股票概览
5.67
+10.1%
+0.52
5.12
开盘价
5.67
最高价
5.1
最低价
275,497
成交量
数据更新至: 2025-03-25
技术指标
5.21
MA5 (5日均线)
5.00
MA10 (10日均线)
4.82
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 | 5.12 | 5.67 | 5.1 | 5.67 | +10.1% | 275,497 | 152,402,256 |
| 2025-03-24 | 5.26 | 5.27 | 4.98 | 5.15 | -2.83% | 704,623 | 358,106,304 |
| 2025-03-21 | 4.97 | 5.49 | 4.97 | 5.3 | +4.95% | 878,991 | 461,862,271 |
| 2025-03-20 | 4.9 | 5.15 | 4.87 | 5.05 | +3.06% | 431,668 | 218,509,343 |
| 2025-03-19 | 4.85 | 4.9 | 4.84 | 4.9 | +0.62% | 151,966 | 74,096,667 |
| 2025-03-18 | 4.92 | 4.93 | 4.86 | 4.87 | -1.22% | 189,478 | 92,438,206 |
| 2025-03-17 | 4.86 | 4.98 | 4.82 | 4.93 | +2.71% | 319,041 | 156,353,670 |
| 2025-03-14 | 4.75 | 4.86 | 4.68 | 4.8 | +3.9% | 403,862 | 192,617,163 |
| 2025-03-13 | 4.66 | 4.68 | 4.51 | 4.62 | -1.28% | 191,009 | 87,559,200 |
| 2025-03-12 | 4.66 | 4.71 | 4.63 | 4.68 | +0.86% | 155,416 | 72,535,018 |
| 2025-03-11 | 4.61 | 4.65 | 4.56 | 4.64 | -0.43% | 178,321 | 82,174,132 |
| 2025-03-10 | 4.71 | 4.72 | 4.63 | 4.66 | -0.85% | 171,367 | 80,016,145 |
| 2025-03-07 | 4.7 | 4.76 | 4.67 | 4.7 | -0.21% | 184,571 | 86,862,617 |
| 2025-03-06 | 4.75 | 4.75 | 4.67 | 4.71 | +0.43% | 241,072 | 113,250,765 |
| 2025-03-05 | 4.79 | 4.83 | 4.64 | 4.69 | -1.47% | 337,244 | 158,401,925 |
| 2025-03-04 | 4.57 | 4.8 | 4.55 | 4.76 | +3.48% | 437,260 | 206,919,275 |
| 2025-03-03 | 4.56 | 4.7 | 4.54 | 4.6 | +1.55% | 323,772 | 149,878,483 |
| 2025-02-28 | 4.6 | 4.62 | 4.49 | 4.53 | -1.74% | 231,334 | 105,322,990 |
| 2025-02-27 | 4.55 | 4.72 | 4.53 | 4.61 | +1.32% | 307,784 | 142,151,225 |
| 2025-02-26 | 4.45 | 4.55 | 4.45 | 4.55 | +2.02% | 176,958 | 79,875,029 |
| 2025-02-25 | 4.45 | 4.54 | 4.41 | 4.46 | -1.33% | 198,548 | 88,824,494 |
| 2025-02-24 | 4.41 | 4.59 | 4.37 | 4.52 | +2.73% | 302,809 | 135,988,848 |
| 2025-02-21 | 4.46 | 4.47 | 4.4 | 4.4 | -1.12% | 150,468 | 66,452,333 |
| 2025-02-20 | 4.47 | 4.49 | 4.44 | 4.45 | -0.22% | 147,204 | 65,641,264 |
| 2025-02-19 | 4.39 | 4.46 | 4.36 | 4.46 | +2.53% | 168,631 | 74,810,078 |
| 2025-02-18 | 4.48 | 4.49 | 4.34 | 4.35 | -2.68% | 138,457 | 60,981,909 |
| 2025-02-17 | 4.41 | 4.47 | 4.37 | 4.47 | +1.59% | 134,798 | 59,713,614 |
| 2025-02-14 | 4.41 | 4.45 | 4.37 | 4.4 | -0.68% | 153,228 | 67,493,164 |
| 2025-02-13 | 4.44 | 4.5 | 4.42 | 4.43 | -0.45% | 181,012 | 80,643,393 |
| 2025-02-12 | 4.47 | 4.57 | 4.42 | 4.45 | -1.11% | 223,451 | 99,718,362 |
| 2025-02-11 | 4.44 | 4.52 | 4.38 | 4.5 | +1.81% | 236,899 | 105,183,960 |
| 2025-02-10 | 4.35 | 4.42 | 4.35 | 4.42 | +1.14% | 171,743 | 75,389,042 |
| 2025-02-07 | 4.34 | 4.39 | 4.3 | 4.37 | +0.23% | 224,157 | 97,738,311 |
| 2025-02-06 | 4.32 | 4.36 | 4.29 | 4.36 | +1.16% | 170,588 | 73,978,948 |
| 2025-02-05 | 4.38 | 4.38 | 4.28 | 4.31 | -0.23% | 151,837 | 65,507,293 |
