股票概览
4.44
+0.45%
+0.02
4.41
开盘价
4.47
最高价
4.38
最低价
204,005
成交量
数据更新至: 2025-03-25
技术指标
4.34
MA5 (5日均线)
4.27
MA10 (10日均线)
4.27
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 | 4.41 | 4.47 | 4.38 | 4.44 | +0.45% | 204,005 | 90,277,959 |
| 2025-03-24 | 4.31 | 4.44 | 4.27 | 4.42 | +2.55% | 402,934 | 176,480,953 |
| 2025-03-21 | 4.29 | 4.34 | 4.27 | 4.31 | +0.23% | 231,519 | 99,674,243 |
| 2025-03-20 | 4.26 | 4.35 | 4.25 | 4.3 | +1.42% | 210,644 | 90,700,861 |
| 2025-03-19 | 4.25 | 4.25 | 4.2 | 4.24 | -0.24% | 117,239 | 49,571,710 |
| 2025-03-18 | 4.27 | 4.28 | 4.2 | 4.25 | -0.23% | 183,862 | 77,711,272 |
| 2025-03-17 | 4.25 | 4.34 | 4.24 | 4.26 | +0.95% | 272,710 | 117,059,633 |
| 2025-03-14 | 4.1 | 4.23 | 4.09 | 4.22 | +2.68% | 326,055 | 136,421,877 |
| 2025-03-13 | 4.11 | 4.14 | 4.07 | 4.11 | 0% | 178,812 | 73,377,101 |
| 2025-03-12 | 4.14 | 4.14 | 4.09 | 4.11 | -0.24% | 161,519 | 66,483,920 |
| 2025-03-11 | 4.08 | 4.12 | 4.06 | 4.12 | +0.49% | 161,911 | 66,229,344 |
| 2025-03-10 | 4.16 | 4.18 | 4.09 | 4.1 | -0.97% | 199,557 | 82,225,196 |
| 2025-03-07 | 4.24 | 4.24 | 4.12 | 4.14 | -2.36% | 248,176 | 102,859,262 |
| 2025-03-06 | 4.16 | 4.25 | 4.12 | 4.24 | +2.17% | 319,979 | 134,298,123 |
| 2025-03-05 | 4.29 | 4.29 | 4.1 | 4.15 | -2.81% | 410,309 | 170,543,701 |
| 2025-03-04 | 4.4 | 4.4 | 4.25 | 4.27 | -3.17% | 355,770 | 152,987,544 |
| 2025-03-03 | 4.43 | 4.52 | 4.39 | 4.41 | -0.45% | 251,631 | 111,901,077 |
| 2025-02-28 | 4.49 | 4.54 | 4.41 | 4.43 | -1.12% | 421,382 | 188,476,178 |
| 2025-02-27 | 4.43 | 4.52 | 4.41 | 4.48 | +0.9% | 340,811 | 151,992,558 |
| 2025-02-26 | 4.38 | 4.55 | 4.37 | 4.44 | +1.83% | 330,328 | 146,999,229 |
| 2025-02-25 | 4.4 | 4.45 | 4.34 | 4.36 | -1.8% | 199,495 | 87,508,590 |
| 2025-02-24 | 4.35 | 4.47 | 4.35 | 4.44 | +2.07% | 347,422 | 153,557,079 |
| 2025-02-21 | 4.33 | 4.42 | 4.29 | 4.35 | +0.23% | 288,815 | 125,458,152 |
| 2025-02-20 | 4.36 | 4.37 | 4.29 | 4.34 | -0.23% | 190,527 | 82,342,112 |
| 2025-02-19 | 4.28 | 4.37 | 4.27 | 4.35 | +1.64% | 171,732 | 74,138,211 |
| 2025-02-18 | 4.38 | 4.38 | 4.27 | 4.28 | -2.28% | 177,423 | 76,405,839 |
| 2025-02-17 | 4.35 | 4.48 | 4.3 | 4.38 | +0.69% | 311,191 | 136,132,126 |
| 2025-02-14 | 4.42 | 4.42 | 4.29 | 4.35 | -1.58% | 277,011 | 120,023,063 |
| 2025-02-13 | 4.35 | 4.5 | 4.32 | 4.42 | +1.38% | 375,388 | 165,938,175 |
| 2025-02-12 | 4.23 | 4.37 | 4.22 | 4.36 | +3.07% | 275,245 | 117,896,858 |
| 2025-02-11 | 4.32 | 4.34 | 4.18 | 4.23 | -1.86% | 220,044 | 92,821,212 |
| 2025-02-10 | 4.26 | 4.33 | 4.25 | 4.31 | +1.89% | 226,168 | 97,210,313 |
| 2025-02-07 | 4.16 | 4.3 | 4.13 | 4.23 | +1.68% | 272,997 | 116,001,723 |
| 2025-02-06 | 4.18 | 4.2 | 4.11 | 4.16 | -0.48% | 208,574 | 86,800,417 |
| 2025-02-05 | 4.2 | 4.23 | 4.15 | 4.18 | +0.48% | 163,005 | 68,196,584 |
