,888 |
| 2024-12-24 | 4.1 | 4.13 | 4.02 | 4.1 | 0% | 105,582 | 42,977,547 |
| 2024-12-23 | 4.38 | 4.4 | 4.08 | 4.1 | -7.24% | 178,660 | 74,959,710 |
| 2024-12-20 | 4.41 | 4.46 | 4.38 | 4.42 | 0% | 102,832 | 45,478,865 |
| 2024-12-19 | 4.37 | 4.47 | 4.31 | 4.42 | +0.91% | 131,427 | 57,835,601 |
| 2024-12-18 | 4.45 | 4.49 | 4.35 | 4.38 | -2.01% | 164,374 | 72,515,757 |
| 2024-12-17 | 4.75 | 4.75 | 4.43 | 4.47 | -5.89% | 220,988 | 100,285,964 |
| 2024-12-16 | 4.66 | 4.78 | 4.66 | 4.75 | +1.28% | 169,780 | 80,225,433 |
| 2024-12-13 | 4.88 | 4.9 | 4.67 | 4.69 | -3.7% | 243,064 | 115,929,579 |
| 2024-12-12 | 4.76 | 4.87 | 4.7 | 4.87 | +2.96% | 308,929 | 147,937,684 |
| 2024-12-11 | 4.63 | 4.77 | 4.61 | 4.73 | +0.64% | 272,565 | 128,545,417 |
| 2024-12-10 | 4.75 | 4.87 | 4.61 | 4.7 | +1.73% | 442,324 | 208,779,817 |
| 2024-12-09 | 4.65 | 4.74 | 4.57 | 4.62 | -0.43% | 254,953 | 118,509,043 |
| 2024-12-06 | 4.54 | 4.8 | 4.53 | 4.64 | +1.09% | 397,392 | 185,550,829 |
| 2024-12-05 | 4.61 | 4.69 | 4.46 | 4.59 | -0.22% | 404,769 | 184,600,808 |
| 2024-12-04 | 4.77 | 4.96 | 4.57 | 4.6 | -4.56% | 574,470 | 271,168,670 |
| 2024-12-03 | 5.5 | 5.67 | 4.79 | 4.82 | -6.59% | 1,038,777 | 536,190,819 |
| 2024-12-02 | 5 | 5.16 | 4.9 | 5.16 | +10.02% | 636,160 | 325,197,537 |
| 2024-11-29 | 4.26 | 4.69 | 4.21 | 4.69 | +10.09% | 526,126 | 240,374,818 |
| 2024-11-28 | 4.13 | 4.3 | 4.13 | 4.26 | +2.9% | 161,550 | 68,525,442 |
| 2024-11-27 | 4.18 | 4.2 | 4.01 | 4.14 | -1.43% | 111,673 | 45,715,775 |
| 2024-11-26 | 4.18 | 4.3 | 4.18 | 4.2 | +0.48% | 113,236 | 48,054,576 |
| 2024-11-25 | 4.08 | 4.2 | 4.04 | 4.18 | +2.45% | 132,091 | 54,746,286 |
| 2024-11-22 | 4.17 | 4.2 | 4.08 | 4.08 | -1.92% | 121,148 | 50,029,095 |
| 2024-11-21 | 4.13 | 4.17 | 4.09 | 4.16 | +0.73% | 75,067 | 31,000,523 |
| 2024-11-20 | 4.03 | 4.13 | 4 | 4.13 | +2.99% | 73,112 | 29,835,297 |
| 2024-11-19 | 4.01 | 4.02 | 3.94 | 4.01 | +0.75% | 78,460 | 31,237,366 |
| 2024-11-18 | 4.05 | 4.1 | 3.95 | 3.98 | -1.97% | 103,307 | 41,537,394 |
| 2024-11-15 | 4.11 | 4.17 | 4.05 | 4.06 | -1.22% | 80,501 | 33,131,994 |
| 2024-11-14 | 4.2 | 4.2 | 4.09 | 4.11 | -2.38% | 83,522 | 34,604,627 |
