股票概览
3.77
-0.26%
-0.01
3.77
开盘价
3.79
最高价
3.72
最低价
52,440
成交量
数据更新至: 2025-03-25
技术指标
3.88
MA5 (5日均线)
3.90
MA10 (10日均线)
3.91
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 | 3.77 | 3.79 | 3.72 | 3.77 | -0.26% | 52,440 | 19,670,599 |
| 2025-03-24 | 3.94 | 3.95 | 3.73 | 3.78 | -4.55% | 162,240 | 61,841,176 |
| 2025-03-21 | 3.95 | 3.98 | 3.92 | 3.96 | 0% | 90,575 | 35,722,143 |
| 2025-03-20 | 3.95 | 4 | 3.94 | 3.96 | +0.25% | 60,784 | 24,143,874 |
| 2025-03-19 | 3.96 | 4 | 3.93 | 3.95 | -0.25% | 60,161 | 23,824,178 |
| 2025-03-18 | 3.99 | 4 | 3.93 | 3.96 | -0.5% | 63,440 | 25,082,980 |
| 2025-03-17 | 3.93 | 4 | 3.92 | 3.98 | +1.27% | 84,756 | 33,722,701 |
| 2025-03-14 | 3.83 | 3.94 | 3.82 | 3.93 | +2.61% | 116,377 | 45,250,447 |
| 2025-03-13 | 3.86 | 3.86 | 3.79 | 3.83 | -0.78% | 75,735 | 28,879,872 |
| 2025-03-12 | 3.87 | 3.88 | 3.83 | 3.86 | -0.26% | 54,090 | 20,870,355 |
| 2025-03-11 | 3.84 | 3.87 | 3.8 | 3.87 | +0.78% | 77,030 | 29,548,113 |
| 2025-03-10 | 3.84 | 3.9 | 3.82 | 3.84 | 0% | 65,723 | 25,333,758 |
| 2025-03-07 | 3.93 | 3.95 | 3.83 | 3.84 | -3.03% | 126,606 | 48,949,490 |
| 2025-03-06 | 3.87 | 4.01 | 3.82 | 3.96 | +2.06% | 165,343 | 64,815,177 |
| 2025-03-05 | 3.95 | 3.96 | 3.82 | 3.88 | -2.02% | 117,341 | 45,367,932 |
| 2025-03-04 | 4 | 4 | 3.9 | 3.96 | +0.51% | 81,419 | 32,108,538 |
| 2025-03-03 | 3.89 | 4.04 | 3.89 | 3.94 | +1.29% | 121,748 | 48,433,743 |
| 2025-02-28 | 3.96 | 4 | 3.88 | 3.89 | -2.02% | 112,283 | 44,139,367 |
| 2025-02-27 | 3.97 | 4.04 | 3.94 | 3.97 | -0.5% | 93,904 | 37,422,492 |
| 2025-02-26 | 3.93 | 4.01 | 3.93 | 3.99 | +1.53% | 97,538 | 38,821,340 |
| 2025-02-25 | 3.95 | 4.02 | 3.88 | 3.93 | -1.01% | 106,201 | 42,091,782 |
| 2025-02-24 | 3.87 | 4.03 | 3.87 | 3.97 | +1.79% | 114,745 | 45,629,669 |
| 2025-02-21 | 3.94 | 3.95 | 3.85 | 3.9 | -1.27% | 82,612 | 32,211,940 |
| 2025-02-20 | 3.93 | 3.97 | 3.88 | 3.95 | +0.51% | 69,629 | 27,392,783 |
| 2025-02-19 | 3.87 | 3.93 | 3.83 | 3.93 | +2.08% | 79,446 | 30,915,685 |
| 2025-02-18 | 3.98 | 3.99 | 3.84 | 3.85 | -3.27% | 86,484 | 33,783,345 |
| 2025-02-17 | 3.92 | 4.02 | 3.9 | 3.98 | +2.05% | 127,412 | 50,618,273 |
| 2025-02-14 | 3.97 | 4 | 3.89 | 3.9 | -2.01% | 89,300 | 35,096,823 |
| 2025-02-13 | 3.97 | 4.03 | 3.93 | 3.98 | 0% | 128,220 | 51,144,429 |
| 2025-02-12 | 3.91 | 3.98 | 3.86 | 3.98 | +2.58% | 90,503 | 35,471,053 |
| 2025-02-11 | 3.96 | 3.98 | 3.85 | 3.88 | -1.77% | 93,402 | 36,201,932 |
| 2025-02-10 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 103,271 | 40,440,944 |
| 2025-02-07 | 3.82 | 3.89 | 3.8 | 3.86 | +1.31% | 98,723 | 38,094,995 |
| 2025-02-06 | 3.79 | 3.82 | 3.73 | 3.81 | 0% | 69,070 | 26,109,957 |
| 2025-02-05 | 3.75 | 3.82 | 3.72 | 3.81 | +2.14% | 53,274 | 20,162,095 |
