股票概览
5.1
-0.58%
-0.03
5.07
开盘价
5.17
最高价
5.02
最低价
346,527
成交量
数据更新至: 2025-03-25
技术指标
5.07
MA5 (5日均线)
5.10
MA10 (10日均线)
4.98
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 | 5.07 | 5.17 | 5.02 | 5.1 | -0.58% | 346,527 | 176,901,592 |
| 2025-03-24 | 5.17 | 5.19 | 4.84 | 5.13 | +1.18% | 774,992 | 388,837,148 |
| 2025-03-21 | 5 | 5.33 | 4.94 | 5.07 | +0.6% | 930,205 | 481,033,900 |
| 2025-03-20 | 5.05 | 5.11 | 5.01 | 5.04 | +1% | 410,958 | 208,114,573 |
| 2025-03-19 | 5.06 | 5.08 | 4.95 | 4.99 | -1.77% | 314,521 | 157,280,538 |
| 2025-03-18 | 5.08 | 5.1 | 5.01 | 5.08 | -0.2% | 349,163 | 176,195,469 |
| 2025-03-17 | 5.21 | 5.24 | 5.06 | 5.09 | -1.74% | 455,472 | 232,606,749 |
| 2025-03-14 | 5.17 | 5.28 | 5.06 | 5.18 | -0.96% | 650,558 | 335,903,394 |
| 2025-03-13 | 5.02 | 5.55 | 5.02 | 5.23 | +3.56% | 1,211,432 | 635,610,301 |
| 2025-03-12 | 4.87 | 5.19 | 4.87 | 5.05 | +3.91% | 781,184 | 395,568,447 |
| 2025-03-11 | 4.87 | 4.9 | 4.8 | 4.86 | -0.61% | 265,934 | 128,678,400 |
| 2025-03-10 | 4.93 | 5.06 | 4.87 | 4.89 | 0% | 370,339 | 182,878,964 |
| 2025-03-07 | 4.93 | 4.97 | 4.85 | 4.89 | -1.01% | 427,433 | 209,305,345 |
| 2025-03-06 | 4.83 | 4.97 | 4.77 | 4.94 | +2.28% | 556,797 | 271,898,318 |
| 2025-03-05 | 4.76 | 4.92 | 4.73 | 4.83 | +0.84% | 409,578 | 196,826,705 |
| 2025-03-04 | 4.75 | 4.88 | 4.73 | 4.79 | +1.05% | 498,854 | 238,760,137 |
| 2025-03-03 | 5 | 5.13 | 4.73 | 4.74 | -5.01% | 1,124,316 | 555,231,215 |
| 2025-02-28 | 4.83 | 5.03 | 4.74 | 4.99 | +3.31% | 1,019,627 | 502,163,325 |
| 2025-02-27 | 4.83 | 4.92 | 4.72 | 4.83 | +0.21% | 437,694 | 210,795,695 |
| 2025-02-26 | 4.73 | 4.84 | 4.7 | 4.82 | +2.12% | 450,131 | 215,782,802 |
| 2025-02-25 | 4.73 | 4.81 | 4.63 | 4.72 | -1.26% | 398,690 | 188,569,868 |
| 2025-02-24 | 4.8 | 4.87 | 4.71 | 4.78 | -1.65% | 883,498 | 422,308,050 |
| 2025-02-21 | 4.44 | 4.86 | 4.42 | 4.86 | +9.95% | 885,890 | 418,236,389 |
| 2025-02-20 | 4.48 | 4.49 | 4.41 | 4.42 | -1.34% | 247,675 | 109,776,654 |
| 2025-02-19 | 4.43 | 4.54 | 4.4 | 4.48 | +1.13% | 211,029 | 94,588,164 |
| 2025-02-18 | 4.55 | 4.57 | 4.4 | 4.43 | -2.42% | 274,614 | 122,925,269 |
| 2025-02-17 | 4.54 | 4.58 | 4.48 | 4.54 | -0.44% | 288,156 | 130,546,525 |