| 2024-11-13 | 4.18 | 4.26 | 4.12 | 4.21 | +0.72% | 106,417 | 44,604,442 |
| 2024-11-12 | 4.15 | 4.24 | 4.13 | 4.18 | +0.72% | 155,693 | 65,067,928 |
| 2024-11-11 | 4.2 | 4.23 | 4.1 | 4.15 | -2.12% | 196,584 | 81,515,582 |
| 2024-11-08 | 4.34 | 4.36 | 4.21 | 4.24 | -2.3% | 148,443 | 63,237,488 |
| 2024-11-07 | 4.24 | 4.37 | 4.17 | 4.34 | +1.88% | 183,300 | 79,055,060 |
| 2024-11-06 | 4.2 | 4.32 | 4.11 | 4.26 | +2.65% | 196,899 | 82,812,577 |
| 2024-11-05 | 4.07 | 4.17 | 4.02 | 4.15 | +1.97% | 135,121 | 55,428,472 |
| 2024-11-04 | 3.9 | 4.07 | 3.87 | 4.07 | +4.36% | 143,471 | 57,492,290 |
| 2024-11-01 | 4 | 4.02 | 3.86 | 3.9 | -2.74% | 104,424 | 41,109,279 |
| 2024-10-31 | 3.96 | 4.03 | 3.95 | 4.01 | +1.01% | 100,288 | 40,088,438 |
| 2024-10-30 | 3.98 | 4.04 | 3.92 | 3.97 | -1.49% | 118,749 | 47,062,004 |
| 2024-10-29 | 4.16 | 4.18 | 4.02 | 4.03 | -3.13% | 101,219 | 41,191,091 |
| 2024-10-28 | 4 | 4.18 | 3.99 | 4.16 | +4% | 122,199 | 50,214,153 |
| 2024-10-25 | 3.96 | 4.03 | 3.93 | 4 | +1.27% | 110,340 | 44,077,347 |
| 2024-10-24 | 3.97 | 3.99 | 3.92 | 3.95 | -0.5% | 54,429 | 21,481,412 |
| 2024-10-23 | 3.98 | 3.99 | 3.94 | 3.97 | -0.25% | 94,040 | 37,335,501 |
| 2024-10-22 | 3.93 | 4.01 | 3.9 | 3.98 | +1.79% | 96,157 | 38,018,917 |
| 2024-10-21 | 3.94 | 3.96 | 3.88 | 3.91 | -0.76% | 97,372 | 38,097,561 |
| 2024-10-18 | 3.89 | 3.98 | 3.83 | 3.94 | +1.03% | 92,000 | 35,944,220 |
| 2024-10-17 | 3.93 | 3.99 | 3.87 | 3.9 | -1.02% | 65,425 | 25,679,991 |
| 2024-10-16 | 3.83 | 3.94 | 3.83 | 3.94 | +1.81% | 77,313 | 30,203,802 |
| 2024-10-15 | 3.9 | 3.94 | 3.85 | 3.87 | -0.51% | 58,254 | 22,694,548 |
| 2024-10-14 | 3.84 | 3.91 | 3.81 | 3.89 | +2.1% | 59,280 | 22,906,243 |
| 2024-10-11 | 3.88 | 3.92 | 3.76 | 3.81 | -2.81% | 80,102 | 30,653,918 |
| 2024-10-10 | 3.83 | 3.97 | 3.8 | 3.92 | +3.43% | 120,434 | 46,895,430 |
| 2024-10-09 | 4.14 | 4.14 | 3.78 | 3.79 | -9.11% | 155,638 | 61,255,234 |
| 2024-10-08 | 4.43 | 4.43 | 4 | 4.17 | +3.22% | 248,436 | 104,346,702 |
| 2024-09-30 | 3.86 | 4.07 | 3.76 | 4.04 | +7.73% | 218,223 | 85,662,753 |
| 2024-09-27 | 3.69 | 3.75 | 3.64 | 3.75 | +3.02% | 69,680 | 25,790,310 |
| 2024-09-26 | 3.54 | 3.64 | 3.53 | 3.64 | +2.25% | 64,059 | 23,090,297 |