| 2025-01-27 | 4.19 | 4.27 | 4.16 | 4.16 | 0% | 166,437 | 70,130,695 |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.16 | -0.95% | 188,354 | 78,600,587 |
| 2025-01-23 | 4.13 | 4.26 | 4.13 | 4.2 | +2.44% | 322,031 | 135,116,501 |
| 2025-01-22 | 4.21 | 4.22 | 4.08 | 4.1 | -3.53% | 240,282 | 99,327,772 |
| 2025-01-21 | 4.19 | 4.36 | 4.16 | 4.25 | +1.92% | 488,744 | 209,008,546 |
| 2025-01-20 | 4.3 | 4.31 | 4.14 | 4.17 | -2.8% | 339,832 | 142,276,471 |
| 2025-01-17 | 4.2 | 4.39 | 4.17 | 4.29 | +1.18% | 433,962 | 186,767,145 |
| 2025-01-16 | 4.27 | 4.35 | 4.2 | 4.24 | -0.7% | 209,943 | 89,506,916 |
| 2025-01-15 | 4.25 | 4.3 | 4.17 | 4.27 | +0.47% | 226,867 | 96,227,419 |
| 2025-01-14 | 4.17 | 4.28 | 4.13 | 4.25 | +2.16% | 293,797 | 124,206,881 |
| 2025-01-13 | 3.96 | 4.17 | 3.92 | 4.16 | +4% | 308,474 | 125,958,098 |
| 2025-01-10 | 4.09 | 4.14 | 4 | 4 | -1.96% | 193,195 | 78,249,931 |
| 2025-01-09 | 4.09 | 4.13 | 4.04 | 4.08 | -0.73% | 199,688 | 81,551,827 |
| 2025-01-08 | 4.11 | 4.12 | 3.98 | 4.11 | -0.24% | 295,337 | 119,654,658 |
| 2025-01-07 | 4.15 | 4.19 | 4.07 | 4.12 | 0% | 333,729 | 137,147,327 |
| 2025-01-06 | 4.22 | 4.22 | 4.08 | 4.12 | -2.37% | 375,042 | 155,143,194 |
| 2025-01-03 | 4.35 | 4.37 | 4.2 | 4.22 | -2.76% | 249,617 | 106,511,105 |
| 2025-01-02 | 4.44 | 4.56 | 4.29 | 4.34 | -2.47% | 299,818 | 132,687,897 |
| 2024-12-31 | 4.53 | 4.58 | 4.45 | 4.45 | -2.2% | 210,642 | 94,848,857 |
| 2024-12-30 | 4.6 | 4.6 | 4.48 | 4.55 | -0.87% | 348,453 | 157,444,314 |
| 2024-12-27 | 4.52 | 4.67 | 4.5 | 4.59 | +1.55% | 270,642 | 124,697,204 |
| 2024-12-26 | 4.54 | 4.57 | 4.48 | 4.52 | 0% | 156,588 | 70,897,186 |
| 2024-12-25 | 4.6 | 4.61 | 4.47 | 4.52 | -1.95% | 239,630 | 108,281,186 |
| 2024-12-24 | 4.56 | 4.63 | 4.55 | 4.61 | +0.66% | 176,060 | 80,873,485 |
| 2024-12-23 | 4.66 | 4.66 | 4.55 | 4.58 | -1.93% | 286,105 | 131,605,923 |
| 2024-12-20 | 4.74 | 4.77 | 4.66 | 4.67 | -1.68% | 245,854 | 115,362,853 |
| 2024-12-19 | 4.81 | 4.81 | 4.68 | 4.75 | -1.66% | 260,502 | 123,310,016 |
| 2024-12-18 | 4.82 | 4.86 | 4.79 | 4.83 | +0.42% | 167,901 | 81,015,726 |
| 2024-12-17 | 4.83 | 4.88 | 4.79 | 4.81 | -0.82% | 235,996 | 113,844,242 |
| 2024-12-16 | 4.92 | 4.96 | 4.8 | 4.85 | -1.22% | 327,457 | 159,562,850 |
| 2024-12-13 | 5.17 | 5.17 | 4.9 | 4.91 | -5.39% | 612,634 | 304,447,527 |
| 2024-12-12 | 5.13 | 5.26 | 5.06 | 5.19 | +0.19% | 399,590 | 205,986,946 |
| 2024-12-11 | 4.94 | 5.24 | 4.91 | 5.18 | +4.86% | 627,630 | 323,613,897 |
| 2024-12-10 | 5.39 | 5.4 | 4.93 | 4.94 | -1.2% | 778,206 | 396,546,528 |
| 2024-12-09 | 5.23 | 5.26 | 4.98 | 5 | -4.4% | 452,976 | 229,310,555 |
| 2024-12-06 | 5.23 | 5.35 | 5.16 | 5.23 | +0.19% | 280,381 | 147,274,017 |
| 2024-12-05 | 5.15 | 5.23 | 5.06 | 5.22 | +0.97% | 296,046 | 152,637,654 |