| 2025-01-27 | 3.76 | 3.83 | 3.73 | 3.73 | -0.53% | 59,780 | 22,649,937 |
| 2025-01-24 | 3.77 | 3.77 | 3.68 | 3.75 | +0.27% | 63,900 | 23,867,955 |
| 2025-01-23 | 3.75 | 3.85 | 3.73 | 3.74 | +0.81% | 94,896 | 35,904,139 |
| 2025-01-22 | 3.78 | 3.8 | 3.7 | 3.71 | -2.62% | 74,571 | 27,822,559 |
| 2025-01-21 | 3.9 | 3.97 | 3.81 | 3.81 | -1.55% | 114,824 | 44,476,867 |
| 2025-01-20 | 3.8 | 3.89 | 3.74 | 3.87 | +0.26% | 89,904 | 34,484,090 |
| 2025-01-17 | 3.78 | 3.98 | 3.77 | 3.86 | +1.05% | 121,575 | 47,048,644 |
| 2025-01-16 | 3.75 | 3.85 | 3.75 | 3.82 | +1.87% | 113,092 | 43,021,193 |
| 2025-01-15 | 3.74 | 3.79 | 3.66 | 3.75 | +0.27% | 87,848 | 32,736,076 |
| 2025-01-14 | 3.61 | 3.74 | 3.61 | 3.74 | +3.6% | 100,715 | 37,225,688 |
| 2025-01-13 | 3.54 | 3.64 | 3.48 | 3.61 | 0% | 85,112 | 30,364,265 |
| 2025-01-10 | 3.76 | 3.78 | 3.61 | 3.61 | -3.99% | 133,739 | 49,120,662 |
| 2025-01-09 | 3.79 | 3.81 | 3.74 | 3.76 | -1.05% | 90,838 | 34,305,382 |
| 2025-01-08 | 3.85 | 3.88 | 3.71 | 3.8 | -1.55% | 122,809 | 46,586,820 |
| 2025-01-07 | 3.84 | 3.86 | 3.72 | 3.86 | +1.85% | 135,477 | 51,412,254 |
| 2025-01-06 | 3.92 | 3.95 | 3.65 | 3.79 | -4.29% | 242,336 | 91,974,751 |
| 2025-01-03 | 4.12 | 4.31 | 3.91 | 3.96 | -5.26% | 436,110 | 178,394,875 |
| 2025-01-02 | 4.15 | 4.18 | 4.1 | 4.18 | +10% | 194,067 | 80,966,576 |
| 2024-12-31 | 3.85 | 3.9 | 3.79 | 3.8 | -1.3% | 89,446 | 34,368,568 |
| 2024-12-30 | 3.91 | 3.93 | 3.78 | 3.85 | -2.28% | 112,028 | 42,898,283 |
| 2024-12-27 | 3.89 | 3.98 | 3.86 | 3.94 | +1.55% | 117,244 | 46,336,550 |
| 2024-12-26 | 3.88 | 3.94 | 3.85 | 3.88 | +0.26% | 72,930 | 28,432,078 |
| 2024-12-25 | 3.93 | 3.96 | 3.79 | 3.87 | -1.78% | 125,580 | 48,330,940 |
| 2024-12-24 | 4.01 | 4.04 | 3.89 | 3.94 | -1.75% | 135,449 | 53,565,771 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.01 | -7.82% | 243,073 | 99,612,093 |
| 2024-12-20 | 4.32 | 4.41 | 4.3 | 4.35 | +0.23% | 107,122 | 46,736,862 |
| 2024-12-19 | 4.36 | 4.42 | 4.29 | 4.34 | -1.81% | 128,743 | 55,804,840 |
| 2024-12-18 | 4.49 | 4.49 | 4.3 | 4.42 | -1.56% | 166,483 | 73,329,232 |
| 2024-12-17 | 4.73 | 4.78 | 4.43 | 4.49 | -5.27% | 275,107 | 125,044,518 |
| 2024-12-16 | 4.69 | 4.9 | 4.68 | 4.74 | +1.94% | 338,425 | 161,990,127 |
| 2024-12-13 | 4.79 | 4.79 | 4.62 | 4.65 | -3.33% | 191,691 | 89,370,693 |
| 2024-12-12 | 4.68 | 4.81 | 4.63 | 4.81 | +2.56% | 216,721 | 103,234,067 |
| 2024-12-11 | 4.54 | 4.7 | 4.52 | 4.69 | +3.08% | 214,825 | 100,196,091 |
| 2024-12-10 | 4.74 | 4.74 | 4.53 | 4.55 | +0.66% | 181,412 | 84,037,427 |
| 2024-12-09 | 4.7 | 4.72 | 4.49 | 4.52 | -3.83% | 182,846 | 83,500,794 |
| 2024-12-06 | 4.65 | 4.73 | 4.61 | 4.7 | +1.08% | 200,555 | 94,038,896 |
| 2024-12-05 | 4.59 | 4.71 | 4.54 | 4.65 | +1.53% | 146,976 | 67,793,273 |