| 2024-09-25 | 3.56 | 3.64 | 3.54 | 3.56 | +0.56% | 80,969 | 29,097,449 |
| 2024-09-24 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 64,014 | 22,485,759 |
| 2024-09-23 | 3.42 | 3.47 | 3.41 | 3.47 | +0.87% | 33,890 | 11,663,825 |
| 2024-09-20 | 3.44 | 3.49 | 3.4 | 3.44 | -0.29% | 49,277 | 16,938,176 |
| 2024-09-19 | 3.33 | 3.46 | 3.33 | 3.45 | +4.23% | 64,037 | 21,883,071 |
| 2024-09-18 | 3.36 | 3.37 | 3.24 | 3.31 | -1.19% | 44,319 | 14,561,904 |
| 2024-09-13 | 3.35 | 3.39 | 3.33 | 3.35 | -0.3% | 30,067 | 10,109,400 |
| 2024-09-12 | 3.32 | 3.38 | 3.31 | 3.36 | +1.51% | 33,777 | 11,347,946 |
| 2024-09-11 | 3.38 | 3.39 | 3.3 | 3.31 | -2.93% | 41,596 | 13,884,036 |
| 2024-09-10 | 3.39 | 3.43 | 3.35 | 3.41 | -0.87% | 42,234 | 14,308,857 |
| 2024-09-09 | 3.39 | 3.45 | 3.34 | 3.44 | +1.47% | 36,731 | 12,522,840 |
| 2024-09-06 | 3.45 | 3.47 | 3.38 | 3.39 | -2.02% | 34,830 | 11,904,882 |
| 2024-09-05 | 3.44 | 3.48 | 3.43 | 3.46 | +0.29% | 33,335 | 11,509,571 |
| 2024-09-04 | 3.46 | 3.54 | 3.43 | 3.45 | -1.43% | 51,889 | 18,118,854 |
| 2024-09-03 | 3.47 | 3.52 | 3.45 | 3.5 | 0% | 54,006 | 18,815,996 |
| 2024-09-02 | 3.51 | 3.6 | 3.48 | 3.5 | 0% | 74,650 | 26,415,041 |
| 2024-08-30 | 3.46 | 3.55 | 3.43 | 3.5 | +0.57% | 72,263 | 25,243,428 |
| 2024-08-29 | 3.48 | 3.52 | 3.43 | 3.48 | -0.57% | 48,333 | 16,746,110 |
| 2024-08-28 | 3.4 | 3.53 | 3.4 | 3.5 | +2.04% | 59,058 | 20,562,731 |
| 2024-08-27 | 3.46 | 3.5 | 3.41 | 3.43 | -2.28% | 67,932 | 23,455,431 |
| 2024-08-26 | 3.32 | 3.57 | 3.31 | 3.51 | +4.78% | 137,826 | 47,992,110 |
| 2024-08-23 | 3.3 | 3.35 | 3.24 | 3.35 | +1.82% | 54,808 | 18,035,874 |
| 2024-08-22 | 3.36 | 3.38 | 3.27 | 3.29 | -1.79% | 38,284 | 12,675,394 |
| 2024-08-21 | 3.43 | 3.44 | 3.33 | 3.35 | -2.33% | 39,299 | 13,272,682 |
| 2024-08-20 | 3.52 | 3.52 | 3.41 | 3.43 | -2.56% | 41,713 | 14,410,801 |
| 2024-08-19 | 3.5 | 3.52 | 3.48 | 3.52 | +0.57% | 35,004 | 12,271,717 |
| 2024-08-16 | 3.58 | 3.58 | 3.49 | 3.5 | -1.96% | 40,331 | 14,175,941 |
| 2024-08-15 | 3.54 | 3.58 | 3.52 | 3.57 | +0.85% | 33,979 | 12,081,315 |
| 2024-08-14 | 3.6 | 3.61 | 3.53 | 3.54 | -1.67% | 33,347 | 11,846,725 |
| 2024-08-13 | 3.54 | 3.61 | 3.51 | 3.6 | +1.12% | 39,771 | 14,229,863 |