| 2025-01-27 | 4.38 | 4.42 | 4.32 | 4.32 | -0.69% | 209,157 | 91,368,762 |
| 2025-01-24 | 4.24 | 4.38 | 4.2 | 4.35 | +2.11% | 305,767 | 131,248,615 |
| 2025-01-23 | 4.36 | 4.44 | 4.24 | 4.26 | -2.74% | 510,542 | 221,047,308 |
| 2025-01-22 | 4.5 | 4.65 | 4.38 | 4.38 | -2.45% | 858,395 | 384,139,571 |
| 2025-01-21 | 4.49 | 4.49 | 4.49 | 4.49 | +10.05% | 125,672 | 56,426,894 |
| 2025-01-20 | 4.03 | 4.12 | 4 | 4.08 | +2% | 137,050 | 55,728,630 |
| 2025-01-17 | 3.98 | 4.03 | 3.97 | 4 | -0.5% | 72,359 | 28,959,060 |
| 2025-01-16 | 4 | 4.06 | 3.96 | 4.02 | +0.75% | 108,405 | 43,455,236 |
| 2025-01-15 | 4 | 4.03 | 3.96 | 3.99 | -0.25% | 96,986 | 38,737,853 |
| 2025-01-14 | 3.87 | 4.01 | 3.87 | 4 | +3.36% | 135,353 | 53,653,376 |
| 2025-01-13 | 3.77 | 3.88 | 3.74 | 3.87 | +0.78% | 104,020 | 39,717,161 |
| 2025-01-10 | 3.96 | 3.98 | 3.83 | 3.84 | -3.03% | 114,972 | 44,884,144 |
| 2025-01-09 | 3.92 | 4.02 | 3.89 | 3.96 | +0.51% | 130,973 | 51,885,283 |
| 2025-01-08 | 3.97 | 4.03 | 3.88 | 3.94 | -2.23% | 159,514 | 62,947,075 |
| 2025-01-07 | 3.85 | 4.04 | 3.84 | 4.03 | +4.68% | 233,666 | 92,278,033 |
| 2025-01-06 | 3.82 | 3.88 | 3.7 | 3.85 | +0.79% | 149,325 | 56,919,840 |
| 2025-01-03 | 4.01 | 4.01 | 3.81 | 3.82 | -4.26% | 162,826 | 63,277,221 |
| 2025-01-02 | 4.06 | 4.11 | 3.95 | 3.99 | -1.97% | 163,452 | 65,873,209 |
| 2024-12-31 | 4.16 | 4.16 | 4.05 | 4.07 | -1.69% | 121,935 | 49,954,175 |
| 2024-12-30 | 4.16 | 4.17 | 4.09 | 4.14 | -0.96% | 110,461 | 45,649,930 |
| 2024-12-27 | 4.1 | 4.23 | 4.1 | 4.18 | +2.2% | 146,900 | 61,441,003 |
| 2024-12-26 | 4.06 | 4.13 | 4.03 | 4.09 | +0.74% | 111,603 | 45,702,648 |
| 2024-12-25 | 4.22 | 4.22 | 4.02 | 4.06 | -3.33% | 178,998 | 72,883,940 |
| 2024-12-24 | 4.19 | 4.23 | 4.12 | 4.2 | +1.45% | 122,241 | 51,099,521 |
| 2024-12-23 | 4.33 | 4.34 | 4.12 | 4.14 | -4.83% | 178,015 | 74,955,196 |
| 2024-12-20 | 4.36 | 4.39 | 4.33 | 4.35 | -0.23% | 132,082 | 57,618,002 |
| 2024-12-19 | 4.22 | 4.39 | 4.2 | 4.36 | +2.11% | 199,622 | 85,703,252 |
| 2024-12-18 | 4.27 | 4.31 | 4.2 | 4.27 | 0% | 155,511 | 66,457,251 |
| 2024-12-17 | 4.49 | 4.5 | 4.25 | 4.27 | -4.9% | 271,059 | 117,776,301 |
| 2024-12-16 | 4.55 | 4.59 | 4.45 | 4.49 | -1.32% | 210,495 | 94,858,580 |
| 2024-12-13 | 4.61 | 4.63 | 4.52 | 4.55 | -1.3% | 224,487 | 102,733,133 |
| 2024-12-12 | 4.63 | 4.65 | 4.51 | 4.61 | -0.43% | 263,319 | 120,596,191 |
| 2024-12-11 | 4.55 | 4.64 | 4.52 | 4.63 | +1.98% | 254,828 | 116,902,234 |
| 2024-12-10 | 4.71 | 4.75 | 4.51 | 4.54 | -1.3% | 360,502 | 166,142,957 |
| 2024-12-09 | 4.66 | 4.73 | 4.56 | 4.6 | -1.29% | 326,081 | 151,300,087 |
| 2024-12-06 | 4.65 | 4.72 | 4.58 | 4.66 | +0.22% | 335,141 | 155,548,362 |
| 2024-12-05 | 4.6 | 4.71 | 4.54 | 4.65 | +0.65% | 438,160 | 202,023,572 |