| 2024-12-04 | 4.71 | 4.74 | 4.53 | 4.58 | -2.97% | 166,352 | 76,960,416 |
| 2024-12-03 | 4.66 | 4.75 | 4.61 | 4.72 | +1.07% | 197,202 | 92,330,455 |
| 2024-12-02 | 4.53 | 4.71 | 4.52 | 4.67 | +2.64% | 206,581 | 95,893,214 |
| 2024-11-29 | 4.6 | 4.65 | 4.47 | 4.55 | -1.52% | 210,545 | 95,598,818 |
| 2024-11-28 | 4.5 | 4.7 | 4.49 | 4.62 | +2.44% | 335,346 | 154,413,972 |
| 2024-11-27 | 4.35 | 4.8 | 4.18 | 4.51 | +3.44% | 369,653 | 165,974,480 |
| 2024-11-26 | 4.24 | 4.37 | 4.23 | 4.36 | +2.35% | 139,274 | 60,222,309 |
| 2024-11-25 | 4.21 | 4.26 | 4.14 | 4.26 | +1.67% | 109,586 | 46,025,429 |
| 2024-11-22 | 4.33 | 4.41 | 4.18 | 4.19 | -3.46% | 143,844 | 62,151,649 |
| 2024-11-21 | 4.34 | 4.38 | 4.28 | 4.34 | -0.46% | 94,639 | 41,000,974 |
| 2024-11-20 | 4.27 | 4.38 | 4.22 | 4.36 | +2.11% | 128,293 | 55,319,071 |
| 2024-11-19 | 4.25 | 4.27 | 4.14 | 4.27 | +1.67% | 139,617 | 58,582,869 |
| 2024-11-18 | 4.28 | 4.38 | 4.19 | 4.2 | -0.47% | 168,350 | 71,907,992 |
| 2024-11-15 | 4.37 | 4.41 | 4.22 | 4.22 | -3.21% | 177,966 | 76,682,167 |
| 2024-11-14 | 4.59 | 4.62 | 4.36 | 4.36 | -3.54% | 194,915 | 87,028,514 |
| 2024-11-13 | 4.59 | 4.63 | 4.44 | 4.52 | -1.53% | 158,318 | 71,577,445 |
| 2024-11-12 | 4.67 | 4.74 | 4.54 | 4.59 | -1.29% | 212,329 | 98,377,933 |
| 2024-11-11 | 4.68 | 4.8 | 4.53 | 4.65 | +1.09% | 260,501 | 120,500,545 |
| 2024-11-08 | 4.85 | 4.89 | 4.58 | 4.6 | -4.17% | 311,101 | 145,232,793 |
| 2024-11-07 | 4.56 | 4.88 | 4.5 | 4.8 | +4.8% | 323,612 | 153,015,206 |
| 2024-11-06 | 4.55 | 4.64 | 4.38 | 4.58 | +1.55% | 275,762 | 124,589,681 |
| 2024-11-05 | 4.37 | 4.53 | 4.35 | 4.51 | +3.44% | 211,475 | 94,686,151 |
| 2024-11-04 | 4.4 | 4.42 | 4.24 | 4.36 | -0.46% | 157,045 | 67,879,040 |
| 2024-11-01 | 4.5 | 4.58 | 4.34 | 4.38 | -3.1% | 233,767 | 103,476,961 |
| 2024-10-31 | 4.39 | 4.63 | 4.33 | 4.52 | +0.22% | 272,216 | 123,540,372 |
| 2024-10-30 | 4.46 | 4.57 | 4.43 | 4.51 | +1.35% | 176,291 | 79,414,135 |
| 2024-10-29 | 4.64 | 4.66 | 4.45 | 4.45 | -3.89% | 183,018 | 82,819,108 |
| 2024-10-28 | 4.41 | 4.64 | 4.41 | 4.63 | +3.81% | 253,880 | 116,187,655 |
| 2024-10-25 | 4.39 | 4.54 | 4.38 | 4.46 | +1.83% | 211,287 | 94,634,055 |
| 2024-10-24 | 4.31 | 4.41 | 4.29 | 4.38 | +0.69% | 158,983 | 69,368,586 |
| 2024-10-23 | 4.3 | 4.38 | 4.29 | 4.35 | +0.46% | 182,367 | 79,076,266 |
| 2024-10-22 | 4.3 | 4.36 | 4.26 | 4.33 | -0.23% | 174,362 | 75,153,477 |
| 2024-10-21 | 4.34 | 4.37 | 4.26 | 4.34 | 0% | 198,651 | 85,849,425 |
| 2024-10-18 | 4.27 | 4.38 | 4.14 | 4.34 | +0.46% | 240,267 | 102,194,993 |
| 2024-10-17 | 4.64 | 4.65 | 4.3 | 4.32 | -6.29% | 375,046 | 165,487,115 |
| 2024-10-16 | 4.35 | 4.63 | 4.34 | 4.61 | +7.21% | 432,692 | 194,446,463 |
| 2024-10-15 | 4.38 | 4.45 | 4.3 | 4.3 | -4.02% | 286,659 | 125,169,996 |