| 2024-08-12 | 3.56 | 3.62 | 3.51 | 3.56 | -0.28% | 39,359 | 14,075,254 |
| 2024-08-09 | 3.62 | 3.64 | 3.57 | 3.57 | -0.83% | 57,257 | 20,630,046 |
| 2024-08-08 | 3.52 | 3.62 | 3.5 | 3.6 | +2.27% | 70,248 | 25,074,066 |
| 2024-08-07 | 3.57 | 3.58 | 3.5 | 3.52 | -0.85% | 37,651 | 13,282,618 |
| 2024-08-06 | 3.55 | 3.57 | 3.51 | 3.55 | +1.72% | 53,977 | 19,112,848 |
| 2024-08-05 | 3.52 | 3.57 | 3.47 | 3.49 | 0% | 68,082 | 24,000,913 |
| 2024-08-02 | 3.5 | 3.54 | 3.48 | 3.49 | 0% | 46,141 | 16,169,607 |
| 2024-08-01 | 3.52 | 3.56 | 3.47 | 3.49 | -0.85% | 53,388 | 18,734,275 |
| 2024-07-31 | 3.44 | 3.53 | 3.43 | 3.52 | +2.62% | 64,829 | 22,677,910 |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | +1.18% | 55,477 | 19,005,708 |
| 2024-07-29 | 3.34 | 3.4 | 3.32 | 3.39 | +1.5% | 39,151 | 13,189,854 |
| 2024-07-26 | 3.29 | 3.34 | 3.27 | 3.34 | +2.14% | 28,984 | 9,597,665 |
| 2024-07-25 | 3.28 | 3.3 | 3.21 | 3.27 | +0.62% | 32,991 | 10,722,715 |
| 2024-07-24 | 3.33 | 3.35 | 3.24 | 3.25 | -2.69% | 57,383 | 18,819,356 |
| 2024-07-23 | 3.33 | 3.43 | 3.32 | 3.34 | +0.3% | 69,403 | 23,444,337 |
| 2024-07-22 | 3.34 | 3.37 | 3.31 | 3.33 | -0.89% | 31,796 | 10,591,825 |
| 2024-07-19 | 3.34 | 3.38 | 3.28 | 3.36 | 0% | 47,411 | 15,801,923 |
| 2024-07-18 | 3.34 | 3.37 | 3.25 | 3.36 | +0.3% | 42,198 | 13,972,779 |
| 2024-07-17 | 3.33 | 3.38 | 3.32 | 3.35 | -0.3% | 41,163 | 13,793,253 |
| 2024-07-16 | 3.37 | 3.38 | 3.31 | 3.36 | +0.3% | 44,057 | 14,718,971 |
| 2024-07-15 | 3.38 | 3.41 | 3.33 | 3.35 | -1.18% | 37,580 | 12,615,614 |
| 2024-07-12 | 3.39 | 3.45 | 3.36 | 3.39 | 0% | 43,403 | 14,799,795 |
| 2024-07-11 | 3.31 | 3.4 | 3.28 | 3.39 | +3.99% | 50,975 | 17,072,721 |
| 2024-07-10 | 3.32 | 3.32 | 3.24 | 3.26 | -1.81% | 39,861 | 13,065,496 |
| 2024-07-09 | 3.3 | 3.34 | 3.21 | 3.32 | +0.61% | 59,387 | 19,512,107 |
| 2024-07-08 | 3.4 | 3.42 | 3.3 | 3.3 | -3.79% | 46,858 | 15,642,961 |
| 2024-07-05 | 3.39 | 3.45 | 3.31 | 3.43 | +1.78% | 53,102 | 18,010,069 |
| 2024-07-04 | 3.53 | 3.53 | 3.35 | 3.37 | -4.26% | 58,763 | 20,068,347 |
| 2024-07-03 | 3.59 | 3.61 | 3.5 | 3.52 | -1.4% | 61,107 | 21,725,085 |
| 2024-07-02 | 3.46 | 3.6 | 3.45 | 3.57 | +2.88% | 81,333 | 28,888,888 |
