股票概览
4.81
-4.18%
-0.21
5
开盘价
5.03
最高价
4.79
最低价
777,614
成交量
数据更新至: 2025-03-25
技术指标
4.98
MA5 (5日均线)
5.07
MA10 (10日均线)
4.94
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 | 5.03 | 4.79 | 4.81 | -4.18% | 777,614 | 377,944,241 |
| 2025-03-24 | 5 | 5.18 | 4.93 | 5.02 | -0.4% | 1,435,029 | 723,511,631 |
| 2025-03-21 | 4.92 | 5.1 | 4.68 | 5.04 | +1.82% | 1,820,817 | 893,595,531 |
| 2025-03-20 | 5.04 | 5.04 | 4.92 | 4.95 | -2.17% | 981,093 | 486,298,826 |
| 2025-03-19 | 5.02 | 5.13 | 4.96 | 5.06 | +0.4% | 1,113,537 | 560,906,650 |
| 2025-03-18 | 5.12 | 5.16 | 5.03 | 5.04 | -1.95% | 1,327,404 | 674,027,245 |
| 2025-03-17 | 5.24 | 5.27 | 5.1 | 5.14 | -1.91% | 1,370,061 | 705,095,954 |
| 2025-03-14 | 5.28 | 5.29 | 5.12 | 5.24 | -1.13% | 1,873,373 | 972,056,128 |
| 2025-03-13 | 5.06 | 5.31 | 5.02 | 5.3 | +3.52% | 2,665,047 | 1,384,931,415 |
| 2025-03-12 | 5.04 | 5.32 | 4.96 | 5.12 | +2.2% | 2,361,852 | 1,218,393,883 |
| 2025-03-11 | 4.9 | 5.05 | 4.84 | 5.01 | +0.2% | 1,465,542 | 728,881,117 |
| 2025-03-10 | 4.97 | 5.1 | 4.93 | 5 | +0.6% | 1,581,973 | 793,161,634 |
| 2025-03-07 | 5.07 | 5.13 | 4.9 | 4.97 | -4.42% | 2,957,631 | 1,482,796,818 |
| 2025-03-06 | 4.93 | 5.5 | 4.89 | 5.2 | +4% | 4,792,140 | 2,474,894,500 |
| 2025-03-05 | 4.88 | 5.12 | 4.72 | 5 | +2.67% | 3,954,291 | 1,944,182,002 |
| 2025-03-04 | 4.26 | 4.87 | 4.26 | 4.87 | +9.93% | 1,683,992 | 798,922,664 |
| 2025-03-03 | 4.94 | 4.94 | 4.36 | 4.43 | -7.71% | 3,908,684 | 1,840,643,706 |
| 2025-02-28 | 4.59 | 4.8 | 4.51 | 4.8 | +10.09% | 2,449,878 | 1,166,379,839 |
| 2025-02-27 | 4.46 | 4.48 | 4.26 | 4.36 | -2.68% | 1,114,508 | 485,139,287 |
| 2025-02-26 | 4.39 | 4.55 | 4.37 | 4.48 | +2.28% | 1,252,705 | 558,291,100 |
| 2025-02-25 | 4.45 | 4.47 | 4.33 | 4.38 | -3.31% | 1,248,355 | 547,873,957 |
| 2025-02-24 | 4.57 | 4.69 | 4.49 | 4.53 | -0.88% | 1,457,416 | 666,713,621 |
| 2025-02-21 | 4.58 | 4.66 | 4.42 | 4.57 | 0% | 1,865,691 | 844,631,294 |
| 2025-02-20 | 4.49 | 4.7 | 4.45 | 4.57 | +3.63% | 2,132,466 | 975,604,325 |
| 2025-02-19 | 4.26 | 4.43 | 4.26 | 4.41 | +3.04% | 1,470,822 | 640,619,906 |
| 2025-02-18 | 4.37 | 4.53 | 4.24 | 4.28 | -4.04% | 1,856,024 | 810,568,984 |
| 2025-02-17 | 4.71 | 4.73 | 4.44 | 4.46 | -0.67% | 3,672,419 | 1,679,176,015 |
| 2025-02-14 | 4.13 | 4.49 | 4.11 | 4.49 | +10.05% | 1,943,507 | 862,531,929 |
| 2025-02-13 | 4.18 | 4.2 | 4.07 | 4.08 | -3.09% | 901,527 | 370,585,283 |
| 2025-02-12 | 4.1 | 4.29 | 4.06 | 4.21 | +2.43% | 1,269,204 | 531,769,097 |
| 2025-02-11 | 4.26 | 4.27 | 4.1 | 4.11 | -3.97% | 1,204,830 | 501,233,280 |
| 2025-02-10 | 4.21 | 4.39 | 4.18 | 4.28 | +2.64% | 1,715,592 | 730,380,990 |
| 2025-02-07 | 4.14 | 4.28 | 4.07 | 4.17 | +1.21% | 1,719,231 | 720,605,337 |
| 2025-02-06 | 4 | 4.16 | 3.82 | 4.12 | +1.23% | 1,687,937 | 668,597,249 |