| 2024-10-14 | 4.52 | 4.6 | 4.38 | 4.48 | +4.92% | 327,241 | 146,559,935 |
| 2024-10-11 | 4.35 | 4.47 | 4.23 | 4.27 | -1.39% | 218,668 | 95,408,187 |
| 2024-10-10 | 4.33 | 4.52 | 4.12 | 4.33 | -2.04% | 300,270 | 129,749,141 |
| 2024-10-09 | 4.62 | 4.69 | 4.42 | 4.42 | -9.98% | 344,272 | 154,125,833 |
| 2024-10-08 | 5.48 | 5.52 | 4.6 | 4.91 | -2.96% | 829,156 | 425,342,989 |
| 2024-09-30 | 5.09 | 5.17 | 4.75 | 5.06 | +6.3% | 738,779 | 367,839,584 |
| 2024-09-27 | 4.63 | 4.98 | 4.42 | 4.76 | +4.39% | 508,002 | 233,762,344 |
| 2024-09-26 | 4.31 | 4.59 | 4.26 | 4.56 | +6.79% | 600,116 | 266,305,109 |
| 2024-09-25 | 3.96 | 4.36 | 3.9 | 4.27 | +6.48% | 611,583 | 256,322,843 |
| 2024-09-24 | 4.14 | 4.2 | 3.85 | 4.01 | 0% | 398,451 | 158,958,555 |
| 2024-09-23 | 3.91 | 4.16 | 3.86 | 4.01 | -0.99% | 379,026 | 151,722,436 |
| 2024-09-20 | 3.92 | 4.2 | 3.83 | 4.05 | +4.65% | 453,419 | 180,792,769 |
| 2024-09-19 | 3.84 | 4 | 3.76 | 3.87 | +0.52% | 400,473 | 155,528,113 |
| 2024-09-18 | 3.63 | 4 | 3.6 | 3.85 | +3.77% | 381,529 | 144,503,508 |
| 2024-09-13 | 3.6 | 3.85 | 3.6 | 3.71 | +2.77% | 271,104 | 101,007,739 |
| 2024-09-12 | 3.61 | 3.67 | 3.59 | 3.61 | 0% | 167,777 | 60,900,120 |
| 2024-09-11 | 3.66 | 3.68 | 3.57 | 3.61 | -2.17% | 183,694 | 66,336,673 |
| 2024-09-10 | 3.76 | 3.81 | 3.58 | 3.69 | -3.91% | 324,755 | 119,009,554 |
| 2024-09-09 | 3.54 | 3.84 | 3.43 | 3.84 | +10.03% | 370,267 | 138,871,225 |
| 2024-09-06 | 3.55 | 3.56 | 3.47 | 3.49 | -1.69% | 89,533 | 31,410,725 |
| 2024-09-05 | 3.49 | 3.63 | 3.46 | 3.55 | +3.2% | 120,215 | 42,744,062 |
| 2024-09-04 | 3.47 | 3.55 | 3.43 | 3.44 | -1.43% | 61,134 | 21,293,701 |
| 2024-09-03 | 3.43 | 3.51 | 3.4 | 3.49 | +1.45% | 56,660 | 19,656,370 |
| 2024-09-02 | 3.47 | 3.55 | 3.43 | 3.44 | -1.15% | 79,290 | 27,601,503 |
| 2024-08-30 | 3.35 | 3.57 | 3.34 | 3.48 | +4.19% | 130,516 | 45,233,944 |
| 2024-08-29 | 3.37 | 3.39 | 3.32 | 3.34 | -0.89% | 53,409 | 17,929,331 |
| 2024-08-28 | 3.34 | 3.4 | 3.28 | 3.37 | +0.6% | 57,185 | 19,174,199 |
| 2024-08-27 | 3.44 | 3.44 | 3.33 | 3.35 | -2.62% | 58,963 | 19,796,380 |
| 2024-08-26 | 3.4 | 3.47 | 3.37 | 3.44 | +1.18% | 59,169 | 20,310,130 |
| 2024-08-23 | 3.45 | 3.45 | 3.35 | 3.4 | -1.73% | 64,547 | 21,930,145 |
| 2024-08-22 | 3.56 | 3.61 | 3.46 | 3.46 | -1.98% | 81,290 | 28,632,615 |
| 2024-08-21 | 3.51 | 3.58 | 3.49 | 3.53 | 0% | 60,970 | 21,606,380 |
| 2024-08-20 | 3.59 | 3.61 | 3.51 | 3.53 | -1.67% | 61,371 | 21,813,012 |
| 2024-08-19 | 3.67 | 3.68 | 3.55 | 3.59 | -1.91% | 72,931 | 26,314,757 |
| 2024-08-16 | 3.69 | 3.75 | 3.64 | 3.66 | -1.61% | 89,004 | 32,814,229 |
| 2024-08-15 | 3.63 | 3.73 | 3.55 | 3.72 | +3.05% | 106,058 | 38,886,931 |
| 2024-08-14 | 3.65 | 3.68 | 3.6 | 3.61 | -1.1% | 47,601 | 17,316,216 |
| 2024-08-13 | 3.64 | 3.69 | 3.58 | 3.65 | -0.27% | 77,294 | 28,121,055 |