| 2024-07-01 | 3.41 | 3.48 | 3.39 | 3.47 | +1.76% | 71,070 | 24,449,660 |
| 2024-06-28 | 3.39 | 3.46 | 3.37 | 3.41 | +0.29% | 45,527 | 15,584,919 |
| 2024-06-27 | 3.43 | 3.45 | 3.37 | 3.4 | -0.87% | 34,677 | 11,824,013 |
| 2024-06-26 | 3.35 | 3.43 | 3.29 | 3.43 | +2.69% | 49,612 | 16,734,315 |
| 2024-06-25 | 3.25 | 3.38 | 3.24 | 3.34 | +3.09% | 64,709 | 21,471,005 |
| 2024-06-24 | 3.35 | 3.37 | 3.2 | 3.24 | -4.42% | 67,569 | 22,067,376 |
| 2024-06-21 | 3.38 | 3.42 | 3.33 | 3.39 | +0.3% | 38,722 | 13,112,821 |
| 2024-06-20 | 3.47 | 3.47 | 3.36 | 3.38 | -2.59% | 53,807 | 18,307,370 |
| 2024-06-19 | 3.45 | 3.48 | 3.44 | 3.47 | +0.29% | 43,810 | 15,166,650 |
| 2024-06-18 | 3.42 | 3.46 | 3.41 | 3.46 | +1.47% | 44,635 | 15,359,757 |
| 2024-06-17 | 3.5 | 3.5 | 3.4 | 3.41 | -2.85% | 65,827 | 22,649,383 |
| 2024-06-14 | 3.47 | 3.51 | 3.41 | 3.51 | +1.15% | 52,503 | 18,275,513 |
| 2024-06-13 | 3.55 | 3.56 | 3.45 | 3.47 | -2.25% | 70,259 | 24,551,372 |
| 2024-06-12 | 3.55 | 3.58 | 3.51 | 3.55 | +0.28% | 55,713 | 19,795,359 |
| 2024-06-11 | 3.57 | 3.58 | 3.48 | 3.54 | -1.94% | 79,938 | 28,173,242 |
| 2024-06-07 | 3.47 | 3.65 | 3.47 | 3.61 | +4.94% | 107,268 | 38,338,731 |
| 2024-06-06 | 3.66 | 3.7 | 3.42 | 3.44 | -6.01% | 108,269 | 37,932,812 |
| 2024-06-05 | 3.77 | 3.79 | 3.65 | 3.66 | -3.43% | 61,308 | 22,719,106 |
| 2024-06-04 | 3.84 | 3.84 | 3.73 | 3.79 | -1.81% | 63,424 | 23,874,270 |
| 2024-06-03 | 3.98 | 3.99 | 3.8 | 3.86 | -3.26% | 96,541 | 37,382,455 |
| 2024-05-31 | 4.08 | 4.26 | 3.98 | 3.99 | -1.72% | 141,284 | 58,221,618 |
| 2024-05-30 | 3.99 | 4.07 | 3.94 | 4.06 | +1.5% | 72,959 | 29,251,836 |
| 2024-05-29 | 3.96 | 4.05 | 3.95 | 4 | +0.76% | 52,483 | 21,058,510 |
| 2024-05-28 | 4.05 | 4.05 | 3.96 | 3.97 | -2.22% | 72,699 | 29,082,077 |
| 2024-05-27 | 4.13 | 4.15 | 4 | 4.06 | -1.69% | 90,919 | 36,782,299 |
| 2024-05-24 | 4.12 | 4.22 | 4.09 | 4.13 | +0.98% | 86,957 | 36,132,031 |
| 2024-05-23 | 4.21 | 4.21 | 4.05 | 4.09 | -2.15% | 68,373 | 28,064,601 |
| 2024-05-22 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 60,307 | 25,207,729 |
| 2024-05-21 | 4.21 | 4.23 | 4.13 | 4.16 | -0.95% | 76,112 | 31,723,276 |
| 2024-05-20 | 4.25 | 4.28 | 4.16 | 4.2 | -0.71% | 112,901 | 47,592,244 |