| 2024-12-04 | 4.49 | 4.86 | 4.45 | 4.62 | +2.21% | 803,063 | 372,917,856 |
| 2024-12-03 | 4.47 | 4.53 | 4.44 | 4.52 | +0.67% | 324,440 | 145,831,959 |
| 2024-12-02 | 4.39 | 4.57 | 4.39 | 4.49 | +3.7% | 545,229 | 245,218,097 |
| 2024-11-29 | 4.27 | 4.38 | 4.16 | 4.33 | +0.7% | 410,100 | 175,363,236 |
| 2024-11-28 | 4.25 | 4.39 | 4.25 | 4.3 | 0% | 392,161 | 169,199,075 |
| 2024-11-27 | 4.26 | 4.35 | 4.06 | 4.3 | +0.7% | 544,639 | 228,681,434 |
| 2024-11-26 | 4.46 | 4.5 | 4.24 | 4.27 | -4.69% | 632,239 | 274,338,334 |
| 2024-11-25 | 4.53 | 4.6 | 4.39 | 4.48 | -3.24% | 843,746 | 377,247,864 |
| 2024-11-22 | 4.61 | 4.88 | 4.44 | 4.63 | +4.28% | 1,521,586 | 698,748,351 |
| 2024-11-21 | 4.03 | 4.44 | 4.03 | 4.44 | +9.9% | 691,519 | 304,588,051 |
| 2024-11-20 | 4 | 4.07 | 4 | 4.04 | +0.5% | 121,061 | 48,836,841 |
| 2024-11-19 | 3.96 | 4.02 | 3.93 | 4.02 | +1.52% | 102,301 | 40,662,435 |
| 2024-11-18 | 4 | 4.07 | 3.91 | 3.96 | -1% | 155,453 | 62,136,926 |
| 2024-11-15 | 4.06 | 4.12 | 3.98 | 4 | -1.48% | 160,248 | 65,035,283 |
| 2024-11-14 | 4.21 | 4.21 | 4.05 | 4.06 | -3.56% | 147,089 | 60,553,482 |
| 2024-11-13 | 4.18 | 4.26 | 4.11 | 4.21 | +0.24% | 177,301 | 74,277,612 |
| 2024-11-12 | 4.27 | 4.31 | 4.17 | 4.2 | -0.94% | 226,815 | 96,454,698 |
| 2024-11-11 | 4.28 | 4.32 | 4.21 | 4.24 | -0.93% | 183,466 | 77,889,084 |
| 2024-11-08 | 4.34 | 4.41 | 4.23 | 4.28 | -0.7% | 248,672 | 106,627,151 |
| 2024-11-07 | 4.25 | 4.33 | 4.19 | 4.31 | +1.41% | 264,937 | 113,343,426 |
| 2024-11-06 | 4.18 | 4.27 | 4.11 | 4.25 | +1.92% | 251,221 | 105,704,586 |
| 2024-11-05 | 4.13 | 4.17 | 4.1 | 4.17 | +1.21% | 221,338 | 91,786,641 |
| 2024-11-04 | 4.13 | 4.13 | 4.07 | 4.12 | +0.98% | 134,228 | 55,020,930 |
| 2024-11-01 | 4.2 | 4.23 | 4.05 | 4.08 | -3.32% | 236,529 | 97,563,586 |
| 2024-10-31 | 4.23 | 4.26 | 4.14 | 4.22 | -0.24% | 247,616 | 104,082,651 |
| 2024-10-30 | 4.08 | 4.34 | 4.08 | 4.23 | +1.68% | 277,970 | 117,850,474 |
| 2024-10-29 | 4.14 | 4.36 | 4.1 | 4.16 | +0.24% | 371,705 | 155,572,346 |
| 2024-10-28 | 3.98 | 4.15 | 3.97 | 4.15 | +4.27% | 296,679 | 120,974,821 |
| 2024-10-25 | 3.97 | 3.99 | 3.94 | 3.98 | +0.51% | 142,843 | 56,696,709 |
| 2024-10-24 | 3.94 | 3.98 | 3.91 | 3.96 | -0.25% | 123,276 | 48,622,042 |
| 2024-10-23 | 3.97 | 4.02 | 3.95 | 3.97 | -0.5% | 240,085 | 95,477,756 |
| 2024-10-22 | 3.96 | 4.07 | 3.96 | 3.99 | +0.25% | 206,647 | 82,650,436 |
| 2024-10-21 | 4.06 | 4.1 | 3.94 | 3.98 | -2.93% | 448,335 | 179,178,224 |
| 2024-10-18 | 3.79 | 4.17 | 3.76 | 4.1 | +7.05% | 644,450 | 259,892,099 |
| 2024-10-17 | 3.99 | 3.99 | 3.81 | 3.83 | -4.96% | 469,419 | 182,468,610 |
| 2024-10-16 | 3.76 | 4.04 | 3.72 | 4.03 | +7.18% | 566,541 | 224,268,208 |
| 2024-10-15 | 3.75 | 3.85 | 3.71 | 3.76 | -0.27% | 166,214 | 63,085,076 |