| 2024-08-12 | 3.87 | 3.88 | 3.65 | 3.66 | -4.19% | 163,749 | 60,462,504 |
| 2024-08-09 | 3.77 | 3.95 | 3.74 | 3.82 | +1.06% | 193,700 | 75,105,743 |
| 2024-08-08 | 3.75 | 3.85 | 3.72 | 3.78 | +1.34% | 101,787 | 38,497,617 |
| 2024-08-07 | 3.75 | 3.78 | 3.7 | 3.73 | -1.06% | 58,447 | 21,841,804 |
| 2024-08-06 | 3.73 | 3.77 | 3.69 | 3.77 | +2.17% | 75,766 | 28,288,447 |
| 2024-08-05 | 3.73 | 3.83 | 3.69 | 3.69 | -1.6% | 92,482 | 34,796,914 |
| 2024-08-02 | 3.77 | 3.85 | 3.74 | 3.75 | -0.27% | 98,754 | 37,453,766 |
| 2024-08-01 | 3.81 | 3.85 | 3.75 | 3.76 | -0.79% | 83,487 | 31,513,466 |
| 2024-07-31 | 3.66 | 3.81 | 3.66 | 3.79 | +2.16% | 133,986 | 50,144,738 |
| 2024-07-30 | 3.57 | 3.73 | 3.57 | 3.71 | +3.06% | 130,429 | 48,098,680 |
| 2024-07-29 | 3.55 | 3.61 | 3.5 | 3.6 | +1.41% | 58,012 | 20,681,935 |
| 2024-07-26 | 3.51 | 3.59 | 3.51 | 3.55 | +1.14% | 46,273 | 16,440,329 |
| 2024-07-25 | 3.47 | 3.53 | 3.44 | 3.51 | +1.15% | 52,304 | 18,300,650 |
| 2024-07-24 | 3.56 | 3.57 | 3.47 | 3.47 | -2.25% | 62,264 | 21,821,223 |
| 2024-07-23 | 3.65 | 3.68 | 3.55 | 3.55 | -2.2% | 70,858 | 25,683,567 |
| 2024-07-22 | 3.56 | 3.67 | 3.53 | 3.63 | +2.25% | 86,135 | 31,113,749 |
| 2024-07-19 | 3.56 | 3.57 | 3.5 | 3.55 | -0.84% | 45,251 | 15,999,015 |
| 2024-07-18 | 3.56 | 3.59 | 3.47 | 3.58 | -0.28% | 66,944 | 23,607,615 |
| 2024-07-17 | 3.57 | 3.67 | 3.57 | 3.59 | 0% | 79,184 | 28,716,041 |
| 2024-07-16 | 3.57 | 3.62 | 3.54 | 3.59 | 0% | 48,823 | 17,517,917 |
| 2024-07-15 | 3.66 | 3.67 | 3.57 | 3.59 | -2.45% | 70,265 | 25,268,460 |
| 2024-07-12 | 3.63 | 3.81 | 3.62 | 3.68 | +1.1% | 129,795 | 48,446,905 |
| 2024-07-11 | 3.55 | 3.64 | 3.55 | 3.64 | +2.82% | 78,367 | 28,348,437 |
| 2024-07-10 | 3.6 | 3.65 | 3.48 | 3.54 | -2.75% | 67,193 | 24,024,978 |
| 2024-07-09 | 3.58 | 3.66 | 3.52 | 3.64 | +1.11% | 78,570 | 28,252,783 |
| 2024-07-08 | 3.69 | 3.71 | 3.58 | 3.6 | -3.49% | 88,157 | 32,005,664 |
| 2024-07-05 | 3.67 | 3.83 | 3.61 | 3.73 | +1.36% | 112,681 | 42,193,299 |
| 2024-07-04 | 3.78 | 3.8 | 3.68 | 3.68 | -3.66% | 111,237 | 41,307,446 |
| 2024-07-03 | 3.82 | 3.88 | 3.77 | 3.82 | -0.26% | 108,990 | 41,860,875 |
| 2024-07-02 | 3.83 | 3.93 | 3.81 | 3.83 | -0.78% | 137,994 | 53,417,076 |
| 2024-07-01 | 3.7 | 3.88 | 3.67 | 3.86 | +3.49% | 154,613 | 59,188,066 |
| 2024-06-28 | 3.71 | 3.81 | 3.64 | 3.73 | 0% | 143,586 | 53,544,032 |
| 2024-06-27 | 3.91 | 4.04 | 3.72 | 3.73 | -2.1% | 182,753 | 71,449,021 |
| 2024-06-26 | 3.69 | 3.93 | 3.6 | 3.81 | +0.53% | 193,592 | 72,036,905 |
| 2024-06-25 | 3.73 | 3.89 | 3.72 | 3.79 | +1.61% | 123,762 | 47,066,052 |
| 2024-06-24 | 3.92 | 3.92 | 3.72 | 3.73 | -4.85% | 113,557 | 43,053,127 |
| 2024-06-21 | 3.91 | 3.96 | 3.9 | 3.92 | +0.51% | 73,212 | 28,792,885 |