| 2024-05-17 | 4.16 | 4.39 | 4.15 | 4.23 | +1.68% | 130,074 | 55,207,378 |
| 2024-05-16 | 4.21 | 4.23 | 4.15 | 4.16 | -0.95% | 79,258 | 33,190,886 |
| 2024-05-15 | 4.15 | 4.29 | 4.11 | 4.2 | +0.96% | 107,254 | 45,124,707 |
| 2024-05-14 | 4.05 | 4.19 | 4.04 | 4.16 | +2.46% | 86,792 | 36,019,318 |
| 2024-05-13 | 4.1 | 4.12 | 4.01 | 4.06 | -0.98% | 70,662 | 28,705,165 |
| 2024-05-10 | 4.16 | 4.22 | 4.08 | 4.1 | -1.44% | 77,023 | 31,860,714 |
| 2024-05-09 | 4.08 | 4.18 | 4.07 | 4.16 | +1.71% | 72,039 | 29,865,899 |
| 2024-05-08 | 4.08 | 4.14 | 4.05 | 4.09 | +0.49% | 83,667 | 34,295,275 |
| 2024-05-07 | 4.1 | 4.11 | 4.04 | 4.07 | -0.25% | 73,484 | 29,887,827 |
| 2024-05-06 | 3.98 | 4.09 | 3.98 | 4.08 | +2.77% | 84,009 | 33,976,936 |
| 2024-04-30 | 3.95 | 4.01 | 3.9 | 3.97 | +1.53% | 95,828 | 37,994,156 |
| 2024-04-29 | 3.78 | 3.91 | 3.75 | 3.91 | +3.17% | 79,141 | 30,529,672 |
| 2024-04-26 | 3.73 | 3.81 | 3.7 | 3.79 | +0.8% | 81,559 | 30,667,526 |
| 2024-04-25 | 3.72 | 3.79 | 3.69 | 3.76 | +0.8% | 61,990 | 23,250,564 |
| 2024-04-24 | 3.71 | 3.78 | 3.69 | 3.73 | +1.91% | 78,782 | 29,397,791 |
| 2024-04-23 | 3.65 | 3.69 | 3.6 | 3.66 | 0% | 72,411 | 26,484,601 |
| 2024-04-22 | 3.79 | 3.79 | 3.66 | 3.66 | -3.68% | 94,342 | 34,946,420 |
| 2024-04-19 | 3.71 | 3.81 | 3.64 | 3.8 | +2.43% | 100,577 | 37,683,440 |
| 2024-04-18 | 3.79 | 3.8 | 3.68 | 3.71 | -2.62% | 96,510 | 36,107,629 |
| 2024-04-17 | 3.57 | 3.83 | 3.57 | 3.81 | +7.32% | 127,873 | 47,952,568 |
| 2024-04-16 | 3.85 | 3.87 | 3.55 | 3.55 | -9.9% | 195,883 | 71,394,118 |
| 2024-04-15 | 4.3 | 4.31 | 3.93 | 3.94 | -9.84% | 251,245 | 100,867,828 |
| 2024-04-12 | 4.49 | 4.49 | 4.31 | 4.37 | -2.24% | 177,732 | 77,607,620 |
| 2024-04-11 | 4.44 | 4.65 | 4.37 | 4.47 | 0% | 173,734 | 78,081,172 |
| 2024-04-10 | 4.6 | 4.7 | 4.43 | 4.47 | -2.83% | 255,705 | 116,732,443 |
| 2024-04-09 | 4.42 | 4.7 | 4.32 | 4.6 | +3.6% | 218,580 | 97,781,538 |
| 2024-04-08 | 4.45 | 4.67 | 4.37 | 4.44 | -0.22% | 199,488 | 89,574,439 |
| 2024-04-03 | 4.27 | 4.52 | 4.24 | 4.45 | +2.53% | 191,275 | 84,489,371 |
| 2024-04-02 | 4.3 | 4.42 | 4.28 | 4.34 | +1.17% | 119,437 | 51,797,036 |