| 2025-02-05 | 4.22 | 4.29 | 4.02 | 4.07 | +1.24% | 2,067,760 | 852,852,453 |
| 2025-01-27 | 3.94 | 4.31 | 3.92 | 4.02 | +2.29% | 2,192,878 | 894,135,048 |
| 2025-01-24 | 3.59 | 3.93 | 3.54 | 3.93 | +10.08% | 1,307,632 | 501,554,911 |
| 2025-01-23 | 3.62 | 3.71 | 3.56 | 3.57 | -0.28% | 442,612 | 161,456,656 |
| 2025-01-22 | 3.62 | 3.65 | 3.56 | 3.58 | -1.38% | 274,458 | 98,995,350 |
| 2025-01-21 | 3.76 | 3.82 | 3.57 | 3.63 | -3.71% | 612,309 | 223,269,696 |
| 2025-01-20 | 3.72 | 3.82 | 3.68 | 3.77 | +2.17% | 504,823 | 189,026,879 |
| 2025-01-17 | 3.59 | 3.77 | 3.56 | 3.69 | +2.79% | 673,803 | 248,502,595 |
| 2025-01-16 | 3.58 | 3.63 | 3.55 | 3.59 | +0.56% | 305,588 | 109,746,635 |
| 2025-01-15 | 3.65 | 3.65 | 3.56 | 3.57 | -1.92% | 406,059 | 146,125,297 |
| 2025-01-14 | 3.5 | 3.64 | 3.48 | 3.64 | +4.3% | 466,890 | 167,258,639 |
| 2025-01-13 | 3.44 | 3.51 | 3.3 | 3.49 | +0.29% | 364,419 | 124,726,454 |
| 2025-01-10 | 3.57 | 3.65 | 3.47 | 3.48 | -1.69% | 491,065 | 175,542,803 |
| 2025-01-09 | 3.51 | 3.6 | 3.5 | 3.54 | 0% | 318,442 | 113,393,865 |
| 2025-01-08 | 3.52 | 3.56 | 3.43 | 3.54 | 0% | 395,146 | 138,189,022 |
| 2025-01-07 | 3.53 | 3.56 | 3.44 | 3.54 | +0.57% | 332,371 | 116,327,404 |
| 2025-01-06 | 3.52 | 3.62 | 3.48 | 3.52 | +0.57% | 502,339 | 178,250,417 |
| 2025-01-03 | 3.62 | 3.66 | 3.44 | 3.5 | -1.96% | 499,300 | 176,508,864 |
| 2025-01-02 | 3.59 | 3.68 | 3.52 | 3.57 | -1.11% | 372,374 | 134,130,998 |
| 2024-12-31 | 3.7 | 3.74 | 3.56 | 3.61 | -1.63% | 491,084 | 178,157,170 |
| 2024-12-30 | 3.8 | 3.8 | 3.64 | 3.67 | -3.67% | 598,785 | 221,060,608 |
| 2024-12-27 | 3.85 | 3.92 | 3.76 | 3.81 | -0.52% | 570,023 | 218,616,545 |
| 2024-12-26 | 3.82 | 3.97 | 3.81 | 3.83 | +1.32% | 527,651 | 205,183,078 |
| 2024-12-25 | 3.95 | 3.99 | 3.75 | 3.78 | -5.26% | 547,373 | 209,196,726 |
| 2024-12-24 | 3.97 | 4.02 | 3.83 | 3.99 | 0% | 729,380 | 284,988,563 |
| 2024-12-23 | 4.35 | 4.39 | 3.99 | 3.99 | -9.93% | 1,177,287 | 481,192,195 |
| 2024-12-20 | 4.33 | 4.51 | 4.31 | 4.43 | +2.78% | 694,190 | 305,815,478 |
| 2024-12-19 | 4.28 | 4.33 | 4.15 | 4.31 | -0.92% | 752,484 | 317,078,620 |
| 2024-12-18 | 4.4 | 4.47 | 4.32 | 4.35 | -1.58% | 560,590 | 245,305,856 |
| 2024-12-17 | 4.43 | 4.54 | 4.29 | 4.42 | -0.23% | 766,718 | 338,606,802 |
| 2024-12-16 | 4.52 | 4.54 | 4.36 | 4.43 | -1.77% | 768,477 | 339,606,766 |
| 2024-12-13 | 4.63 | 4.74 | 4.48 | 4.51 | -3.84% | 1,164,123 | 533,943,346 |
| 2024-12-12 | 4.49 | 4.9 | 4.36 | 4.69 | +4.69% | 2,022,004 | 929,139,413 |
| 2024-12-11 | 4.26 | 4.55 | 4.26 | 4.48 | +3.94% | 1,332,777 | 591,910,047 |
| 2024-12-10 | 4.45 | 4.47 | 4.29 | 4.31 | 0% | 1,006,523 | 438,774,517 |
| 2024-12-09 | 4.52 | 4.55 | 4.26 | 4.31 | -2.93% | 1,005,956 | 438,488,197 |
| 2024-12-06 | 4.38 | 4.52 | 4.3 | 4.44 | +2.3% | 1,365,542 | 603,642,646 |