| 2024-10-14 | 3.7 | 3.79 | 3.67 | 3.77 | +2.72% | 175,405 | 65,474,698 |
| 2024-10-11 | 3.82 | 3.84 | 3.6 | 3.67 | -3.93% | 177,697 | 66,083,969 |
| 2024-10-10 | 3.81 | 3.91 | 3.71 | 3.82 | +1.06% | 204,668 | 78,564,464 |
| 2024-10-09 | 4.01 | 4.02 | 3.76 | 3.78 | -7.58% | 306,053 | 119,161,444 |
| 2024-10-08 | 4.24 | 4.25 | 3.89 | 4.09 | +5.96% | 452,453 | 184,224,555 |
| 2024-09-30 | 3.72 | 3.88 | 3.59 | 3.86 | +7.82% | 436,537 | 163,518,854 |
| 2024-09-27 | 3.52 | 3.6 | 3.5 | 3.58 | +2.58% | 136,290 | 48,397,622 |
| 2024-09-26 | 3.45 | 3.49 | 3.42 | 3.49 | +1.16% | 150,459 | 52,013,789 |
| 2024-09-25 | 3.44 | 3.52 | 3.42 | 3.45 | +1.17% | 138,369 | 48,033,128 |
| 2024-09-24 | 3.24 | 3.42 | 3.24 | 3.41 | +5.57% | 187,620 | 62,609,522 |
| 2024-09-23 | 3.23 | 3.26 | 3.21 | 3.23 | -0.92% | 89,888 | 29,024,096 |
| 2024-09-20 | 3.26 | 3.27 | 3.21 | 3.26 | 0% | 47,096 | 15,247,482 |
| 2024-09-19 | 3.18 | 3.27 | 3.14 | 3.26 | +2.84% | 88,104 | 28,495,236 |
| 2024-09-18 | 3.2 | 3.22 | 3.1 | 3.17 | -0.94% | 91,274 | 28,742,118 |
| 2024-09-13 | 3.24 | 3.27 | 3.17 | 3.2 | -1.54% | 104,151 | 33,399,222 |
| 2024-09-12 | 3.24 | 3.3 | 3.24 | 3.25 | 0% | 74,905 | 24,424,699 |
| 2024-09-11 | 3.3 | 3.31 | 3.22 | 3.25 | -2.4% | 108,390 | 35,276,380 |
| 2024-09-10 | 3.31 | 3.34 | 3.25 | 3.33 | +0.6% | 65,390 | 21,546,315 |
| 2024-09-09 | 3.26 | 3.33 | 3.21 | 3.31 | +1.22% | 82,251 | 27,009,362 |
| 2024-09-06 | 3.32 | 3.36 | 3.26 | 3.27 | -1.51% | 120,958 | 40,007,688 |
| 2024-09-05 | 3.39 | 3.4 | 3.29 | 3.32 | -2.35% | 166,877 | 55,754,878 |
| 2024-09-04 | 3.5 | 3.51 | 3.38 | 3.4 | -2.86% | 110,578 | 38,075,543 |
| 2024-09-03 | 3.55 | 3.56 | 3.47 | 3.5 | -1.13% | 87,429 | 30,681,454 |
| 2024-09-02 | 3.54 | 3.6 | 3.53 | 3.54 | -0.28% | 129,429 | 46,095,918 |
| 2024-08-30 | 3.42 | 3.57 | 3.42 | 3.55 | +3.5% | 154,529 | 54,368,877 |
| 2024-08-29 | 3.39 | 3.44 | 3.36 | 3.43 | +1.48% | 51,308 | 17,497,794 |
| 2024-08-28 | 3.38 | 3.43 | 3.35 | 3.38 | -0.29% | 87,716 | 29,772,441 |
| 2024-08-27 | 3.38 | 3.49 | 3.37 | 3.39 | +1.5% | 114,899 | 39,253,325 |
| 2024-08-26 | 3.31 | 3.36 | 3.3 | 3.34 | +1.21% | 57,921 | 19,303,568 |
| 2024-08-23 | 3.32 | 3.35 | 3.25 | 3.3 | -1.2% | 59,895 | 19,766,972 |
| 2024-08-22 | 3.38 | 3.4 | 3.33 | 3.34 | -0.89% | 36,840 | 12,393,871 |
| 2024-08-21 | 3.42 | 3.43 | 3.36 | 3.37 | -1.46% | 51,146 | 17,341,379 |
| 2024-08-20 | 3.5 | 3.51 | 3.41 | 3.42 | -1.72% | 48,547 | 16,687,521 |
| 2024-08-19 | 3.45 | 3.51 | 3.44 | 3.48 | +0.58% | 42,067 | 14,643,452 |
| 2024-08-16 | 3.48 | 3.52 | 3.44 | 3.46 | -0.29% | 58,011 | 20,171,272 |
| 2024-08-15 | 3.47 | 3.54 | 3.44 | 3.47 | -0.86% | 83,532 | 29,016,876 |
| 2024-08-14 | 3.53 | 3.54 | 3.48 | 3.5 | -0.85% | 29,950 | 10,493,436 |