| 2024-04-01 | 4.23 | 4.29 | 4.23 | 4.29 | +1.42% | 85,521 | 36,446,877 |
| 2024-03-29 | 4.11 | 4.23 | 4.1 | 4.23 | +2.42% | 78,315 | 32,740,189 |
| 2024-03-28 | 4.09 | 4.19 | 4.06 | 4.13 | +1.23% | 76,274 | 31,422,960 |
| 2024-03-27 | 4.16 | 4.21 | 4.07 | 4.08 | -1.92% | 80,727 | 33,438,125 |
| 2024-03-26 | 4.12 | 4.18 | 4.1 | 4.16 | +1.22% | 70,470 | 29,173,522 |
| 2024-03-25 | 4.21 | 4.25 | 4.11 | 4.11 | -2.84% | 97,729 | 40,917,954 |
| 2024-03-22 | 4.38 | 4.38 | 4.21 | 4.23 | -3.42% | 116,122 | 49,386,699 |
| 2024-03-21 | 4.29 | 4.38 | 4.26 | 4.38 | +2.58% | 124,762 | 53,947,580 |
| 2024-03-20 | 4.25 | 4.28 | 4.19 | 4.27 | +1.18% | 74,467 | 31,637,492 |
| 2024-03-19 | 4.18 | 4.31 | 4.18 | 4.22 | +0.24% | 94,296 | 39,976,278 |
| 2024-03-18 | 4.17 | 4.24 | 4.16 | 4.21 | +1.69% | 103,798 | 43,595,658 |
| 2024-03-15 | 4.04 | 4.15 | 4.03 | 4.14 | +1.72% | 102,203 | 41,968,980 |
| 2024-03-14 | 4.05 | 4.11 | 4 | 4.07 | +0.25% | 84,294 | 34,214,043 |
| 2024-03-13 | 4.1 | 4.15 | 4.03 | 4.06 | -0.98% | 82,617 | 33,615,085 |
| 2024-03-12 | 4 | 4.1 | 4 | 4.1 | +1.74% | 118,021 | 47,996,400 |
| 2024-03-11 | 3.94 | 4.03 | 3.94 | 4.03 | +1.26% | 101,633 | 40,624,683 |
| 2024-03-08 | 3.95 | 4.03 | 3.91 | 3.98 | +0.51% | 76,140 | 30,240,195 |
| 2024-03-07 | 3.96 | 4.04 | 3.94 | 3.96 | +0.25% | 104,966 | 41,820,305 |
| 2024-03-06 | 3.93 | 3.99 | 3.89 | 3.95 | +0.51% | 82,250 | 32,437,787 |
| 2024-03-05 | 4.02 | 4.02 | 3.91 | 3.93 | -2.48% | 88,612 | 35,068,959 |
| 2024-03-04 | 3.98 | 4.04 | 3.96 | 4.03 | +0.75% | 93,387 | 37,390,104 |
| 2024-03-01 | 4.04 | 4.07 | 3.94 | 4 | -0.99% | 116,841 | 46,635,901 |
| 2024-02-29 | 3.85 | 4.05 | 3.83 | 4.04 | +3.06% | 176,192 | 69,913,022 |
| 2024-02-28 | 4.19 | 4.27 | 3.87 | 3.92 | -6.89% | 261,889 | 106,749,909 |
| 2024-02-27 | 4.02 | 4.21 | 3.99 | 4.21 | +4.99% | 147,614 | 60,781,305 |
| 2024-02-26 | 3.94 | 4.13 | 3.94 | 4.01 | +1.52% | 152,285 | 61,452,581 |
| 2024-02-23 | 3.84 | 3.96 | 3.8 | 3.95 | +3.13% | 121,930 | 47,246,481 |
| 2024-02-22 | 3.72 | 3.83 | 3.7 | 3.83 | +2.41% | 110,398 | 41,732,742 |
| 2024-02-21 | 3.61 | 3.88 | 3.56 | 3.74 | +2.47% | 132,845 | 49,694,243 |
| 2024-02-20 | 3.6 | 3.66 | 3.51 | 3.65 | +0.83% | 86,711 | 31,136,443 |