| 2025-02-14 | 4.62 | 4.73 | 4.53 | 4.56 | -1.72% | 286,131 | 131,390,501 |
| 2025-02-13 | 4.63 | 4.74 | 4.55 | 4.64 | -0.22% | 373,130 | 172,624,172 |
| 2025-02-12 | 4.55 | 4.72 | 4.53 | 4.65 | +1.97% | 360,622 | 167,019,504 |
| 2025-02-11 | 4.57 | 4.59 | 4.5 | 4.56 | -0.65% | 239,540 | 108,592,170 |
| 2025-02-10 | 4.6 | 4.65 | 4.55 | 4.59 | +0.22% | 289,739 | 132,758,565 |
| 2025-02-07 | 4.6 | 4.68 | 4.54 | 4.58 | -0.43% | 366,002 | 168,775,965 |
| 2025-02-06 | 4.63 | 4.65 | 4.53 | 4.6 | +0.66% | 247,485 | 113,469,700 |
| 2025-02-05 | 4.5 | 4.65 | 4.45 | 4.57 | -2.35% | 324,028 | 147,455,348 |
| 2025-01-27 | 4.83 | 4.85 | 4.55 | 4.68 | -2.09% | 445,116 | 208,183,951 |
| 2025-01-24 | 4.71 | 4.82 | 4.71 | 4.78 | +1.06% | 342,881 | 163,956,213 |
| 2025-01-23 | 4.82 | 4.88 | 4.73 | 4.73 | -1.25% | 345,856 | 165,238,942 |
| 2025-01-22 | 4.88 | 4.93 | 4.71 | 4.79 | -2.44% | 453,966 | 217,781,703 |
| 2025-01-21 | 4.99 | 5.06 | 4.87 | 4.91 | -0.41% | 741,769 | 367,965,008 |
| 2025-01-20 | 4.5 | 4.93 | 4.5 | 4.93 | +10.04% | 547,429 | 263,897,915 |
| 2025-01-17 | 4.39 | 4.5 | 4.35 | 4.48 | +1.82% | 168,038 | 74,504,521 |
| 2025-01-16 | 4.37 | 4.52 | 4.34 | 4.4 | +0.92% | 192,804 | 85,347,456 |
| 2025-01-15 | 4.35 | 4.43 | 4.24 | 4.36 | +0.23% | 230,419 | 99,752,490 |
| 2025-01-14 | 4.22 | 4.36 | 4.19 | 4.35 | +3.33% | 234,555 | 100,856,484 |
| 2025-01-13 | 4.27 | 4.27 | 4.15 | 4.21 | -1.64% | 210,117 | 88,241,312 |
| 2025-01-10 | 4.38 | 4.45 | 4.28 | 4.28 | -2.73% | 205,084 | 88,981,434 |
| 2025-01-09 | 4.4 | 4.52 | 4.4 | 4.4 | -1.12% | 197,636 | 88,066,591 |
| 2025-01-08 | 4.56 | 4.57 | 4.3 | 4.45 | -3.05% | 353,526 | 156,162,018 |
| 2025-01-07 | 4.43 | 4.62 | 4.4 | 4.59 | +3.38% | 282,175 | 127,355,044 |
| 2025-01-06 | 4.47 | 4.56 | 4.37 | 4.44 | -0.67% | 237,045 | 105,774,206 |
| 2025-01-03 | 4.63 | 4.66 | 4.44 | 4.47 | -2.4% | 268,685 | 122,514,421 |
| 2025-01-02 | 4.74 | 4.82 | 4.54 | 4.58 | -3.58% | 388,470 | 181,339,061 |
| 2024-12-31 | 5.11 | 5.16 | 4.74 | 4.75 | -7.05% | 525,706 | 258,212,162 |
| 2024-12-30 | 5.15 | 5.44 | 5.08 | 5.11 | -0.58% | 688,911 | 359,900,702 |
| 2024-12-27 | 4.96 | 5.19 | 4.88 | 5.14 | +1.78% | 594,579 | 300,975,679 |