| 2024-08-13 | 3.49 | 3.54 | 3.47 | 3.53 | +1.15% | 54,094 | 18,974,531 |
| 2024-08-12 | 3.54 | 3.57 | 3.46 | 3.49 | -0.57% | 70,238 | 24,595,648 |
| 2024-08-09 | 3.56 | 3.58 | 3.5 | 3.51 | -2.5% | 45,958 | 16,239,108 |
| 2024-08-08 | 3.62 | 3.64 | 3.56 | 3.6 | +0.56% | 83,941 | 30,268,723 |
| 2024-08-07 | 3.55 | 3.62 | 3.53 | 3.58 | +0.28% | 63,918 | 22,866,520 |
| 2024-08-06 | 3.57 | 3.62 | 3.51 | 3.57 | +1.13% | 98,946 | 35,287,455 |
| 2024-08-05 | 3.62 | 3.66 | 3.52 | 3.53 | -2.75% | 103,403 | 37,107,309 |
| 2024-08-02 | 3.62 | 3.69 | 3.61 | 3.63 | -0.55% | 56,478 | 20,615,599 |
| 2024-08-01 | 3.69 | 3.72 | 3.64 | 3.65 | -0.54% | 84,652 | 31,013,217 |
| 2024-07-31 | 3.52 | 3.68 | 3.52 | 3.67 | +4.26% | 118,387 | 42,843,800 |
| 2024-07-30 | 3.47 | 3.61 | 3.43 | 3.52 | +2.33% | 114,015 | 40,212,000 |
| 2024-07-29 | 3.43 | 3.46 | 3.4 | 3.44 | +1.18% | 45,194 | 15,498,171 |
| 2024-07-26 | 3.3 | 3.41 | 3.29 | 3.4 | +3.34% | 65,476 | 22,102,326 |
| 2024-07-25 | 3.28 | 3.34 | 3.25 | 3.29 | -0.3% | 44,829 | 14,762,518 |
| 2024-07-24 | 3.3 | 3.36 | 3.26 | 3.3 | -0.3% | 51,743 | 17,099,908 |
| 2024-07-23 | 3.4 | 3.43 | 3.31 | 3.31 | -2.36% | 51,567 | 17,359,589 |
| 2024-07-22 | 3.35 | 3.44 | 3.29 | 3.39 | +1.8% | 79,930 | 26,866,535 |
| 2024-07-19 | 3.33 | 3.35 | 3.3 | 3.33 | -0.3% | 58,791 | 19,542,604 |
| 2024-07-18 | 3.39 | 3.39 | 3.31 | 3.34 | -1.76% | 88,582 | 29,576,531 |
| 2024-07-17 | 3.5 | 3.5 | 3.39 | 3.4 | -2.58% | 64,081 | 21,907,116 |
| 2024-07-16 | 3.5 | 3.52 | 3.47 | 3.49 | -0.29% | 35,942 | 12,553,956 |
| 2024-07-15 | 3.53 | 3.54 | 3.5 | 3.5 | -1.13% | 45,606 | 16,023,806 |
| 2024-07-12 | 3.56 | 3.58 | 3.49 | 3.54 | -0.28% | 70,500 | 24,933,014 |
| 2024-07-11 | 3.5 | 3.59 | 3.5 | 3.55 | +2.31% | 81,472 | 28,850,446 |
| 2024-07-10 | 3.49 | 3.57 | 3.44 | 3.47 | -1.14% | 78,330 | 27,307,005 |
| 2024-07-09 | 3.46 | 3.51 | 3.36 | 3.51 | +1.45% | 105,509 | 36,308,628 |
| 2024-07-08 | 3.58 | 3.59 | 3.44 | 3.46 | -3.35% | 77,492 | 27,043,501 |
| 2024-07-05 | 3.55 | 3.59 | 3.51 | 3.58 | +0.56% | 47,679 | 16,959,062 |
| 2024-07-04 | 3.66 | 3.69 | 3.53 | 3.56 | -3% | 96,612 | 34,742,068 |
| 2024-07-03 | 3.72 | 3.72 | 3.66 | 3.67 | -0.81% | 40,172 | 14,788,325 |
| 2024-07-02 | 3.71 | 3.73 | 3.66 | 3.7 | -0.27% | 71,712 | 26,496,933 |
| 2024-07-01 | 3.61 | 3.72 | 3.61 | 3.71 | +3.06% | 99,505 | 36,547,884 |
| 2024-06-28 | 3.52 | 3.66 | 3.5 | 3.6 | +1.69% | 96,108 | 34,645,640 |
| 2024-06-27 | 3.55 | 3.59 | 3.49 | 3.54 | -0.28% | 103,308 | 36,576,872 |
| 2024-06-26 | 3.47 | 3.56 | 3.47 | 3.55 | +1.72% | 58,921 | 20,732,602 |
| 2024-06-25 | 3.48 | 3.56 | 3.46 | 3.49 | +0.58% | 101,964 | 35,779,610 |
| 2024-06-24 | 3.59 | 3.59 | 3.44 | 3.47 | -3.88% | 117,253 | 41,016,627 |
| 2024-06-21 | 3.6 | 3.64 | 3.57 | 3.61 | +0.28% | 46,704 | 16,864,831 |