| 2024-12-04 | 5.32 | 5.35 | 5.14 | 5.17 | -3.18% | 380,577 | 199,511,798 |
| 2024-12-03 | 5.27 | 5.42 | 5.14 | 5.34 | +1.91% | 432,884 | 229,695,675 |
| 2024-12-02 | 5.23 | 5.32 | 5.08 | 5.24 | +0.38% | 510,190 | 266,417,984 |
| 2024-11-29 | 5.08 | 5.26 | 5.03 | 5.22 | +2.55% | 496,248 | 256,204,947 |
| 2024-11-28 | 4.9 | 5.18 | 4.87 | 5.09 | +3.88% | 641,103 | 322,936,192 |
| 2024-11-27 | 4.73 | 4.97 | 4.58 | 4.9 | +2.73% | 628,923 | 302,942,982 |
| 2024-11-26 | 4.6 | 4.84 | 4.57 | 4.77 | +2.8% | 613,998 | 290,041,427 |
| 2024-11-25 | 4.59 | 4.66 | 4.47 | 4.64 | +1.75% | 434,817 | 198,224,844 |
| 2024-11-22 | 4.73 | 4.81 | 4.55 | 4.56 | -3.39% | 455,519 | 213,920,733 |
| 2024-11-21 | 4.82 | 4.85 | 4.69 | 4.72 | -2.48% | 543,480 | 257,617,752 |
| 2024-11-20 | 4.89 | 4.89 | 4.77 | 4.84 | -1.22% | 440,303 | 212,807,536 |
| 2024-11-19 | 5.07 | 5.1 | 4.82 | 4.9 | -2.78% | 647,638 | 317,339,224 |
| 2024-11-18 | 4.99 | 5.36 | 4.98 | 5.04 | +2.44% | 830,260 | 428,781,018 |
| 2024-11-15 | 5.01 | 5.1 | 4.89 | 4.92 | -3.34% | 476,433 | 238,167,598 |
| 2024-11-14 | 5.6 | 5.61 | 5.01 | 5.09 | -6.78% | 650,174 | 339,589,300 |
| 2024-11-13 | 5.42 | 5.58 | 5.31 | 5.46 | +0.74% | 477,086 | 259,159,331 |
| 2024-11-12 | 5.48 | 5.75 | 5.36 | 5.42 | -1.99% | 691,352 | 382,459,655 |
| 2024-11-11 | 5.75 | 5.78 | 5.31 | 5.53 | -1.6% | 913,397 | 502,271,206 |
| 2024-11-08 | 5.88 | 5.97 | 5.5 | 5.62 | -1.06% | 1,064,336 | 605,886,555 |
| 2024-11-07 | 5.29 | 5.72 | 5.22 | 5.68 | +5.58% | 1,176,458 | 654,879,655 |
| 2024-11-06 | 5.36 | 5.6 | 5.11 | 5.38 | +0.37% | 1,769,538 | 948,900,747 |
| 2024-11-05 | 4.95 | 5.45 | 4.93 | 5.36 | +8.06% | 1,051,763 | 549,864,485 |
| 2024-11-04 | 5.05 | 5.1 | 4.85 | 4.96 | -1% | 556,476 | 273,976,230 |
| 2024-11-01 | 5 | 5.16 | 4.9 | 5.01 | +0.2% | 905,312 | 453,806,334 |
| 2024-10-31 | 4.79 | 5.3 | 4.67 | 5 | +3.31% | 1,074,975 | 543,513,399 |
| 2024-10-30 | 4.75 | 4.96 | 4.74 | 4.84 | +1.04% | 492,165 | 238,226,890 |
| 2024-10-29 | 4.96 | 5.11 | 4.75 | 4.79 | -2.44% | 654,089 | 320,591,867 |
| 2024-10-28 | 4.6 | 5 | 4.6 | 4.91 | +6.05% | 837,597 | 407,694,274 |
| 2024-10-25 | 4.42 | 4.71 | 4.42 | 4.63 | +5.47% | 728,677 | 334,748,010 |
| 2024-10-24 | 4.47 | 4.49 | 4.36 | 4.39 | -1.79% | 288,536 | 127,152,520 |
| 2024-10-23 | 4.45 | 4.53 | 4.42 | 4.47 | +0.45% | 364,602 | 163,193,043 |
| 2024-10-22 | 4.36 | 4.55 | 4.35 | 4.45 | +2.06% | 607,340 | 270,779,161 |
| 2024-10-21 | 4.36 | 4.45 | 4.3 | 4.36 | -0.46% | 627,200 | 274,321,373 |
| 2024-10-18 | 4.34 | 4.47 | 4.22 | 4.38 | +0.69% | 784,134 | 339,393,345 |
| 2024-10-17 | 4.76 | 4.78 | 4.33 | 4.35 | -7.05% | 1,081,439 | 482,447,501 |
| 2024-10-16 | 4.5 | 4.71 | 4.5 | 4.68 | +3.08% | 1,029,576 | 477,100,542 |
| 2024-10-15 | 4.66 | 4.71 | 4.52 | 4.54 | -7.35% | 1,161,606 | 534,290,915 |