| 2024-12-26 | 4.68 | 5.12 | 4.65 | 5.05 | +7.91% | 597,487 | 295,116,973 |
| 2024-12-25 | 4.82 | 4.84 | 4.65 | 4.68 | -2.9% | 256,759 | 120,819,053 |
| 2024-12-24 | 4.8 | 4.98 | 4.75 | 4.82 | -0.21% | 348,202 | 168,409,766 |
| 2024-12-23 | 4.84 | 5.08 | 4.78 | 4.83 | +0.42% | 549,194 | 270,230,504 |
| 2024-12-20 | 4.79 | 5.01 | 4.72 | 4.81 | +0.42% | 358,131 | 173,709,682 |
| 2024-12-19 | 4.71 | 4.81 | 4.67 | 4.79 | +0.84% | 169,537 | 80,300,432 |
| 2024-12-18 | 4.79 | 4.8 | 4.73 | 4.75 | -0.21% | 128,076 | 60,990,001 |
| 2024-12-17 | 4.84 | 4.87 | 4.75 | 4.76 | -1.65% | 195,588 | 93,884,439 |
| 2024-12-16 | 4.87 | 4.9 | 4.79 | 4.84 | -0.41% | 184,673 | 89,303,375 |
| 2024-12-13 | 4.97 | 5.05 | 4.86 | 4.86 | -2.41% | 311,085 | 152,934,646 |
| 2024-12-12 | 5.01 | 5.02 | 4.92 | 4.98 | -0.4% | 199,321 | 99,014,396 |
| 2024-12-11 | 4.91 | 5.06 | 4.9 | 5 | +1.83% | 247,291 | 123,761,012 |
| 2024-12-10 | 5.04 | 5.1 | 4.9 | 4.91 | -1.01% | 329,512 | 164,714,261 |
| 2024-12-09 | 5.08 | 5.1 | 4.91 | 4.96 | -2.36% | 301,577 | 150,093,472 |
| 2024-12-06 | 5.06 | 5.11 | 4.98 | 5.08 | -0.39% | 232,122 | 117,332,887 |
| 2024-12-05 | 5.03 | 5.12 | 4.99 | 5.1 | +1.19% | 209,733 | 106,244,724 |
| 2024-12-04 | 5.08 | 5.13 | 5.01 | 5.04 | -2.14% | 282,835 | 142,755,126 |
| 2024-12-03 | 5.33 | 5.33 | 5.09 | 5.15 | -1.72% | 380,990 | 196,703,023 |
| 2024-12-02 | 5.12 | 5.28 | 5.06 | 5.24 | +2.95% | 472,596 | 243,996,485 |
| 2024-11-29 | 4.9 | 5.22 | 4.86 | 5.09 | +4.3% | 645,036 | 326,441,471 |
| 2024-11-28 | 4.8 | 4.96 | 4.76 | 4.88 | +1.04% | 430,236 | 209,395,671 |
| 2024-11-27 | 4.61 | 4.85 | 4.52 | 4.83 | +4.55% | 409,046 | 191,940,208 |
| 2024-11-26 | 4.68 | 4.73 | 4.61 | 4.62 | -1.49% | 186,770 | 86,943,317 |
| 2024-11-25 | 4.67 | 4.7 | 4.56 | 4.69 | +1.08% | 240,916 | 111,639,351 |
| 2024-11-22 | 4.88 | 4.88 | 4.6 | 4.64 | -4.92% | 342,854 | 162,606,640 |
| 2024-11-21 | 4.92 | 4.96 | 4.82 | 4.88 | -1.01% | 243,160 | 119,026,879 |
| 2024-11-20 | 4.91 | 4.96 | 4.85 | 4.93 | +0.2% | 239,624 | 117,349,665 |
| 2024-11-19 | 4.8 | 4.95 | 4.77 | 4.92 | +3.14% | 335,403 | 162,672,107 |
| 2024-11-18 | 4.93 | 4.99 | 4.71 | 4.77 | -3.25% | 381,079 | 184,423,342 |