| 2024-06-20 | 3.71 | 3.71 | 3.58 | 3.6 | -2.44% | 69,647 | 25,242,358 |
| 2024-06-19 | 3.73 | 3.75 | 3.69 | 3.69 | -1.07% | 43,332 | 16,092,321 |
| 2024-06-18 | 3.68 | 3.75 | 3.67 | 3.73 | +1.63% | 63,577 | 23,641,527 |
| 2024-06-17 | 3.69 | 3.74 | 3.65 | 3.67 | -1.08% | 59,487 | 21,956,919 |
| 2024-06-14 | 3.69 | 3.72 | 3.65 | 3.71 | +0.27% | 64,550 | 23,802,021 |
| 2024-06-13 | 3.77 | 3.78 | 3.67 | 3.7 | -1.6% | 83,702 | 31,086,567 |
| 2024-06-12 | 3.64 | 3.77 | 3.63 | 3.76 | +3.3% | 84,495 | 31,434,165 |
| 2024-06-11 | 3.69 | 3.69 | 3.59 | 3.64 | -1.36% | 103,813 | 37,626,872 |
| 2024-06-07 | 3.62 | 3.71 | 3.62 | 3.69 | +2.5% | 114,691 | 42,235,453 |
| 2024-06-06 | 3.7 | 3.74 | 3.55 | 3.6 | -3.23% | 165,685 | 59,916,649 |
| 2024-06-05 | 3.84 | 3.84 | 3.7 | 3.72 | -3.13% | 104,992 | 39,409,705 |
| 2024-06-04 | 3.8 | 3.84 | 3.74 | 3.84 | +0.79% | 70,905 | 26,929,138 |
| 2024-06-03 | 3.92 | 3.92 | 3.78 | 3.81 | -2.56% | 91,708 | 35,102,642 |
| 2024-05-31 | 3.89 | 3.92 | 3.85 | 3.91 | +1.03% | 75,569 | 29,383,284 |
| 2024-05-30 | 3.94 | 3.95 | 3.86 | 3.87 | -2.27% | 104,075 | 40,553,117 |
| 2024-05-29 | 4 | 4.03 | 3.94 | 3.96 | -1% | 86,919 | 34,617,677 |
| 2024-05-28 | 3.94 | 4.06 | 3.92 | 4 | +1.27% | 122,711 | 49,045,122 |
| 2024-05-27 | 3.98 | 4 | 3.89 | 3.95 | 0% | 95,145 | 37,334,050 |
| 2024-05-24 | 3.96 | 4.01 | 3.93 | 3.95 | 0% | 96,516 | 38,424,328 |
| 2024-05-23 | 4.03 | 4.04 | 3.93 | 3.95 | -2.47% | 129,509 | 51,512,298 |
| 2024-05-22 | 4.05 | 4.12 | 4.02 | 4.05 | 0% | 110,735 | 44,928,257 |
| 2024-05-21 | 4.06 | 4.1 | 4.03 | 4.05 | -0.98% | 83,341 | 33,874,751 |
| 2024-05-20 | 4.1 | 4.15 | 4.08 | 4.09 | 0% | 122,336 | 50,197,434 |
| 2024-05-17 | 4.13 | 4.24 | 4.01 | 4.09 | -0.97% | 210,125 | 86,606,137 |
| 2024-05-16 | 4.19 | 4.22 | 4.12 | 4.13 | -1.2% | 118,948 | 49,368,074 |
| 2024-05-15 | 4.2 | 4.3 | 4.15 | 4.18 | 0% | 140,503 | 59,270,351 |
| 2024-05-14 | 4.16 | 4.22 | 4.15 | 4.18 | +0.48% | 91,814 | 38,505,281 |
| 2024-05-13 | 4.2 | 4.23 | 4.15 | 4.16 | -2.12% | 124,888 | 52,281,254 |
| 2024-05-10 | 4.29 | 4.3 | 4.21 | 4.25 | -0.7% | 121,716 | 51,659,157 |
| 2024-05-09 | 4.21 | 4.29 | 4.19 | 4.28 | +2.15% | 170,067 | 72,236,488 |
| 2024-05-08 | 4.22 | 4.27 | 4.1 | 4.19 | -1.64% | 217,927 | 91,081,291 |
| 2024-05-07 | 4.22 | 4.35 | 4.2 | 4.26 | +0.71% | 187,716 | 80,470,997 |
| 2024-05-06 | 4.3 | 4.33 | 4.22 | 4.23 | -0.94% | 174,318 | 74,218,825 |
| 2024-04-30 | 4.25 | 4.29 | 4.23 | 4.27 | +0.47% | 150,512 | 64,131,530 |
| 2024-04-29 | 4.27 | 4.29 | 4.21 | 4.25 | -0.23% | 174,313 | 74,139,890 |
| 2024-04-26 | 4.2 | 4.29 | 4.14 | 4.26 | +0.95% | 196,291 | 83,081,084 |
| 2024-04-25 | 4.18 | 4.31 | 4.17 | 4.22 | +0.24% | 272,272 | 115,450,576 |