| 2024-10-14 | 5.07 | 5.07 | 4.63 | 4.9 | +6.29% | 1,883,683 | 912,229,021 |
| 2024-10-11 | 4.76 | 4.9 | 4.5 | 4.61 | -4.36% | 873,501 | 407,979,625 |
| 2024-10-10 | 4.5 | 4.94 | 4.46 | 4.82 | +7.11% | 1,190,804 | 564,463,143 |
| 2024-10-09 | 4.78 | 4.91 | 4.5 | 4.5 | -10% | 1,382,239 | 647,325,373 |
| 2024-10-08 | 5.29 | 5.43 | 4.9 | 5 | +1.21% | 2,878,296 | 1,493,289,679 |
| 2024-09-30 | 4.94 | 4.94 | 4.54 | 4.94 | +10.02% | 2,038,444 | 995,432,827 |
| 2024-09-27 | 4.28 | 4.49 | 4.18 | 4.49 | +10.05% | 1,251,154 | 554,094,521 |
| 2024-09-26 | 3.64 | 4.08 | 3.62 | 4.08 | +9.97% | 1,432,275 | 560,896,622 |
| 2024-09-25 | 3.43 | 3.72 | 3.43 | 3.71 | +9.76% | 1,135,455 | 415,014,458 |
| 2024-09-24 | 3.36 | 3.43 | 3.29 | 3.38 | +2.11% | 461,231 | 154,658,447 |
| 2024-09-23 | 3.26 | 3.34 | 3.24 | 3.31 | +0.3% | 242,047 | 79,975,590 |
| 2024-09-20 | 3.2 | 3.31 | 3.15 | 3.3 | +1.54% | 331,037 | 107,785,494 |
| 2024-09-19 | 3.17 | 3.28 | 3.16 | 3.25 | +2.85% | 336,938 | 108,869,898 |
| 2024-09-18 | 3.11 | 3.21 | 3.06 | 3.16 | +1.94% | 234,156 | 73,274,868 |
| 2024-09-13 | 3.08 | 3.14 | 3.07 | 3.1 | +0.98% | 164,998 | 51,270,587 |
| 2024-09-12 | 3.09 | 3.13 | 3.07 | 3.07 | -0.65% | 123,672 | 38,240,056 |
| 2024-09-11 | 3.1 | 3.11 | 3.06 | 3.09 | -0.64% | 138,031 | 42,561,203 |
| 2024-09-10 | 3.18 | 3.19 | 3.06 | 3.11 | -1.27% | 250,545 | 77,682,337 |
| 2024-09-09 | 3.15 | 3.17 | 3.08 | 3.15 | 0% | 151,521 | 47,540,180 |
| 2024-09-06 | 3.16 | 3.19 | 3.13 | 3.15 | -0.63% | 121,317 | 38,296,217 |
| 2024-09-05 | 3.11 | 3.2 | 3.1 | 3.17 | +2.59% | 201,490 | 63,652,058 |
| 2024-09-04 | 3.11 | 3.17 | 3.08 | 3.09 | -1.28% | 172,680 | 53,857,745 |
| 2024-09-03 | 3.13 | 3.16 | 3.09 | 3.13 | 0% | 181,716 | 56,844,383 |
| 2024-09-02 | 3.25 | 3.26 | 3.13 | 3.13 | -3.69% | 243,782 | 77,589,383 |
| 2024-08-30 | 3.12 | 3.37 | 3.1 | 3.25 | +4.5% | 433,205 | 141,250,525 |
| 2024-08-29 | 3.08 | 3.14 | 3.07 | 3.11 | +0.65% | 100,274 | 31,208,851 |
| 2024-08-28 | 3.11 | 3.12 | 3.07 | 3.09 | -0.64% | 116,699 | 36,152,057 |
| 2024-08-27 | 3.23 | 3.23 | 3.1 | 3.11 | -3.42% | 302,381 | 94,969,035 |
| 2024-08-26 | 3.22 | 3.28 | 3.2 | 3.22 | 0% | 159,905 | 51,776,540 |
| 2024-08-23 | 3.24 | 3.25 | 3.2 | 3.22 | -0.31% | 134,980 | 43,518,856 |
| 2024-08-22 | 3.28 | 3.35 | 3.22 | 3.23 | -1.22% | 220,225 | 72,071,298 |
| 2024-08-21 | 3.28 | 3.3 | 3.24 | 3.27 | -0.3% | 164,014 | 53,607,697 |
| 2024-08-20 | 3.33 | 3.36 | 3.27 | 3.28 | -1.8% | 287,819 | 95,060,280 |
| 2024-08-19 | 3.36 | 3.39 | 3.31 | 3.34 | -0.6% | 189,533 | 63,531,589 |
| 2024-08-16 | 3.39 | 3.41 | 3.35 | 3.36 | -1.47% | 227,127 | 76,687,557 |
| 2024-08-15 | 3.34 | 3.44 | 3.33 | 3.41 | +1.79% | 270,837 | 91,722,166 |
| 2024-08-14 | 3.37 | 3.4 | 3.34 | 3.35 | -0.89% | 223,083 | 75,122,994 |