| 2024-11-15 | 5.07 | 5.14 | 4.92 | 4.93 | -2.76% | 292,166 | 146,758,206 |
| 2024-11-14 | 5.27 | 5.28 | 5.05 | 5.07 | -3.98% | 307,137 | 157,897,347 |
| 2024-11-13 | 5.18 | 5.28 | 5.15 | 5.28 | +0.76% | 329,596 | 172,080,502 |
| 2024-11-12 | 5.43 | 5.49 | 5.18 | 5.24 | -3.85% | 479,171 | 254,645,077 |
| 2024-11-11 | 5.35 | 5.48 | 5.3 | 5.45 | +0.55% | 446,711 | 241,226,570 |
| 2024-11-08 | 5.56 | 5.68 | 5.4 | 5.42 | -1.63% | 575,197 | 317,114,339 |
| 2024-11-07 | 5.29 | 5.63 | 5.24 | 5.51 | +4.16% | 818,283 | 449,036,486 |
| 2024-11-06 | 5.26 | 5.48 | 5.2 | 5.29 | +0.57% | 613,727 | 328,828,109 |
| 2024-11-05 | 5.24 | 5.34 | 5.11 | 5.26 | +0.77% | 559,501 | 292,635,366 |
| 2024-11-04 | 5.05 | 5.24 | 5.05 | 5.22 | +3.78% | 493,335 | 254,182,302 |
| 2024-11-01 | 5.24 | 5.24 | 5.01 | 5.03 | -4.91% | 699,302 | 357,364,761 |
| 2024-10-31 | 5.13 | 5.3 | 5.1 | 5.29 | +3.12% | 806,757 | 421,097,862 |
| 2024-10-30 | 5.21 | 5.34 | 5.09 | 5.13 | -3.75% | 1,173,593 | 608,771,931 |
| 2024-10-29 | 5.88 | 5.88 | 5.33 | 5.33 | -9.97% | 2,154,531 | 1,161,976,272 |
| 2024-10-28 | 6.17 | 6.3 | 5.75 | 5.92 | -1.99% | 1,730,228 | 1,028,128,239 |
| 2024-10-25 | 5.86 | 6.04 | 5.83 | 6.04 | +10.02% | 1,597,170 | 956,067,837 |
| 2024-10-24 | 5.17 | 5.65 | 5.17 | 5.49 | +4.97% | 1,102,423 | 599,281,422 |
| 2024-10-23 | 5.28 | 5.68 | 5.14 | 5.23 | +1.36% | 1,596,239 | 854,651,964 |
| 2024-10-22 | 4.64 | 5.16 | 4.57 | 5.16 | +10.02% | 1,293,127 | 646,573,091 |
| 2024-10-21 | 4.48 | 4.72 | 4.43 | 4.69 | +4.69% | 610,803 | 282,203,486 |
| 2024-10-18 | 4.2 | 4.59 | 4.19 | 4.48 | +7.18% | 766,971 | 340,344,174 |
| 2024-10-17 | 4.19 | 4.39 | 4.17 | 4.18 | -0.24% | 332,124 | 141,124,303 |
| 2024-10-16 | 4.14 | 4.23 | 4.13 | 4.19 | -0.71% | 300,579 | 125,537,638 |
| 2024-10-15 | 4.39 | 4.46 | 4.21 | 4.22 | -4.09% | 329,764 | 142,755,161 |
| 2024-10-14 | 4.13 | 4.42 | 4.09 | 4.4 | +6.8% | 473,108 | 202,040,962 |
| 2024-10-11 | 4.4 | 4.41 | 4.01 | 4.12 | -5.94% | 396,007 | 165,072,005 |
| 2024-10-10 | 4.45 | 4.6 | 4.36 | 4.38 | -1.13% | 458,561 | 204,962,431 |
| 2024-10-09 | 4.63 | 4.71 | 4.38 | 4.43 | -4.11% | 760,216 | 349,605,735 |
| 2024-10-08 | 4.68 | 4.69 | 4.3 | 4.62 | +8.45% | 856,065 | 392,071,259 |