| 2024-12-05 | 4.12 | 4.38 | 4.11 | 4.34 | +5.08% | 1,231,344 | 528,086,104 |
| 2024-12-04 | 4.25 | 4.31 | 4.08 | 4.13 | -3.95% | 954,727 | 400,080,546 |
| 2024-12-03 | 4.28 | 4.32 | 4.18 | 4.3 | +0.7% | 1,053,224 | 448,977,542 |
| 2024-12-02 | 4.14 | 4.33 | 4.08 | 4.27 | +3.64% | 1,204,782 | 509,783,626 |
| 2024-11-29 | 4.01 | 4.3 | 4.01 | 4.12 | +3.26% | 1,270,079 | 525,076,333 |
| 2024-11-28 | 3.98 | 4.1 | 3.95 | 3.99 | +0.25% | 898,581 | 360,642,605 |
| 2024-11-27 | 3.89 | 4 | 3.84 | 3.98 | 0% | 1,048,077 | 411,435,798 |
| 2024-11-26 | 4.25 | 4.31 | 3.94 | 3.98 | -5.91% | 1,451,042 | 600,777,518 |
| 2024-11-25 | 4.11 | 4.31 | 4.11 | 4.23 | +0.48% | 1,565,492 | 658,847,711 |
| 2024-11-22 | 4.35 | 4.61 | 4.2 | 4.21 | -4.75% | 2,436,273 | 1,070,675,814 |
| 2024-11-21 | 4.56 | 4.8 | 4.36 | 4.42 | +1.38% | 3,954,258 | 1,811,748,327 |
| 2024-11-20 | 3.92 | 4.36 | 3.82 | 4.36 | +10.1% | 1,740,324 | 704,527,333 |
| 2024-11-19 | 3.82 | 4.04 | 3.78 | 3.96 | -0.5% | 1,968,631 | 763,782,735 |
| 2024-11-18 | 4 | 4.15 | 3.6 | 3.98 | +2.58% | 2,933,605 | 1,155,215,398 |
| 2024-11-15 | 4.08 | 4.29 | 3.82 | 3.88 | -3.72% | 3,691,723 | 1,494,713,449 |
| 2024-11-14 | 3.69 | 4.03 | 3.62 | 4.03 | +10.11% | 2,763,126 | 1,079,909,215 |
| 2024-11-13 | 3.56 | 3.81 | 3.56 | 3.66 | +1.67% | 1,049,748 | 386,723,777 |
| 2024-11-12 | 3.66 | 3.74 | 3.55 | 3.6 | -2.96% | 974,800 | 353,589,759 |
| 2024-11-11 | 3.7 | 3.91 | 3.65 | 3.71 | 0% | 1,719,888 | 646,055,825 |
| 2024-11-08 | 3.58 | 3.76 | 3.55 | 3.71 | +3.92% | 1,403,885 | 515,272,383 |
| 2024-11-07 | 3.49 | 3.61 | 3.39 | 3.57 | +2.59% | 1,026,896 | 363,741,541 |
| 2024-11-06 | 3.36 | 3.63 | 3.36 | 3.48 | +3.57% | 1,345,594 | 469,633,431 |
| 2024-11-05 | 3.28 | 3.4 | 3.23 | 3.36 | +2.75% | 889,903 | 297,041,033 |
| 2024-11-04 | 3.12 | 3.33 | 3.1 | 3.27 | +5.48% | 932,445 | 302,799,280 |
| 2024-11-01 | 3.27 | 3.27 | 3.07 | 3.1 | -6.06% | 1,186,172 | 372,019,186 |
| 2024-10-31 | 3.4 | 3.4 | 3.22 | 3.3 | -2.94% | 1,362,465 | 449,731,347 |
| 2024-10-30 | 3.36 | 3.48 | 3.33 | 3.4 | 0% | 775,619 | 264,032,380 |
| 2024-10-29 | 3.68 | 3.68 | 3.34 | 3.4 | -7.61% | 1,306,588 | 458,446,972 |
| 2024-10-28 | 3.62 | 3.76 | 3.48 | 3.68 | +3.08% | 1,248,930 | 448,445,115 |
| 2024-10-25 | 3.49 | 3.59 | 3.43 | 3.57 | +3.48% | 1,091,228 | 386,155,050 |
| 2024-10-24 | 3.27 | 3.55 | 3.27 | 3.45 | +4.23% | 845,177 | 288,918,852 |
| 2024-10-23 | 3.26 | 3.38 | 3.23 | 3.31 | +0.91% | 432,240 | 142,725,514 |
| 2024-10-22 | 3.12 | 3.34 | 3.09 | 3.28 | +4.79% | 639,290 | 206,013,137 |
| 2024-10-21 | 3.19 | 3.21 | 3.12 | 3.13 | -1.26% | 406,103 | 128,209,148 |
| 2024-10-18 | 3.1 | 3.2 | 3.08 | 3.17 | +1.6% | 374,914 | 118,042,502 |
| 2024-10-17 | 3.13 | 3.18 | 3.05 | 3.12 | -1.89% | 495,448 | 154,426,717 |
| 2024-10-16 | 3.08 | 3.22 | 3.07 | 3.18 | +1.6% | 349,128 | 110,119,595 |