| 2024-06-20 | 4.05 | 4.05 | 3.89 | 3.9 | -3.7% | 140,496 | 55,355,714 |
| 2024-06-19 | 4.04 | 4.11 | 4.03 | 4.05 | -0.49% | 76,904 | 31,279,048 |
| 2024-06-18 | 4.08 | 4.12 | 4.03 | 4.07 | -0.25% | 94,321 | 38,292,853 |
| 2024-06-17 | 4.12 | 4.14 | 4.07 | 4.08 | -2.86% | 124,966 | 51,163,175 |
| 2024-06-14 | 4.08 | 4.26 | 4.06 | 4.2 | +2.94% | 201,545 | 84,287,630 |
| 2024-06-13 | 4.2 | 4.24 | 4.05 | 4.08 | -1.92% | 127,440 | 52,373,592 |
| 2024-06-12 | 4.1 | 4.2 | 4.08 | 4.16 | +0.24% | 134,855 | 55,857,617 |
| 2024-06-11 | 4.18 | 4.29 | 4.05 | 4.15 | -2.35% | 203,395 | 84,365,489 |
| 2024-06-07 | 3.99 | 4.33 | 3.97 | 4.25 | +6.25% | 301,746 | 125,481,503 |
| 2024-06-06 | 3.96 | 4.05 | 3.81 | 4 | +1.01% | 208,638 | 81,734,377 |
| 2024-06-05 | 4.06 | 4.06 | 3.94 | 3.96 | -3.41% | 158,055 | 63,016,885 |
| 2024-06-04 | 4.01 | 4.15 | 3.94 | 4.1 | +1.49% | 193,531 | 78,637,834 |
| 2024-06-03 | 4.12 | 4.13 | 4.01 | 4.04 | -3.12% | 163,086 | 66,010,712 |
| 2024-05-31 | 4.14 | 4.23 | 4.08 | 4.17 | +1.21% | 165,213 | 68,389,933 |
| 2024-05-30 | 4.15 | 4.19 | 4.07 | 4.12 | -2.83% | 219,608 | 90,388,445 |
| 2024-05-29 | 4.18 | 4.44 | 4.18 | 4.24 | +1.44% | 275,595 | 118,226,255 |
| 2024-05-28 | 4.36 | 4.47 | 4.16 | 4.18 | -2.56% | 267,256 | 114,318,898 |
| 2024-05-27 | 4.38 | 4.4 | 4.15 | 4.29 | -1.83% | 245,107 | 103,496,530 |
| 2024-05-24 | 4.57 | 4.58 | 4.34 | 4.37 | -5% | 319,708 | 140,895,885 |
| 2024-05-23 | 4.71 | 4.78 | 4.53 | 4.6 | -4.37% | 462,731 | 214,424,395 |
| 2024-05-22 | 4.8 | 5.03 | 4.72 | 4.81 | +0.63% | 621,695 | 302,708,924 |
| 2024-05-21 | 4.91 | 4.98 | 4.73 | 4.78 | -2.65% | 514,815 | 249,539,351 |
| 2024-05-20 | 5 | 5.09 | 4.83 | 4.91 | -5.21% | 720,212 | 356,701,496 |
| 2024-05-17 | 4.78 | 5.18 | 4.64 | 5.18 | +9.98% | 933,137 | 457,957,760 |
| 2024-05-16 | 4.44 | 4.89 | 4.4 | 4.71 | +5.84% | 707,352 | 329,198,813 |
| 2024-05-15 | 4.25 | 4.56 | 4.23 | 4.45 | +3.73% | 449,868 | 199,222,964 |
| 2024-05-14 | 4.32 | 4.38 | 4.23 | 4.29 | -1.38% | 233,471 | 100,111,782 |
| 2024-05-13 | 4.48 | 4.48 | 4.3 | 4.35 | -3.76% | 263,201 | 114,831,659 |
| 2024-05-10 | 4.34 | 4.6 | 4.33 | 4.52 | +4.63% | 507,513 | 226,145,010 |
| 2024-05-09 | 4.31 | 4.41 | 4.27 | 4.32 | +0.93% | 244,788 | 106,140,658 |
| 2024-05-08 | 4.42 | 4.5 | 4.26 | 4.28 | -3.6% | 265,894 | 115,227,851 |
| 2024-05-07 | 4.41 | 4.53 | 4.3 | 4.44 | -0.89% | 404,911 | 178,236,907 |
| 2024-05-06 | 4.77 | 4.81 | 4.4 | 4.48 | -3.66% | 661,807 | 304,620,472 |
| 2024-04-30 | 4.45 | 4.77 | 4.4 | 4.65 | +4.73% | 697,705 | 319,871,141 |
| 2024-04-29 | 4.04 | 4.44 | 4.01 | 4.44 | +9.9% | 427,486 | 185,122,271 |
| 2024-04-26 | 3.85 | 4.07 | 3.82 | 4.04 | +4.12% | 292,546 | 116,365,667 |
| 2024-04-25 | 3.95 | 4 | 3.88 | 3.88 | -2.51% | 199,589 | 78,393,724 |