| 2024-04-24 | 4.04 | 4.21 | 4.03 | 4.21 | +3.95% | 280,790 | 116,901,254 |
| 2024-04-23 | 4.1 | 4.13 | 3.97 | 4.05 | -1.94% | 199,832 | 80,658,321 |
| 2024-04-22 | 4.1 | 4.21 | 4.04 | 4.13 | +0.73% | 291,904 | 120,588,094 |
| 2024-04-19 | 3.89 | 4.15 | 3.86 | 4.1 | +4.86% | 281,655 | 114,022,097 |
| 2024-04-18 | 3.95 | 3.97 | 3.87 | 3.91 | -1.01% | 100,795 | 39,527,797 |
| 2024-04-17 | 3.85 | 4 | 3.84 | 3.95 | +4.22% | 202,142 | 79,617,494 |
| 2024-04-16 | 3.98 | 3.98 | 3.68 | 3.79 | -4.77% | 247,970 | 94,306,218 |
| 2024-04-15 | 4.11 | 4.15 | 3.91 | 3.98 | -3.16% | 240,232 | 96,116,136 |
| 2024-04-12 | 4.07 | 4.26 | 4.07 | 4.11 | +0.74% | 215,923 | 89,667,623 |
| 2024-04-11 | 4.02 | 4.1 | 3.97 | 4.08 | +1.49% | 195,433 | 79,369,395 |
| 2024-04-10 | 4.19 | 4.21 | 3.96 | 4.02 | -4.74% | 331,937 | 134,958,208 |
| 2024-04-09 | 4.23 | 4.3 | 4.17 | 4.22 | -0.47% | 261,908 | 110,532,427 |
| 2024-04-08 | 4.47 | 4.49 | 4.23 | 4.24 | -4.5% | 366,827 | 157,749,076 |
| 2024-04-03 | 4.28 | 4.52 | 4.26 | 4.44 | +3.26% | 399,700 | 175,972,707 |
| 2024-04-02 | 4.31 | 4.34 | 4.23 | 4.3 | 0% | 209,403 | 89,653,076 |
| 2024-04-01 | 4.06 | 4.35 | 4.06 | 4.3 | +4.62% | 425,799 | 179,621,127 |
| 2024-03-29 | 4.08 | 4.16 | 4.04 | 4.11 | +0.49% | 182,917 | 74,866,903 |
| 2024-03-28 | 4.07 | 4.15 | 4.06 | 4.09 | -0.24% | 248,500 | 102,032,621 |
| 2024-03-27 | 4.11 | 4.22 | 4.06 | 4.1 | -1.2% | 348,310 | 143,836,613 |
| 2024-03-26 | 3.98 | 4.24 | 3.88 | 4.15 | +3.23% | 517,029 | 210,580,894 |
| 2024-03-25 | 3.87 | 4.13 | 3.85 | 4.02 | +4.15% | 411,232 | 164,560,332 |
| 2024-03-22 | 3.97 | 3.98 | 3.8 | 3.86 | -3.5% | 279,546 | 107,876,330 |
| 2024-03-21 | 3.8 | 4.06 | 3.77 | 4 | +5.82% | 364,763 | 142,848,965 |
| 2024-03-20 | 3.77 | 3.82 | 3.75 | 3.78 | +0.27% | 100,851 | 38,130,935 |
| 2024-03-19 | 3.78 | 3.83 | 3.72 | 3.77 | -0.26% | 130,205 | 49,327,637 |
| 2024-03-18 | 3.76 | 3.8 | 3.75 | 3.78 | +0.53% | 107,129 | 40,394,460 |
| 2024-03-15 | 3.68 | 3.77 | 3.68 | 3.76 | +0.8% | 117,123 | 43,774,296 |
| 2024-03-14 | 3.72 | 3.78 | 3.68 | 3.73 | +0.54% | 126,322 | 47,075,498 |
| 2024-03-13 | 3.71 | 3.73 | 3.65 | 3.71 | 0% | 124,371 | 45,850,661 |
| 2024-03-12 | 3.76 | 3.79 | 3.69 | 3.71 | -1.33% | 137,646 | 51,260,523 |
| 2024-03-11 | 3.79 | 3.8 | 3.73 | 3.76 | 0% | 98,712 | 37,090,650 |
| 2024-03-08 | 3.73 | 3.78 | 3.67 | 3.76 | +1.35% | 87,329 | 32,565,672 |
| 2024-03-07 | 3.71 | 3.76 | 3.69 | 3.71 | 0% | 79,686 | 29,729,431 |
| 2024-03-06 | 3.61 | 3.82 | 3.61 | 3.71 | +0.54% | 106,358 | 39,620,167 |
| 2024-03-05 | 3.81 | 3.83 | 3.64 | 3.69 | -3.4% | 190,053 | 70,771,944 |
| 2024-03-04 | 3.69 | 3.83 | 3.69 | 3.82 | +3.8% | 240,203 | 90,745,026 |
| 2024-03-01 | 3.74 | 3.78 | 3.65 | 3.68 | -0.27% | 133,901 | 49,455,191 |
| 2024-02-29 | 3.53 | 3.7 | 3.52 | 3.69 | +2.79% | 109,445 | 39,924,255 |