| 2024-10-15 | 3.19 | 3.27 | 3.1 | 3.13 | -2.19% | 419,727 | 132,995,778 |
| 2024-10-14 | 3.12 | 3.23 | 3.06 | 3.2 | +1.59% | 486,491 | 153,031,320 |
| 2024-10-11 | 3.27 | 3.4 | 3.11 | 3.15 | -8.7% | 959,831 | 309,846,123 |
| 2024-10-10 | 3.49 | 3.59 | 3.38 | 3.45 | +5.83% | 1,262,290 | 442,699,266 |
| 2024-10-09 | 3.37 | 3.45 | 3.18 | 3.26 | -4.68% | 815,476 | 272,521,046 |
| 2024-10-08 | 3.8 | 3.8 | 3.26 | 3.42 | -1.16% | 1,143,242 | 399,501,533 |
| 2024-09-30 | 3.33 | 3.53 | 3.33 | 3.46 | +6.79% | 698,476 | 239,023,547 |
| 2024-09-27 | 3.2 | 3.3 | 3.16 | 3.24 | +2.86% | 289,786 | 93,416,165 |
| 2024-09-26 | 3.05 | 3.18 | 3.02 | 3.15 | +2.94% | 376,188 | 117,244,621 |
| 2024-09-25 | 3.1 | 3.2 | 3.06 | 3.06 | -0.65% | 381,802 | 119,479,099 |
| 2024-09-24 | 2.97 | 3.15 | 2.94 | 3.08 | +4.41% | 390,433 | 118,536,106 |
| 2024-09-23 | 2.93 | 3.04 | 2.92 | 2.95 | +0.34% | 215,620 | 64,032,240 |
| 2024-09-20 | 2.94 | 2.94 | 2.88 | 2.94 | +1.03% | 98,479 | 28,616,010 |
| 2024-09-19 | 2.85 | 2.95 | 2.85 | 2.91 | +2.46% | 206,085 | 60,025,473 |
| 2024-09-18 | 2.84 | 2.87 | 2.82 | 2.84 | -0.7% | 95,576 | 27,198,696 |
| 2024-09-13 | 2.86 | 2.89 | 2.84 | 2.86 | +0.35% | 97,839 | 27,938,495 |
| 2024-09-12 | 2.85 | 2.89 | 2.85 | 2.85 | -0.35% | 66,385 | 19,038,233 |
| 2024-09-11 | 2.89 | 2.93 | 2.85 | 2.86 | -0.69% | 106,983 | 30,911,454 |
| 2024-09-10 | 2.79 | 2.9 | 2.75 | 2.88 | +2.49% | 204,031 | 57,923,257 |
| 2024-09-09 | 2.88 | 2.89 | 2.77 | 2.81 | -2.77% | 322,428 | 90,568,062 |
| 2024-09-06 | 2.9 | 2.9 | 2.86 | 2.89 | -0.34% | 76,884 | 22,168,887 |
| 2024-09-05 | 2.85 | 2.93 | 2.85 | 2.9 | +0.35% | 146,865 | 42,655,432 |
| 2024-09-04 | 2.86 | 2.89 | 2.82 | 2.89 | +0.35% | 102,374 | 29,327,032 |
| 2024-09-03 | 2.82 | 2.9 | 2.81 | 2.88 | +1.41% | 170,917 | 48,826,497 |
| 2024-09-02 | 2.94 | 2.94 | 2.83 | 2.84 | -2.07% | 129,770 | 37,258,084 |
| 2024-08-30 | 2.83 | 2.95 | 2.81 | 2.9 | +2.11% | 211,961 | 61,496,569 |
| 2024-08-29 | 2.82 | 2.87 | 2.76 | 2.84 | +0.35% | 295,323 | 82,829,614 |
| 2024-08-28 | 2.76 | 2.88 | 2.75 | 2.83 | +1.43% | 145,848 | 40,920,880 |
| 2024-08-27 | 2.8 | 2.83 | 2.75 | 2.79 | -1.06% | 92,611 | 25,823,439 |
| 2024-08-26 | 2.8 | 2.86 | 2.75 | 2.82 | +0.71% | 145,478 | 40,549,977 |
| 2024-08-23 | 2.84 | 2.86 | 2.74 | 2.8 | -1.75% | 170,112 | 47,419,240 |
| 2024-08-22 | 2.91 | 2.93 | 2.84 | 2.85 | -2.06% | 125,119 | 36,057,619 |
| 2024-08-21 | 2.88 | 2.95 | 2.85 | 2.91 | 0% | 127,847 | 37,102,363 |
| 2024-08-20 | 3.01 | 3.04 | 2.91 | 2.91 | -3.96% | 252,552 | 74,476,925 |
| 2024-08-19 | 2.98 | 3.19 | 2.96 | 3.03 | +1.68% | 354,553 | 109,161,280 |
| 2024-08-16 | 2.9 | 3 | 2.88 | 2.98 | +2.76% | 365,814 | 108,093,400 |
| 2024-08-15 | 2.8 | 2.91 | 2.78 | 2.9 | +3.2% | 346,663 | 99,682,769 |