| 2024-08-13 | 3.39 | 3.42 | 3.35 | 3.38 | -0.29% | 276,223 | 93,184,302 |
| 2024-08-12 | 3.58 | 3.6 | 3.36 | 3.39 | -5.57% | 606,926 | 208,259,056 |
| 2024-08-09 | 3.51 | 3.72 | 3.5 | 3.59 | +1.41% | 648,029 | 236,159,718 |
| 2024-08-08 | 3.45 | 3.67 | 3.42 | 3.54 | +3.51% | 559,361 | 197,784,727 |
| 2024-08-07 | 3.49 | 3.51 | 3.42 | 3.42 | -2.56% | 205,288 | 70,552,976 |
| 2024-08-06 | 3.41 | 3.52 | 3.4 | 3.51 | +3.85% | 334,635 | 115,398,815 |
| 2024-08-05 | 3.41 | 3.54 | 3.38 | 3.38 | -1.46% | 375,110 | 129,684,582 |
| 2024-08-02 | 3.44 | 3.51 | 3.42 | 3.43 | -1.15% | 218,303 | 75,233,325 |
| 2024-08-01 | 3.55 | 3.57 | 3.45 | 3.47 | -2.25% | 371,861 | 129,416,615 |
| 2024-07-31 | 3.48 | 3.59 | 3.4 | 3.55 | +2.31% | 439,466 | 154,161,494 |
| 2024-07-30 | 3.32 | 3.54 | 3.31 | 3.47 | +4.52% | 644,860 | 221,223,316 |
| 2024-07-29 | 3.34 | 3.37 | 3.28 | 3.32 | -0.6% | 209,392 | 69,440,384 |
| 2024-07-26 | 3.32 | 3.41 | 3.3 | 3.34 | +0.91% | 205,648 | 68,786,002 |
| 2024-07-25 | 3.29 | 3.37 | 3.28 | 3.31 | 0% | 158,722 | 52,867,844 |
| 2024-07-24 | 3.36 | 3.38 | 3.3 | 3.31 | -1.49% | 210,168 | 70,026,142 |
| 2024-07-23 | 3.4 | 3.47 | 3.36 | 3.36 | -1.47% | 239,275 | 81,660,418 |
| 2024-07-22 | 3.39 | 3.44 | 3.35 | 3.41 | 0% | 185,831 | 63,112,344 |
| 2024-07-19 | 3.46 | 3.47 | 3.32 | 3.41 | -2.29% | 391,072 | 132,122,391 |
| 2024-07-18 | 3.51 | 3.52 | 3.4 | 3.49 | -2.24% | 292,216 | 101,069,502 |
| 2024-07-17 | 3.5 | 3.67 | 3.49 | 3.57 | +2.29% | 477,349 | 172,160,979 |
| 2024-07-16 | 3.47 | 3.56 | 3.43 | 3.49 | +0.29% | 288,795 | 100,996,262 |
| 2024-07-15 | 3.63 | 3.65 | 3.46 | 3.48 | -5.18% | 452,618 | 158,962,439 |
| 2024-07-12 | 3.6 | 3.84 | 3.59 | 3.67 | +2.8% | 588,024 | 219,725,637 |
| 2024-07-11 | 3.53 | 3.6 | 3.47 | 3.57 | +1.71% | 347,377 | 123,036,452 |
| 2024-07-10 | 3.45 | 3.65 | 3.39 | 3.51 | +0.29% | 343,056 | 120,982,505 |
| 2024-07-09 | 3.44 | 3.52 | 3.37 | 3.5 | +1.74% | 397,299 | 136,975,895 |
| 2024-07-08 | 3.65 | 3.65 | 3.41 | 3.44 | -4.44% | 401,732 | 140,189,034 |
| 2024-07-05 | 3.62 | 3.73 | 3.56 | 3.6 | 0% | 362,859 | 132,427,794 |
| 2024-07-04 | 3.77 | 3.78 | 3.59 | 3.6 | -4.51% | 416,642 | 152,099,460 |
| 2024-07-03 | 3.6 | 3.86 | 3.56 | 3.77 | +4.14% | 627,587 | 234,216,271 |
| 2024-07-02 | 3.53 | 3.78 | 3.48 | 3.62 | +2.55% | 793,133 | 289,803,306 |
| 2024-07-01 | 3.35 | 3.55 | 3.33 | 3.53 | +6.33% | 520,043 | 180,710,283 |
| 2024-06-28 | 3.35 | 3.42 | 3.3 | 3.32 | -1.19% | 265,330 | 89,341,350 |
| 2024-06-27 | 3.46 | 3.49 | 3.35 | 3.36 | -2.33% | 304,726 | 103,442,419 |
| 2024-06-26 | 3.43 | 3.45 | 3.36 | 3.44 | +0.29% | 274,758 | 93,771,580 |
| 2024-06-25 | 3.34 | 3.52 | 3.31 | 3.43 | +3% | 433,583 | 148,280,688 |
| 2024-06-24 | 3.48 | 3.48 | 3.31 | 3.33 | -4.86% | 360,161 | 121,350,542 |
| 2024-06-21 | 3.51 | 3.55 | 3.48 | 3.5 | +0.57% | 238,815 | 83,970,248 |