| 2024-04-24 | 3.84 | 4.02 | 3.78 | 3.98 | +3.92% | 233,029 | 90,942,444 |
| 2024-04-23 | 3.87 | 3.9 | 3.81 | 3.83 | -1.03% | 148,056 | 57,041,724 |
| 2024-04-22 | 3.88 | 4 | 3.85 | 3.87 | 0% | 177,831 | 69,564,916 |
| 2024-04-19 | 3.89 | 4 | 3.85 | 3.87 | -1.53% | 180,456 | 70,330,535 |
| 2024-04-18 | 4.01 | 4.01 | 3.88 | 3.93 | -2% | 184,744 | 72,915,581 |
| 2024-04-17 | 3.85 | 4.05 | 3.83 | 4.01 | +5.53% | 258,297 | 102,555,725 |
| 2024-04-16 | 4.02 | 4.06 | 3.74 | 3.8 | -6.63% | 312,028 | 120,173,118 |
| 2024-04-15 | 4.35 | 4.41 | 3.99 | 4.07 | -7.29% | 416,625 | 172,328,826 |
| 2024-04-12 | 4.51 | 4.56 | 4.37 | 4.39 | -3.52% | 281,023 | 124,986,564 |
| 2024-04-11 | 4.5 | 4.62 | 4.48 | 4.55 | +0.44% | 252,448 | 115,352,884 |
| 2024-04-10 | 4.7 | 4.73 | 4.46 | 4.53 | -4.43% | 383,771 | 175,035,716 |
| 2024-04-09 | 4.56 | 4.8 | 4.54 | 4.74 | +4.41% | 552,393 | 258,419,444 |
| 2024-04-08 | 4.59 | 4.75 | 4.51 | 4.54 | -2.16% | 448,361 | 206,625,573 |
| 2024-04-03 | 4.87 | 4.89 | 4.61 | 4.64 | -6.26% | 621,468 | 291,853,419 |
| 2024-04-02 | 5 | 5.3 | 4.86 | 4.95 | -1.98% | 877,716 | 440,461,534 |
| 2024-04-01 | 4.97 | 5.16 | 4.96 | 5.05 | -3.26% | 867,966 | 436,485,871 |
| 2024-03-29 | 5.39 | 5.77 | 5.22 | 5.22 | -10% | 1,136,408 | 613,406,210 |
| 2024-03-28 | 6.06 | 6.67 | 5.7 | 5.8 | -4.29% | 1,520,077 | 957,573,266 |
| 2024-03-27 | 5.53 | 6.06 | 5.32 | 6.06 | +9.98% | 1,111,944 | 639,118,187 |
| 2024-03-26 | 4.8 | 5.51 | 4.76 | 5.51 | +9.98% | 1,062,320 | 554,780,826 |
| 2024-03-25 | 4.55 | 5.01 | 4.4 | 5.01 | +10.11% | 959,078 | 461,830,313 |
| 2024-03-22 | 4.15 | 4.55 | 4.13 | 4.55 | +9.9% | 514,995 | 224,577,948 |
| 2024-03-21 | 4.1 | 4.18 | 4.06 | 4.14 | +0.98% | 144,822 | 59,882,292 |
| 2024-03-20 | 4.06 | 4.13 | 4.02 | 4.1 | +0.24% | 132,877 | 54,282,066 |
| 2024-03-19 | 4.08 | 4.23 | 4.06 | 4.09 | +0.25% | 182,190 | 75,034,236 |
| 2024-03-18 | 4.05 | 4.1 | 4.02 | 4.08 | +0.74% | 100,736 | 40,840,638 |
| 2024-03-15 | 4.03 | 4.06 | 3.96 | 4.05 | +0.5% | 90,861 | 36,532,574 |
| 2024-03-14 | 4 | 4.1 | 4 | 4.03 | 0% | 141,233 | 57,160,948 |
| 2024-03-13 | 4.12 | 4.13 | 4.01 | 4.03 | -2.66% | 165,777 | 66,955,396 |
| 2024-03-12 | 3.96 | 4.18 | 3.93 | 4.14 | +4.55% | 214,808 | 87,412,827 |
| 2024-03-11 | 3.89 | 3.96 | 3.87 | 3.96 | +2.06% | 89,157 | 35,020,957 |
| 2024-03-08 | 3.88 | 3.93 | 3.83 | 3.88 | -0.51% | 86,942 | 33,690,137 |
| 2024-03-07 | 3.96 | 4.01 | 3.9 | 3.9 | -1.27% | 129,522 | 51,100,724 |
| 2024-03-06 | 3.89 | 4.08 | 3.87 | 3.95 | +1.28% | 174,656 | 69,732,284 |
| 2024-03-05 | 3.93 | 4 | 3.89 | 3.9 | -2.01% | 97,578 | 38,296,940 |
| 2024-03-04 | 4.05 | 4.05 | 3.86 | 3.98 | -2.21% | 140,549 | 55,487,873 |
| 2024-03-01 | 4.08 | 4.11 | 4 | 4.07 | -0.25% | 149,723 | 60,695,353 |