| 2024-08-14 | 2.82 | 2.89 | 2.81 | 2.81 | -0.35% | 204,708 | 58,245,953 |
| 2024-08-13 | 2.82 | 2.88 | 2.79 | 2.82 | -1.05% | 213,616 | 60,389,676 |
| 2024-08-12 | 2.93 | 2.96 | 2.77 | 2.85 | -2.73% | 328,003 | 93,660,412 |
| 2024-08-09 | 2.93 | 3 | 2.91 | 2.93 | +0.69% | 237,492 | 70,101,645 |
| 2024-08-08 | 2.91 | 2.96 | 2.88 | 2.91 | -0.68% | 187,414 | 54,539,640 |
| 2024-08-07 | 2.85 | 3 | 2.83 | 2.93 | +3.17% | 332,406 | 96,762,969 |
| 2024-08-06 | 2.8 | 2.84 | 2.76 | 2.84 | +2.16% | 221,333 | 61,896,441 |
| 2024-08-05 | 2.84 | 2.9 | 2.76 | 2.78 | -2.11% | 367,685 | 103,706,953 |
| 2024-08-02 | 2.73 | 2.87 | 2.73 | 2.84 | +2.9% | 371,737 | 105,008,147 |
| 2024-08-01 | 2.7 | 2.84 | 2.69 | 2.76 | +2.22% | 312,414 | 86,989,059 |
| 2024-07-31 | 2.62 | 2.74 | 2.62 | 2.7 | +3.05% | 295,341 | 79,219,143 |
| 2024-07-30 | 2.65 | 2.7 | 2.6 | 2.62 | -0.76% | 259,198 | 68,628,146 |
| 2024-07-29 | 2.65 | 2.69 | 2.62 | 2.64 | -0.38% | 155,314 | 41,140,634 |
| 2024-07-26 | 2.57 | 2.66 | 2.56 | 2.65 | +2.71% | 248,172 | 64,653,799 |
| 2024-07-25 | 2.61 | 2.68 | 2.57 | 2.58 | -2.27% | 344,348 | 90,163,976 |
| 2024-07-24 | 2.54 | 2.75 | 2.53 | 2.64 | +3.53% | 497,457 | 131,384,926 |
| 2024-07-23 | 2.5 | 2.62 | 2.49 | 2.55 | +1.19% | 420,321 | 107,856,921 |
| 2024-07-22 | 2.49 | 2.62 | 2.48 | 2.52 | +1.2% | 312,300 | 79,738,801 |
| 2024-07-19 | 2.54 | 2.54 | 2.46 | 2.49 | -1.58% | 349,049 | 87,203,792 |
| 2024-07-18 | 2.29 | 2.53 | 2.24 | 2.53 | +10% | 332,777 | 79,700,231 |
| 2024-07-17 | 2.35 | 2.37 | 2.3 | 2.3 | -2.13% | 124,487 | 28,952,460 |
| 2024-07-16 | 2.32 | 2.38 | 2.29 | 2.35 | +1.73% | 160,546 | 37,690,228 |
| 2024-07-15 | 2.37 | 2.38 | 2.29 | 2.31 | -2.94% | 157,740 | 36,616,197 |
| 2024-07-12 | 2.46 | 2.47 | 2.35 | 2.38 | -2.46% | 294,963 | 70,884,238 |
| 2024-07-11 | 2.29 | 2.44 | 2.28 | 2.44 | +9.91% | 358,574 | 84,586,401 |
| 2024-07-10 | 2.3 | 2.31 | 2.21 | 2.22 | -3.48% | 233,014 | 52,422,784 |
| 2024-07-09 | 2.32 | 2.37 | 2.24 | 2.3 | -1.29% | 242,481 | 55,612,604 |
| 2024-07-08 | 2.47 | 2.47 | 2.31 | 2.33 | -5.67% | 227,645 | 53,640,052 |
| 2024-07-05 | 2.42 | 2.51 | 2.39 | 2.47 | +1.23% | 163,309 | 40,155,048 |
| 2024-07-04 | 2.5 | 2.54 | 2.44 | 2.44 | -2.79% | 157,110 | 38,871,348 |
| 2024-07-03 | 2.56 | 2.57 | 2.51 | 2.51 | -1.18% | 111,575 | 28,227,991 |
| 2024-07-02 | 2.54 | 2.61 | 2.53 | 2.54 | +0.4% | 161,346 | 41,428,171 |
| 2024-07-01 | 2.53 | 2.59 | 2.5 | 2.53 | -1.17% | 173,344 | 43,972,892 |
| 2024-06-28 | 2.57 | 2.62 | 2.52 | 2.56 | -1.54% | 177,612 | 45,776,600 |
| 2024-06-27 | 2.71 | 2.72 | 2.59 | 2.6 | -4.06% | 175,761 | 46,439,630 |
| 2024-06-26 | 2.63 | 2.72 | 2.62 | 2.71 | +2.65% | 177,141 | 47,378,133 |
| 2024-06-25 | 2.67 | 2.72 | 2.59 | 2.64 | -1.49% | 139,935 | 37,115,303 |
| 2024-06-24 | 2.8 | 2.83 | 2.67 | 2.68 | -5.63% | 273,985 | 74,410,454 |