| 2024-09-30 | 4 | 4.26 | 4 | 4.26 | +10.08% | 760,257 | 317,180,095 |
| 2024-09-27 | 3.82 | 3.88 | 3.74 | 3.87 | +3.2% | 314,189 | 120,181,416 |
| 2024-09-26 | 3.68 | 3.77 | 3.62 | 3.75 | +1.9% | 327,960 | 121,064,840 |
| 2024-09-25 | 3.64 | 3.88 | 3.63 | 3.68 | +1.66% | 411,894 | 154,896,054 |
| 2024-09-24 | 3.49 | 3.65 | 3.48 | 3.62 | +4.62% | 287,959 | 102,711,327 |
| 2024-09-23 | 3.52 | 3.57 | 3.45 | 3.46 | -1.7% | 150,969 | 52,788,765 |
| 2024-09-20 | 3.53 | 3.54 | 3.48 | 3.52 | -0.56% | 108,154 | 38,005,376 |
| 2024-09-19 | 3.57 | 3.6 | 3.46 | 3.54 | +0.28% | 238,821 | 84,234,950 |
| 2024-09-18 | 3.62 | 3.63 | 3.5 | 3.53 | -2.49% | 152,903 | 54,251,568 |
| 2024-09-13 | 3.69 | 3.73 | 3.6 | 3.62 | -2.43% | 200,562 | 73,149,456 |
| 2024-09-12 | 3.71 | 3.8 | 3.71 | 3.71 | +0.54% | 134,023 | 50,181,172 |
| 2024-09-11 | 3.68 | 3.72 | 3.65 | 3.69 | +0.27% | 113,154 | 41,678,378 |
| 2024-09-10 | 3.71 | 3.73 | 3.63 | 3.68 | -0.27% | 137,280 | 50,340,485 |
| 2024-09-09 | 3.7 | 3.75 | 3.62 | 3.69 | -1.6% | 202,594 | 74,404,683 |
| 2024-09-06 | 3.77 | 3.77 | 3.72 | 3.75 | -0.27% | 168,047 | 62,809,653 |
| 2024-09-05 | 3.82 | 3.87 | 3.74 | 3.76 | -0.79% | 191,418 | 72,360,989 |
| 2024-09-04 | 3.84 | 3.87 | 3.76 | 3.79 | -2.32% | 309,853 | 117,770,211 |
| 2024-09-03 | 3.69 | 3.96 | 3.69 | 3.88 | +4.86% | 564,613 | 218,716,410 |
| 2024-09-02 | 3.74 | 3.91 | 3.67 | 3.7 | -0.8% | 437,048 | 165,617,108 |
| 2024-08-30 | 3.67 | 3.79 | 3.65 | 3.73 | +1.63% | 346,734 | 129,606,994 |
| 2024-08-29 | 3.55 | 3.71 | 3.51 | 3.67 | +2.8% | 268,323 | 97,775,556 |
| 2024-08-28 | 3.56 | 3.66 | 3.53 | 3.57 | 0% | 187,759 | 67,347,038 |
| 2024-08-27 | 3.68 | 3.69 | 3.5 | 3.57 | -2.72% | 306,742 | 109,621,234 |
| 2024-08-26 | 3.74 | 3.74 | 3.58 | 3.67 | -2.13% | 280,966 | 102,922,525 |
| 2024-08-23 | 3.59 | 3.84 | 3.5 | 3.75 | +4.46% | 450,041 | 165,076,816 |
| 2024-08-22 | 3.82 | 3.83 | 3.55 | 3.59 | -5.53% | 416,031 | 152,368,146 |
| 2024-08-21 | 3.61 | 3.83 | 3.61 | 3.8 | +3.54% | 474,401 | 177,994,298 |
| 2024-08-20 | 3.68 | 3.72 | 3.59 | 3.67 | +0.27% | 334,479 | 121,809,645 |
| 2024-08-19 | 3.75 | 3.8 | 3.63 | 3.66 | -2.92% | 486,040 | 179,688,524 |