| 2024-02-19 | 3.53 | 3.69 | 3.5 | 3.62 | +3.72% | 165,355 | 59,473,464 |
| 2024-02-08 | 3.15 | 3.49 | 3.1 | 3.49 | +6.4% | 217,176 | 71,982,623 |
| 2024-02-07 | 3.47 | 3.56 | 3.22 | 3.28 | -3.24% | 257,389 | 86,294,558 |
| 2024-02-06 | 3.26 | 3.6 | 3.24 | 3.39 | -5.83% | 227,726 | 75,537,620 |
| 2024-02-05 | 3.89 | 3.93 | 3.6 | 3.6 | -10% | 160,344 | 58,546,185 |
| 2024-02-02 | 4.18 | 4.3 | 3.83 | 4 | -4.76% | 174,787 | 71,302,220 |
| 2024-02-01 | 4.2 | 4.29 | 4.07 | 4.2 | +0.48% | 127,164 | 52,981,129 |
| 2024-01-31 | 4.38 | 4.45 | 4.17 | 4.18 | -4.78% | 105,630 | 45,354,680 |
| 2024-01-30 | 4.47 | 4.59 | 4.38 | 4.39 | -2.44% | 82,502 | 36,995,782 |
| 2024-01-29 | 4.66 | 4.69 | 4.48 | 4.5 | -3.85% | 79,263 | 36,095,492 |
| 2024-01-26 | 4.58 | 4.74 | 4.56 | 4.68 | +2.63% | 127,787 | 59,670,018 |
| 2024-01-25 | 4.32 | 4.56 | 4.3 | 4.56 | +5.56% | 102,669 | 45,744,739 |
| 2024-01-24 | 4.23 | 4.32 | 4.13 | 4.32 | +2.86% | 88,152 | 37,343,743 |
| 2024-01-23 | 4.19 | 4.25 | 4.15 | 4.2 | -0.71% | 79,080 | 33,130,044 |
| 2024-01-22 | 4.48 | 4.49 | 4.16 | 4.23 | -5.37% | 95,446 | 41,216,475 |
| 2024-01-19 | 4.54 | 4.58 | 4.46 | 4.47 | -1.32% | 59,918 | 27,022,963 |
| 2024-01-18 | 4.54 | 4.54 | 4.38 | 4.53 | -0.44% | 115,602 | 51,530,023 |
| 2024-01-17 | 4.66 | 4.7 | 4.55 | 4.55 | -2.99% | 140,904 | 65,098,797 |
| 2024-01-16 | 4.74 | 4.93 | 4.65 | 4.69 | -1.05% | 169,064 | 80,344,810 |
| 2024-01-15 | 4.77 | 4.8 | 4.72 | 4.74 | -0.84% | 74,415 | 35,337,997 |
| 2024-01-12 | 4.76 | 4.86 | 4.76 | 4.78 | -0.42% | 81,225 | 39,049,392 |
| 2024-01-11 | 4.74 | 4.81 | 4.72 | 4.8 | +1.69% | 75,018 | 35,855,353 |
| 2024-01-10 | 4.78 | 4.8 | 4.71 | 4.72 | -1.26% | 66,845 | 31,786,670 |
| 2024-01-09 | 4.73 | 4.79 | 4.73 | 4.78 | +1.06% | 73,206 | 34,898,480 |
| 2024-01-08 | 4.83 | 4.83 | 4.72 | 4.73 | -2.27% | 78,454 | 37,415,216 |
| 2024-01-05 | 4.92 | 4.96 | 4.81 | 4.84 | -2.22% | 103,289 | 50,412,633 |
| 2024-01-04 | 4.93 | 5.01 | 4.9 | 4.95 | +0.41% | 131,412 | 65,169,400 |
| 2024-01-03 | 4.89 | 4.94 | 4.88 | 4.93 | +0.2% | 87,909 | 43,183,029 |
| 2024-01-02 | 4.87 | 4.94 | 4.85 | 4.92 | +0.82% | 118,100 | 57,960,030 |
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：