| 2024-06-21 | 2.77 | 2.88 | 2.74 | 2.84 | +1.43% | 191,054 | 54,160,963 |
| 2024-06-20 | 2.94 | 2.97 | 2.8 | 2.8 | -5.08% | 314,984 | 90,011,900 |
| 2024-06-19 | 3.07 | 3.08 | 2.94 | 2.95 | -3.91% | 295,013 | 88,658,531 |
| 2024-06-18 | 3.09 | 3.11 | 3.05 | 3.07 | +0.33% | 180,418 | 55,497,684 |
| 2024-06-17 | 3.12 | 3.2 | 3.03 | 3.06 | -1.92% | 237,332 | 73,576,425 |
| 2024-06-14 | 3.15 | 3.19 | 3.09 | 3.12 | -3.7% | 410,749 | 128,900,417 |
| 2024-06-13 | 3.15 | 3.35 | 3.12 | 3.24 | +1.57% | 575,671 | 185,545,920 |
| 2024-06-12 | 3.13 | 3.28 | 3.02 | 3.19 | -1.24% | 438,826 | 139,149,837 |
| 2024-06-11 | 3.38 | 3.49 | 3.2 | 3.23 | +1.89% | 810,478 | 270,866,046 |
| 2024-06-06 | 3.28 | 3.3 | 3.14 | 3.17 | -3.94% | 140,142 | 44,654,789 |
| 2024-06-05 | 3.27 | 3.33 | 3.27 | 3.3 | 0% | 112,093 | 37,016,871 |
| 2024-06-04 | 3.24 | 3.32 | 3.1 | 3.3 | +2.48% | 177,690 | 57,509,863 |
| 2024-06-03 | 3.44 | 3.47 | 3.22 | 3.22 | -5.01% | 310,626 | 102,483,874 |
| 2024-05-31 | 3.37 | 3.41 | 3.33 | 3.39 | +1.5% | 147,600 | 49,982,566 |
| 2024-05-30 | 3.43 | 3.47 | 3.33 | 3.34 | -4.84% | 206,679 | 70,045,498 |
| 2024-05-29 | 3.47 | 3.53 | 3.43 | 3.51 | +0.86% | 130,221 | 45,341,746 |
| 2024-05-28 | 3.39 | 3.49 | 3.39 | 3.48 | +2.65% | 125,291 | 43,085,465 |
| 2024-05-27 | 3.47 | 3.55 | 3.34 | 3.39 | -2.31% | 200,742 | 69,462,123 |
| 2024-05-24 | 3.36 | 3.47 | 3.35 | 3.47 | +2.97% | 177,478 | 60,646,183 |
| 2024-05-23 | 3.36 | 3.46 | 3.35 | 3.37 | -0.3% | 187,106 | 63,498,169 |
| 2024-05-22 | 3.38 | 3.43 | 3.33 | 3.38 | -0.29% | 120,753 | 40,925,667 |
| 2024-05-21 | 3.36 | 3.43 | 3.35 | 3.39 | +0.59% | 120,705 | 40,971,408 |
| 2024-05-20 | 3.28 | 3.4 | 3.26 | 3.37 | +2.43% | 141,202 | 47,368,978 |
| 2024-05-17 | 3.17 | 3.31 | 3.15 | 3.29 | +3.79% | 118,742 | 38,473,020 |
| 2024-05-16 | 3.16 | 3.2 | 3.14 | 3.17 | 0% | 97,400 | 30,868,508 |
| 2024-05-15 | 3.13 | 3.2 | 3.1 | 3.17 | +1.93% | 121,110 | 38,337,778 |
| 2024-05-14 | 3.09 | 3.14 | 3 | 3.11 | +1.3% | 139,954 | 43,168,467 |
| 2024-05-13 | 3.19 | 3.23 | 3.05 | 3.07 | -4.36% | 212,818 | 66,054,591 |
| 2024-05-10 | 3.3 | 3.35 | 3.16 | 3.21 | -2.73% | 205,448 | 66,874,264 |
| 2024-05-09 | 3.36 | 3.39 | 3.29 | 3.3 | -4.62% | 256,604 | 85,048,586 |
| 2024-05-08 | 3.5 | 3.55 | 3.43 | 3.46 | -1.14% | 123,907 | 42,990,303 |
| 2024-05-07 | 3.47 | 3.56 | 3.44 | 3.5 | +0.57% | 145,825 | 50,906,906 |
| 2024-05-06 | 3.47 | 3.49 | 3.43 | 3.48 | 0% | 95,098 | 32,921,591 |
| 2024-04-30 | 3.41 | 3.48 | 3.4 | 3.48 | +2.35% | 152,500 | 52,647,558 |
| 2024-04-29 | 3.37 | 3.43 | 3.32 | 3.4 | -2.3% | 222,564 | 75,395,670 |
| 2024-04-26 | 3.45 | 3.49 | 3.43 | 3.48 | +1.75% | 144,742 | 50,152,339 |
| 2024-04-25 | 3.43 | 3.45 | 3.41 | 3.42 | -0.87% | 109,480 | 37,501,283 |
| 2024-04-24 | 3.47 | 3.48 | 3.38 | 3.45 | -0.58% | 164,478 | 56,354,102 |