| 2024-08-16 | 3.53 | 3.89 | 3.52 | 3.77 | +6.5% | 981,854 | 369,428,355 |
| 2024-08-15 | 3.45 | 3.61 | 3.39 | 3.54 | +2.61% | 372,655 | 130,502,422 |
| 2024-08-14 | 3.51 | 3.52 | 3.43 | 3.45 | -1.99% | 287,874 | 99,614,525 |
| 2024-08-13 | 3.45 | 3.7 | 3.44 | 3.52 | +2.03% | 642,253 | 228,520,598 |
| 2024-08-12 | 3.41 | 3.52 | 3.41 | 3.45 | +0.58% | 274,956 | 95,122,579 |
| 2024-08-09 | 3.43 | 3.52 | 3.4 | 3.43 | +0.29% | 388,514 | 134,123,545 |
| 2024-08-08 | 3.42 | 3.45 | 3.35 | 3.42 | -1.16% | 246,011 | 83,647,401 |
| 2024-08-07 | 3.43 | 3.48 | 3.38 | 3.46 | +1.47% | 293,708 | 100,859,684 |
| 2024-08-06 | 3.37 | 3.45 | 3.36 | 3.41 | +2.1% | 387,321 | 131,872,895 |
| 2024-08-05 | 3.53 | 3.54 | 3.33 | 3.34 | -5.38% | 684,953 | 233,833,813 |
| 2024-08-02 | 3.6 | 3.69 | 3.5 | 3.53 | -1.4% | 570,631 | 204,447,057 |
| 2024-08-01 | 3.75 | 3.81 | 3.52 | 3.58 | -2.98% | 819,017 | 298,765,943 |
| 2024-07-31 | 3.81 | 3.84 | 3.61 | 3.69 | -3.4% | 1,091,442 | 403,871,949 |
| 2024-07-30 | 3.7 | 3.98 | 3.68 | 3.82 | +0.26% | 918,625 | 356,280,313 |
| 2024-07-29 | 3.68 | 3.92 | 3.61 | 3.81 | +3.53% | 1,176,428 | 442,516,529 |
| 2024-07-26 | 3.29 | 3.73 | 3.25 | 3.68 | +4.25% | 1,272,321 | 450,799,566 |
| 2024-07-25 | 3.24 | 3.62 | 3.19 | 3.53 | +7.29% | 1,443,308 | 497,113,528 |
| 2024-07-24 | 2.91 | 3.29 | 2.89 | 3.29 | +10.03% | 822,163 | 259,021,423 |
| 2024-07-23 | 2.96 | 3.05 | 2.92 | 2.99 | +3.1% | 638,026 | 190,212,822 |
| 2024-07-22 | 2.94 | 2.94 | 2.87 | 2.9 | -1.36% | 330,678 | 95,916,333 |
| 2024-07-19 | 2.93 | 2.98 | 2.86 | 2.94 | +0.34% | 416,812 | 121,909,911 |
| 2024-07-18 | 2.98 | 3.01 | 2.83 | 2.93 | -0.68% | 706,422 | 205,572,750 |
| 2024-07-17 | 2.76 | 2.95 | 2.75 | 2.95 | +10.07% | 662,184 | 189,096,524 |
| 2024-07-16 | 2.8 | 2.85 | 2.66 | 2.68 | -3.25% | 448,497 | 122,248,837 |
| 2024-07-15 | 2.88 | 2.89 | 2.7 | 2.77 | -4.15% | 517,091 | 143,785,672 |
| 2024-07-12 | 3.02 | 3.02 | 2.88 | 2.89 | -3.34% | 383,895 | 112,809,091 |
| 2024-07-11 | 2.91 | 3.12 | 2.91 | 2.99 | +0.34% | 543,587 | 162,820,611 |
| 2024-07-10 | 3.03 | 3.13 | 2.98 | 2.98 | -9.97% | 257,664 | 77,207,024 |
| 2024-07-09 | 3.35 | 3.37 | 3.2 | 3.31 | -1.19% | 272,794 | 89,561,248 |
| 2024-07-08 | 3.45 | 3.46 | 3.33 | 3.35 | -3.74% | 151,703 | 51,225,390 |