| 2024-06-20 | 3.62 | 3.62 | 3.46 | 3.48 | -2.52% | 362,596 | 126,920,019 |
| 2024-06-19 | 3.62 | 3.64 | 3.55 | 3.57 | -1.11% | 301,904 | 108,439,483 |
| 2024-06-18 | 3.69 | 3.73 | 3.6 | 3.61 | -1.9% | 326,459 | 118,795,760 |
| 2024-06-17 | 3.79 | 3.82 | 3.66 | 3.68 | -3.92% | 410,991 | 152,443,557 |
| 2024-06-14 | 3.71 | 3.89 | 3.7 | 3.83 | +2.68% | 450,779 | 171,084,831 |
| 2024-06-13 | 3.82 | 3.86 | 3.71 | 3.73 | -1.58% | 277,947 | 104,326,957 |
| 2024-06-12 | 3.82 | 3.83 | 3.76 | 3.79 | -0.79% | 220,836 | 83,831,811 |
| 2024-06-11 | 3.84 | 3.9 | 3.78 | 3.82 | -1.29% | 283,445 | 108,640,310 |
| 2024-06-07 | 3.85 | 3.92 | 3.79 | 3.87 | +0.52% | 335,797 | 129,603,113 |
| 2024-06-06 | 3.94 | 3.97 | 3.78 | 3.85 | -2.04% | 425,082 | 163,832,121 |
| 2024-06-05 | 4.05 | 4.07 | 3.92 | 3.93 | -3.68% | 367,561 | 146,059,986 |
| 2024-06-04 | 3.99 | 4.17 | 3.91 | 4.08 | +2.77% | 586,814 | 237,890,868 |
| 2024-06-03 | 4.08 | 4.11 | 3.94 | 3.97 | -3.64% | 533,990 | 213,673,190 |
| 2024-05-31 | 4.01 | 4.16 | 3.98 | 4.12 | +2.49% | 614,507 | 251,518,815 |
| 2024-05-30 | 4.11 | 4.15 | 3.97 | 4.02 | -2.9% | 689,505 | 279,125,212 |
| 2024-05-29 | 4.23 | 4.35 | 4.09 | 4.14 | -1.9% | 971,192 | 407,719,852 |
| 2024-05-28 | 4.56 | 4.7 | 4.18 | 4.22 | -6.64% | 1,539,031 | 673,358,740 |
| 2024-05-27 | 4.27 | 4.59 | 4.22 | 4.52 | +5.36% | 1,348,964 | 594,266,338 |
| 2024-05-24 | 4.38 | 4.58 | 4.2 | 4.29 | -3.16% | 1,318,540 | 576,307,854 |
| 2024-05-23 | 4.44 | 4.58 | 4.34 | 4.43 | -6.14% | 1,809,161 | 806,172,826 |
| 2024-05-22 | 4.92 | 5.04 | 4.6 | 4.72 | +0.64% | 2,990,366 | 1,441,671,051 |
| 2024-05-21 | 4.95 | 5.24 | 4.58 | 4.69 | -3.1% | 2,836,921 | 1,387,989,910 |
| 2024-05-20 | 4.61 | 4.84 | 4.56 | 4.84 | +10% | 1,709,223 | 817,156,810 |
| 2024-05-17 | 3.96 | 4.4 | 3.95 | 4.4 | +10% | 1,828,166 | 786,565,170 |
| 2024-05-16 | 3.69 | 4.08 | 3.68 | 4 | +7.82% | 1,043,418 | 415,000,570 |
| 2024-05-15 | 3.6 | 3.84 | 3.6 | 3.71 | +2.77% | 427,071 | 158,903,052 |
| 2024-05-14 | 3.6 | 3.66 | 3.58 | 3.61 | 0% | 179,460 | 64,982,946 |
| 2024-05-13 | 3.63 | 3.65 | 3.58 | 3.61 | -1.1% | 209,292 | 75,664,714 |
| 2024-05-10 | 3.57 | 3.7 | 3.54 | 3.65 | +2.24% | 204,753 | 74,157,290 |
| 2024-05-09 | 3.51 | 3.62 | 3.51 | 3.57 | +2% | 164,076 | 58,503,658 |
| 2024-05-08 | 3.57 | 3.57 | 3.48 | 3.5 | -2.23% | 140,817 | 49,591,417 |
| 2024-05-07 | 3.59 | 3.65 | 3.53 | 3.58 | -0.56% | 155,179 | 55,391,477 |
| 2024-05-06 | 3.66 | 3.73 | 3.59 | 3.6 | 0% | 221,958 | 81,121,557 |
| 2024-04-30 | 3.67 | 3.68 | 3.58 | 3.6 | -1.91% | 242,855 | 87,911,778 |
| 2024-04-29 | 3.47 | 3.68 | 3.46 | 3.67 | +4.86% | 371,457 | 133,914,870 |
| 2024-04-26 | 3.4 | 3.51 | 3.39 | 3.5 | +2.64% | 132,209 | 45,765,309 |
| 2024-04-25 | 3.38 | 3.43 | 3.36 | 3.41 | +0.59% | 71,420 | 24,333,985 |