| 2024-04-23 | 3.4 | 3.49 | 3.4 | 3.47 | +2.36% | 175,751 | 60,515,363 |
| 2024-04-22 | 3.51 | 3.51 | 3.38 | 3.39 | +1.5% | 277,655 | 96,015,123 |
| 2024-04-19 | 3.23 | 3.39 | 3.23 | 3.34 | +3.41% | 173,993 | 57,704,371 |
| 2024-04-18 | 3.17 | 3.27 | 3.12 | 3.23 | +1.57% | 108,401 | 34,784,069 |
| 2024-04-17 | 3.05 | 3.19 | 3.05 | 3.18 | +3.92% | 130,707 | 41,162,017 |
| 2024-04-16 | 3.18 | 3.24 | 3.06 | 3.06 | -4.97% | 130,538 | 40,319,389 |
| 2024-04-15 | 3.3 | 3.33 | 3.22 | 3.22 | -5.01% | 191,447 | 61,950,178 |
| 2024-04-12 | 3.35 | 3.43 | 3.33 | 3.39 | +0.89% | 106,207 | 35,785,024 |
| 2024-04-11 | 3.33 | 3.39 | 3.32 | 3.36 | +0.9% | 100,941 | 33,888,796 |
| 2024-04-10 | 3.42 | 3.47 | 3.29 | 3.33 | -3.2% | 180,004 | 60,477,990 |
| 2024-04-09 | 3.43 | 3.49 | 3.37 | 3.44 | +0.29% | 151,551 | 52,003,118 |
| 2024-04-08 | 3.42 | 3.58 | 3.4 | 3.43 | +0.29% | 257,843 | 89,704,913 |
| 2024-04-03 | 3.27 | 3.42 | 3.27 | 3.42 | +3.95% | 167,301 | 55,778,516 |
| 2024-04-02 | 3.29 | 3.34 | 3.26 | 3.29 | 0% | 131,931 | 43,488,451 |
| 2024-04-01 | 3.25 | 3.32 | 3.24 | 3.29 | +0.61% | 126,427 | 41,581,502 |
| 2024-03-29 | 3.19 | 3.28 | 3.16 | 3.27 | +2.83% | 138,332 | 44,571,778 |
| 2024-03-28 | 3.13 | 3.22 | 3.12 | 3.18 | +1.6% | 119,111 | 37,793,781 |
| 2024-03-27 | 3.29 | 3.32 | 3.13 | 3.13 | -4.86% | 199,253 | 63,979,364 |
| 2024-03-26 | 3.3 | 3.36 | 3.26 | 3.29 | -0.6% | 172,800 | 57,019,861 |
| 2024-03-25 | 3.3 | 3.43 | 3.27 | 3.31 | +0.61% | 237,875 | 79,844,004 |
| 2024-03-22 | 3.21 | 3.32 | 3.21 | 3.29 | +0.92% | 146,854 | 47,957,189 |
| 2024-03-21 | 3.3 | 3.34 | 3.21 | 3.26 | -0.91% | 201,433 | 65,842,952 |
| 2024-03-20 | 3.2 | 3.35 | 3.2 | 3.29 | +2.81% | 216,544 | 71,011,131 |
| 2024-03-19 | 3.17 | 3.21 | 3.15 | 3.2 | +0.31% | 157,938 | 50,237,393 |
| 2024-03-18 | 3.17 | 3.23 | 3.12 | 3.19 | +0.63% | 307,244 | 97,414,622 |
| 2024-03-15 | 3.17 | 3.17 | 3.13 | 3.17 | +4.97% | 270,002 | 85,538,754 |
| 2024-03-14 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 126,556 | 38,322,708 |
| 2024-03-13 | 3.08 | 3.08 | 3.02 | 3.03 | -1.62% | 193,589 | 58,797,817 |
| 2024-03-12 | 3.03 | 3.15 | 3 | 3.08 | +0.98% | 239,533 | 73,256,476 |
| 2024-03-11 | 3.05 | 3.05 | 3 | 3.05 | -0.65% | 185,074 | 55,925,084 |
| 2024-03-08 | 3.1 | 3.13 | 2.97 | 3.07 | -1.92% | 229,810 | 69,861,543 |
| 2024-03-07 | 3.15 | 3.19 | 3.08 | 3.13 | -0.95% | 161,297 | 50,529,396 |
| 2024-03-06 | 3.15 | 3.25 | 3.11 | 3.16 | 0% | 216,405 | 68,666,117 |
| 2024-03-05 | 3.06 | 3.21 | 3.03 | 3.16 | +3.27% | 359,833 | 113,081,801 |
| 2024-03-04 | 2.94 | 3.06 | 2.87 | 3.06 | +5.15% | 177,549 | 52,354,171 |
| 2024-03-01 | 2.93 | 2.94 | 2.87 | 2.91 | -0.68% | 187,087 | 54,162,780 |
| 2024-02-29 | 2.87 | 2.98 | 2.84 | 2.93 | -1.01% | 276,324 | 80,700,412 |