| 2024-02-28 | 3.83 | 3.84 | 3.58 | 3.59 | -5.77% | 180,046 | 66,706,112 |
| 2024-02-27 | 3.8 | 3.87 | 3.77 | 3.81 | +0.79% | 91,758 | 35,023,708 |
| 2024-02-26 | 3.71 | 3.82 | 3.71 | 3.78 | +1.89% | 145,564 | 54,903,534 |
| 2024-02-23 | 3.65 | 3.72 | 3.62 | 3.71 | +2.49% | 120,759 | 44,511,050 |
| 2024-02-22 | 3.59 | 3.68 | 3.57 | 3.62 | +0.56% | 93,191 | 33,659,357 |
| 2024-02-21 | 3.51 | 3.73 | 3.5 | 3.6 | +2.27% | 153,442 | 55,964,338 |
| 2024-02-20 | 3.45 | 3.53 | 3.41 | 3.52 | +0.86% | 85,759 | 30,045,341 |
| 2024-02-19 | 3.39 | 3.51 | 3.33 | 3.49 | +5.44% | 166,855 | 57,388,089 |
| 2024-02-08 | 3.1 | 3.35 | 3.03 | 3.31 | +7.12% | 176,833 | 56,770,502 |
| 2024-02-07 | 3.2 | 3.2 | 3 | 3.09 | -2.83% | 220,245 | 67,630,732 |
| 2024-02-06 | 3.11 | 3.29 | 2.9 | 3.18 | +1.27% | 268,541 | 81,643,525 |
| 2024-02-05 | 3.49 | 3.49 | 3.14 | 3.14 | -10.03% | 278,698 | 89,383,308 |
| 2024-02-02 | 3.46 | 3.57 | 3.4 | 3.49 | +0.87% | 213,591 | 74,134,181 |
| 2024-02-01 | 3.58 | 3.6 | 3.36 | 3.46 | -1.98% | 230,397 | 80,148,323 |
| 2024-01-31 | 3.75 | 3.84 | 3.5 | 3.53 | -5.11% | 212,000 | 76,785,347 |
| 2024-01-30 | 3.86 | 3.95 | 3.7 | 3.72 | -4.12% | 144,167 | 54,917,272 |
| 2024-01-29 | 3.93 | 4.06 | 3.87 | 3.88 | -1.27% | 194,009 | 76,715,168 |
| 2024-01-26 | 3.87 | 3.98 | 3.86 | 3.93 | +1.03% | 144,392 | 56,748,154 |
| 2024-01-25 | 3.76 | 3.91 | 3.72 | 3.89 | +3.73% | 198,272 | 76,283,685 |
| 2024-01-24 | 3.73 | 3.82 | 3.62 | 3.75 | +0.27% | 123,604 | 45,960,455 |
| 2024-01-23 | 3.68 | 3.87 | 3.56 | 3.74 | +1.36% | 176,433 | 64,627,689 |
| 2024-01-22 | 3.91 | 3.93 | 3.67 | 3.69 | -5.63% | 155,896 | 59,108,946 |
| 2024-01-19 | 4.04 | 4.05 | 3.89 | 3.91 | -3.46% | 121,968 | 48,130,471 |
| 2024-01-18 | 4.02 | 4.08 | 3.8 | 4.05 | -0.25% | 310,641 | 122,376,936 |
| 2024-01-17 | 4.17 | 4.22 | 4.04 | 4.06 | -2.87% | 162,974 | 67,187,828 |
| 2024-01-16 | 4.25 | 4.28 | 4.07 | 4.18 | -1.42% | 207,865 | 86,509,335 |
| 2024-01-15 | 4.22 | 4.35 | 4.22 | 4.24 | -0.47% | 164,712 | 70,297,060 |
| 2024-01-12 | 4.29 | 4.33 | 4.22 | 4.26 | -0.93% | 184,799 | 78,821,352 |
| 2024-01-11 | 4.15 | 4.42 | 4.15 | 4.3 | +2.38% | 333,334 | 143,252,063 |
| 2024-01-10 | 4.21 | 4.27 | 4.14 | 4.2 | -0.24% | 254,552 | 107,378,210 |
| 2024-01-09 | 4.08 | 4.23 | 4.08 | 4.21 | +2.18% | 255,489 | 106,804,468 |
| 2024-01-08 | 4.19 | 4.2 | 4.09 | 4.12 | -1.9% | 224,976 | 92,676,560 |
| 2024-01-05 | 4.2 | 4.29 | 4.12 | 4.2 | +0.24% | 276,780 | 115,845,271 |
| 2024-01-04 | 4.18 | 4.25 | 4.13 | 4.19 | +0.48% | 220,542 | 92,693,789 |
| 2024-01-03 | 4.27 | 4.3 | 4.13 | 4.17 | -3.02% | 332,367 | 139,396,341 |
| 2024-01-02 | 4.07 | 4.43 | 4.06 | 4.3 | +5.65% | 365,708 | 156,697,391 |
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：