| 2024-04-24 | 3.4 | 3.4 | 3.34 | 3.39 | +0.59% | 55,669 | 18,748,260 |
| 2024-04-23 | 3.34 | 3.4 | 3.33 | 3.37 | +0.6% | 102,275 | 34,457,685 |
| 2024-04-22 | 3.29 | 3.38 | 3.29 | 3.35 | +1.52% | 126,189 | 42,220,730 |
| 2024-04-19 | 3.31 | 3.33 | 3.28 | 3.3 | -0.6% | 92,642 | 30,606,089 |
| 2024-04-18 | 3.34 | 3.36 | 3.3 | 3.32 | -0.9% | 97,497 | 32,435,137 |
| 2024-04-17 | 3.26 | 3.37 | 3.25 | 3.35 | +3.08% | 124,962 | 41,571,348 |
| 2024-04-16 | 3.3 | 3.33 | 3.24 | 3.25 | -2.11% | 144,964 | 47,488,149 |
| 2024-04-15 | 3.35 | 3.37 | 3.24 | 3.32 | -0.9% | 139,658 | 46,334,221 |
| 2024-04-12 | 3.42 | 3.44 | 3.34 | 3.35 | -2.05% | 92,437 | 31,189,146 |
| 2024-04-11 | 3.4 | 3.46 | 3.38 | 3.42 | +0.59% | 95,622 | 32,736,200 |
| 2024-04-10 | 3.51 | 3.51 | 3.38 | 3.4 | -2.86% | 152,154 | 52,099,325 |
| 2024-04-09 | 3.49 | 3.51 | 3.48 | 3.5 | +0.57% | 93,295 | 32,572,379 |
| 2024-04-08 | 3.53 | 3.54 | 3.48 | 3.48 | -1.14% | 137,304 | 48,194,296 |
| 2024-04-03 | 3.55 | 3.56 | 3.5 | 3.52 | -1.12% | 124,876 | 44,013,572 |
| 2024-04-02 | 3.54 | 3.59 | 3.51 | 3.56 | 0% | 178,467 | 63,305,103 |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.56 | +1.14% | 154,597 | 54,606,245 |
| 2024-03-29 | 3.53 | 3.54 | 3.49 | 3.52 | -0.56% | 122,695 | 43,053,435 |
| 2024-03-28 | 3.55 | 3.57 | 3.52 | 3.54 | -0.84% | 181,933 | 64,406,870 |
| 2024-03-27 | 3.6 | 3.64 | 3.54 | 3.57 | -1.65% | 248,441 | 88,841,055 |
| 2024-03-26 | 3.53 | 3.63 | 3.51 | 3.63 | +3.13% | 256,637 | 91,620,358 |
| 2024-03-25 | 3.51 | 3.6 | 3.5 | 3.52 | +0.86% | 209,375 | 74,256,414 |
| 2024-03-22 | 3.52 | 3.54 | 3.46 | 3.49 | -1.13% | 157,386 | 54,984,636 |
| 2024-03-21 | 3.52 | 3.56 | 3.51 | 3.53 | +0.57% | 151,762 | 53,636,128 |
| 2024-03-20 | 3.51 | 3.53 | 3.49 | 3.51 | 0% | 95,419 | 33,448,516 |
| 2024-03-19 | 3.55 | 3.55 | 3.51 | 3.51 | -1.68% | 131,675 | 46,445,455 |
| 2024-03-18 | 3.55 | 3.58 | 3.52 | 3.57 | +0.56% | 145,446 | 51,583,719 |
| 2024-03-15 | 3.51 | 3.56 | 3.5 | 3.55 | +0.57% | 128,177 | 45,357,270 |
| 2024-03-14 | 3.51 | 3.56 | 3.5 | 3.53 | +0.28% | 123,472 | 43,590,167 |
| 2024-03-13 | 3.59 | 3.59 | 3.5 | 3.52 | -1.95% | 149,668 | 52,812,775 |
| 2024-03-12 | 3.49 | 3.6 | 3.48 | 3.59 | +2.57% | 193,864 | 68,709,484 |
| 2024-03-11 | 3.45 | 3.51 | 3.43 | 3.5 | +1.74% | 150,888 | 52,395,461 |
| 2024-03-08 | 3.42 | 3.46 | 3.4 | 3.44 | +0.58% | 101,276 | 34,698,168 |
| 2024-03-07 | 3.46 | 3.5 | 3.41 | 3.42 | -1.16% | 135,145 | 46,644,431 |
| 2024-03-06 | 3.44 | 3.51 | 3.42 | 3.46 | 0% | 110,428 | 38,239,635 |
| 2024-03-05 | 3.48 | 3.5 | 3.43 | 3.46 | -1.14% | 166,606 | 57,660,265 |
| 2024-03-04 | 3.58 | 3.59 | 3.48 | 3.5 | -2.23% | 173,706 | 60,980,504 |
| 2024-03-01 | 3.61 | 3.64 | 3.55 | 3.58 | -0.56% | 191,213 | 68,722,461 |