| 2024-02-28 | 3.11 | 3.2 | 2.96 | 2.96 | -3.27% | 370,619 | 114,368,408 |
| 2024-02-27 | 3.07 | 3.13 | 2.98 | 3.06 | -0.33% | 290,902 | 88,633,498 |
| 2024-02-26 | 3.11 | 3.15 | 3.05 | 3.07 | -4.06% | 348,493 | 107,608,516 |
| 2024-02-23 | 3.09 | 3.2 | 3.03 | 3.2 | +4.92% | 448,940 | 142,494,719 |
| 2024-02-22 | 3.17 | 3.17 | 2.96 | 3.05 | +0.99% | 418,894 | 128,553,909 |
| 2024-02-21 | 3.02 | 3.02 | 3.02 | 3.02 | +4.86% | 7,471 | 2,256,242 |
| 2024-02-20 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 35,046 | 10,093,294 |
| 2024-02-19 | 2.67 | 2.74 | 2.66 | 2.74 | +4.98% | 98,734 | 26,810,586 |
| 2024-02-08 | 2.62 | 2.74 | 2.61 | 2.61 | -5.09% | 369,515 | 96,874,417 |
| 2024-02-07 | 2.75 | 2.95 | 2.75 | 2.75 | -4.84% | 417,832 | 116,614,682 |
| 2024-02-06 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 50,708 | 14,654,612 |
| 2024-02-05 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 9,469 | 2,878,576 |
| 2024-02-02 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 34,333 | 10,986,560 |
| 2024-02-01 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 17,662 | 5,952,094 |
| 2024-01-31 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 12,985 | 4,609,675 |
| 2024-01-30 | 3.91 | 3.93 | 3.74 | 3.74 | -5.08% | 249,834 | 94,471,451 |
| 2024-01-29 | 3.98 | 4.01 | 3.86 | 3.94 | 0% | 180,704 | 71,210,462 |
| 2024-01-26 | 4.01 | 4.06 | 3.92 | 3.94 | -1.75% | 198,828 | 79,061,726 |
| 2024-01-25 | 3.89 | 4.04 | 3.81 | 4.01 | +3.08% | 308,683 | 121,350,715 |
| 2024-01-24 | 3.98 | 4.15 | 3.89 | 3.89 | -1.52% | 490,017 | 199,324,415 |
| 2024-01-23 | 3.86 | 3.95 | 3.73 | 3.95 | +2.07% | 299,977 | 115,666,778 |
| 2024-01-22 | 3.73 | 3.87 | 3.71 | 3.87 | +4.88% | 346,845 | 133,761,320 |
| 2024-01-19 | 3.65 | 3.78 | 3.63 | 3.69 | +1.1% | 173,460 | 64,199,707 |
| 2024-01-18 | 3.59 | 3.65 | 3.54 | 3.65 | +1.11% | 246,229 | 88,371,001 |
| 2024-01-17 | 3.43 | 3.61 | 3.41 | 3.61 | +4.94% | 356,631 | 128,347,783 |
| 2024-01-16 | 3.42 | 3.44 | 3.35 | 3.44 | +0.58% | 82,361 | 27,940,717 |
| 2024-01-15 | 3.41 | 3.46 | 3.39 | 3.42 | +0.29% | 69,194 | 23,727,054 |
| 2024-01-12 | 3.43 | 3.46 | 3.41 | 3.41 | -0.58% | 54,070 | 18,507,209 |
| 2024-01-11 | 3.41 | 3.51 | 3.39 | 3.43 | +0.59% | 64,758 | 22,242,994 |
| 2024-01-10 | 3.44 | 3.44 | 3.4 | 3.41 | -0.87% | 44,008 | 15,049,911 |
| 2024-01-09 | 3.44 | 3.47 | 3.4 | 3.44 | -0.29% | 44,716 | 15,339,046 |
| 2024-01-08 | 3.48 | 3.52 | 3.44 | 3.45 | -0.58% | 46,179 | 16,026,670 |
| 2024-01-05 | 3.51 | 3.53 | 3.47 | 3.47 | -0.86% | 47,050 | 16,419,206 |
| 2024-01-04 | 3.53 | 3.58 | 3.49 | 3.5 | -1.13% | 46,918 | 16,480,177 |
| 2024-01-03 | 3.63 | 3.63 | 3.54 | 3.54 | -2.75% | 64,016 | 22,931,022 |
| 2024-01-02 | 3.66 | 3.7 | 3.62 | 3.64 | -0.27% | 57,543 | 21,060,261 |
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：