| 2024-02-29 | 3.96 | 4.09 | 3.92 | 4.08 | +2.26% | 162,043 | 65,371,170 |
| 2024-02-28 | 4.28 | 4.45 | 3.98 | 3.99 | -6.56% | 258,663 | 108,574,468 |
| 2024-02-27 | 4.09 | 4.28 | 4.05 | 4.27 | +4.15% | 179,828 | 75,395,863 |
| 2024-02-26 | 4.06 | 4.19 | 4 | 4.1 | +0.49% | 160,248 | 65,543,782 |
| 2024-02-23 | 4.02 | 4.09 | 4 | 4.08 | +1.49% | 179,746 | 72,722,792 |
| 2024-02-22 | 3.94 | 4.03 | 3.88 | 4.02 | +1.52% | 148,179 | 59,035,065 |
| 2024-02-21 | 3.83 | 4.1 | 3.79 | 3.96 | +3.13% | 216,837 | 86,160,226 |
| 2024-02-20 | 3.77 | 3.89 | 3.72 | 3.84 | +0.26% | 154,522 | 59,099,877 |
| 2024-02-19 | 3.66 | 3.95 | 3.58 | 3.83 | +4.64% | 215,987 | 81,203,587 |
| 2024-02-08 | 3.34 | 3.67 | 3.33 | 3.66 | +7.33% | 231,961 | 81,620,426 |
| 2024-02-07 | 3.67 | 3.72 | 3.35 | 3.41 | -6.32% | 294,010 | 101,804,878 |
| 2024-02-06 | 3.53 | 3.83 | 3.49 | 3.64 | -6.19% | 363,628 | 129,917,242 |
| 2024-02-05 | 4.21 | 4.36 | 3.88 | 3.88 | -9.98% | 280,545 | 112,532,732 |
| 2024-02-02 | 4.04 | 4.46 | 4.04 | 4.31 | +6.42% | 479,440 | 210,149,342 |
| 2024-02-01 | 4.15 | 4.2 | 3.94 | 4.05 | -5.15% | 176,532 | 71,410,479 |
| 2024-01-31 | 4.4 | 4.63 | 4.27 | 4.27 | -9.92% | 227,587 | 100,615,340 |
| 2024-01-30 | 4.9 | 4.93 | 4.71 | 4.74 | -3.85% | 169,569 | 81,886,567 |
| 2024-01-29 | 5.12 | 5.27 | 4.93 | 4.93 | -3.71% | 293,201 | 149,015,927 |
| 2024-01-26 | 4.89 | 5.35 | 4.89 | 5.12 | +4.7% | 417,995 | 213,490,174 |
| 2024-01-25 | 4.6 | 5.05 | 4.6 | 4.89 | +6.3% | 297,317 | 144,078,274 |
| 2024-01-24 | 4.39 | 4.61 | 4.36 | 4.6 | +4.78% | 153,992 | 69,258,967 |
| 2024-01-23 | 4.27 | 4.45 | 4.22 | 4.39 | +2.33% | 93,895 | 40,574,778 |
| 2024-01-22 | 4.58 | 4.59 | 4.23 | 4.29 | -6.13% | 109,729 | 48,259,849 |
| 2024-01-19 | 4.61 | 4.67 | 4.56 | 4.57 | -0.87% | 70,315 | 32,500,577 |
| 2024-01-18 | 4.61 | 4.63 | 4.46 | 4.61 | 0% | 107,560 | 48,803,791 |
| 2024-01-17 | 4.74 | 4.74 | 4.6 | 4.61 | -2.74% | 73,506 | 34,257,491 |
| 2024-01-16 | 4.77 | 4.93 | 4.66 | 4.74 | 0% | 101,352 | 47,872,080 |
| 2024-01-15 | 4.69 | 4.77 | 4.63 | 4.74 | +0.42% | 78,717 | 37,070,976 |
| 2024-01-12 | 4.72 | 4.82 | 4.72 | 4.72 | -0.63% | 83,259 | 39,664,484 |
| 2024-01-11 | 4.69 | 4.75 | 4.67 | 4.75 | +1.28% | 64,618 | 30,463,910 |
| 2024-01-10 | 4.66 | 4.74 | 4.61 | 4.69 | +0.64% | 88,577 | 41,550,803 |
| 2024-01-09 | 4.66 | 4.75 | 4.64 | 4.66 | -0.64% | 75,277 | 35,248,236 |
| 2024-01-08 | 4.76 | 4.8 | 4.67 | 4.69 | -0.64% | 87,318 | 41,278,766 |
| 2024-01-05 | 4.73 | 4.82 | 4.69 | 4.72 | -0.42% | 94,819 | 45,147,848 |
| 2024-01-04 | 4.8 | 4.81 | 4.71 | 4.74 | -1.86% | 93,136 | 44,114,304 |
| 2024-01-03 | 4.76 | 4.89 | 4.75 | 4.83 | +0.84% | 124,231 | 60,009,304 |
| 2024-01-02 | 4.77 | 4.86 | 4.73 | 4.79 | +0.21% | 93,880 | 44,918,373 |
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：