| 2024-02-29 | 3.55 | 3.6 | 3.53 | 3.6 | +1.12% | 225,192 | 80,261,066 |
| 2024-02-28 | 3.65 | 3.75 | 3.56 | 3.56 | -2.73% | 300,177 | 109,704,299 |
| 2024-02-27 | 3.56 | 3.66 | 3.55 | 3.66 | +2.52% | 242,094 | 87,788,895 |
| 2024-02-26 | 3.59 | 3.64 | 3.54 | 3.57 | -1.11% | 246,708 | 88,458,493 |
| 2024-02-23 | 3.58 | 3.62 | 3.55 | 3.61 | +0.84% | 181,795 | 65,074,514 |
| 2024-02-22 | 3.57 | 3.61 | 3.54 | 3.58 | -0.28% | 222,956 | 79,498,574 |
| 2024-02-21 | 3.54 | 3.66 | 3.51 | 3.59 | +1.13% | 261,300 | 94,151,860 |
| 2024-02-20 | 3.61 | 3.61 | 3.51 | 3.55 | -1.93% | 261,705 | 92,876,969 |
| 2024-02-19 | 3.59 | 3.63 | 3.5 | 3.62 | +0.84% | 358,261 | 127,518,390 |
| 2024-02-08 | 3.41 | 3.68 | 3.4 | 3.59 | +5.28% | 340,497 | 123,120,487 |
| 2024-02-07 | 3.34 | 3.45 | 3.31 | 3.41 | +2.4% | 280,175 | 95,047,717 |
| 2024-02-06 | 3.14 | 3.39 | 3.03 | 3.33 | +4.39% | 323,470 | 103,730,632 |
| 2024-02-05 | 3.43 | 3.43 | 3.12 | 3.19 | -7.27% | 411,093 | 132,350,238 |
| 2024-02-02 | 3.49 | 3.61 | 3.33 | 3.44 | -0.86% | 296,708 | 102,970,710 |
| 2024-02-01 | 3.55 | 3.58 | 3.46 | 3.47 | -3.34% | 277,130 | 97,291,469 |
| 2024-01-31 | 3.72 | 3.77 | 3.57 | 3.59 | -4.01% | 297,747 | 108,945,330 |
| 2024-01-30 | 3.87 | 3.89 | 3.72 | 3.74 | -4.1% | 322,669 | 122,636,354 |
| 2024-01-29 | 4.02 | 4.05 | 3.88 | 3.9 | -2.26% | 438,825 | 173,819,481 |
| 2024-01-26 | 3.85 | 4.05 | 3.81 | 3.99 | +3.64% | 544,506 | 216,432,403 |
| 2024-01-25 | 3.62 | 3.87 | 3.62 | 3.85 | +6.06% | 465,688 | 174,879,642 |
| 2024-01-24 | 3.48 | 3.66 | 3.44 | 3.63 | +5.52% | 355,051 | 126,669,241 |
| 2024-01-23 | 3.37 | 3.46 | 3.31 | 3.44 | +2.38% | 131,396 | 44,524,934 |
| 2024-01-22 | 3.53 | 3.55 | 3.34 | 3.36 | -4.82% | 131,389 | 45,351,638 |
| 2024-01-19 | 3.52 | 3.57 | 3.49 | 3.53 | +0.28% | 91,659 | 32,429,265 |
| 2024-01-18 | 3.55 | 3.55 | 3.44 | 3.52 | -1.12% | 164,477 | 57,469,435 |
| 2024-01-17 | 3.62 | 3.63 | 3.56 | 3.56 | -1.93% | 120,388 | 43,327,454 |
| 2024-01-16 | 3.67 | 3.71 | 3.6 | 3.63 | -1.36% | 108,583 | 39,480,707 |
| 2024-01-15 | 3.66 | 3.69 | 3.62 | 3.68 | +0.55% | 90,998 | 33,332,546 |
| 2024-01-12 | 3.68 | 3.73 | 3.66 | 3.66 | -0.27% | 94,537 | 34,921,104 |
| 2024-01-11 | 3.64 | 3.68 | 3.62 | 3.67 | +0.82% | 81,834 | 29,903,156 |
| 2024-01-10 | 3.65 | 3.68 | 3.62 | 3.64 | -0.27% | 88,747 | 32,365,337 |
| 2024-01-09 | 3.63 | 3.68 | 3.61 | 3.65 | +0.55% | 92,780 | 33,859,778 |
| 2024-01-08 | 3.71 | 3.73 | 3.63 | 3.63 | -1.89% | 136,599 | 50,115,327 |
| 2024-01-05 | 3.71 | 3.78 | 3.69 | 3.7 | -0.27% | 144,131 | 53,879,563 |
| 2024-01-04 | 3.7 | 3.73 | 3.67 | 3.71 | 0% | 105,027 | 38,832,506 |
| 2024-01-03 | 3.69 | 3.75 | 3.68 | 3.71 | +0.82% | 170,873 | 63,584,559 |
| 2024-01-02 | 3.7 | 3.72 | 3.67 | 3.68 | -0.54% | 103,516 | 38,148,175 |
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：