| 2024-07-05 | 3.47 | 3.5 | 3.41 | 3.48 | +0.58% | 90,238 | 31,238,529 |
| 2024-07-04 | 3.5 | 3.53 | 3.44 | 3.46 | -1.7% | 96,306 | 33,509,337 |
| 2024-07-03 | 3.56 | 3.58 | 3.51 | 3.52 | -1.12% | 114,578 | 40,517,998 |
| 2024-07-02 | 3.6 | 3.61 | 3.54 | 3.56 | -0.28% | 134,955 | 48,319,323 |
| 2024-07-01 | 3.48 | 3.58 | 3.48 | 3.57 | +2.29% | 134,746 | 47,596,746 |
| 2024-06-28 | 3.43 | 3.55 | 3.42 | 3.49 | +1.45% | 146,375 | 51,377,714 |
| 2024-06-27 | 3.52 | 3.52 | 3.43 | 3.44 | -2.55% | 106,131 | 36,804,294 |
| 2024-06-26 | 3.44 | 3.53 | 3.38 | 3.53 | +3.22% | 138,549 | 47,892,432 |
| 2024-06-25 | 3.43 | 3.47 | 3.4 | 3.42 | -0.58% | 122,509 | 42,026,679 |
| 2024-06-24 | 3.51 | 3.53 | 3.41 | 3.44 | -3.1% | 162,278 | 56,321,200 |
| 2024-06-21 | 3.56 | 3.61 | 3.55 | 3.55 | -0.56% | 103,086 | 36,814,019 |
| 2024-06-20 | 3.69 | 3.69 | 3.56 | 3.57 | -2.99% | 140,583 | 50,762,158 |
| 2024-06-19 | 3.76 | 3.78 | 3.68 | 3.68 | -2.13% | 170,085 | 63,005,269 |
| 2024-06-18 | 3.73 | 3.79 | 3.72 | 3.76 | +0.53% | 176,877 | 66,466,395 |
| 2024-06-17 | 3.74 | 3.82 | 3.71 | 3.74 | -0.27% | 195,480 | 73,550,664 |
| 2024-06-14 | 3.73 | 3.81 | 3.7 | 3.75 | +0.27% | 184,870 | 69,351,194 |
| 2024-06-13 | 3.77 | 3.79 | 3.72 | 3.74 | -1.32% | 131,547 | 49,306,659 |
| 2024-06-12 | 3.79 | 3.82 | 3.76 | 3.79 | 0% | 126,763 | 48,043,290 |
| 2024-06-11 | 3.78 | 3.81 | 3.74 | 3.79 | -0.79% | 118,781 | 44,784,329 |
| 2024-06-07 | 3.81 | 3.86 | 3.75 | 3.82 | +0.79% | 140,373 | 53,364,983 |
| 2024-06-06 | 3.92 | 3.94 | 3.77 | 3.79 | -3.07% | 244,313 | 93,437,837 |
| 2024-06-05 | 3.99 | 4 | 3.91 | 3.91 | -2.01% | 146,132 | 57,743,138 |
| 2024-06-04 | 3.97 | 4 | 3.88 | 3.99 | +1.27% | 172,810 | 68,205,161 |
| 2024-06-03 | 4.1 | 4.1 | 3.9 | 3.94 | -3.67% | 324,932 | 128,761,027 |
| 2024-05-31 | 4.06 | 4.12 | 4.06 | 4.09 | +0.74% | 173,016 | 70,786,756 |
| 2024-05-30 | 4.1 | 4.16 | 4.03 | 4.06 | -1.93% | 295,287 | 120,239,195 |
| 2024-05-29 | 4.28 | 4.31 | 4.11 | 4.14 | -5.05% | 509,929 | 213,788,663 |
| 2024-05-28 | 4.22 | 4.44 | 4.16 | 4.36 | +3.07% | 618,278 | 267,593,143 |
| 2024-05-27 | 4.19 | 4.24 | 4.12 | 4.23 | +1.93% | 220,657 | 92,326,951 |
| 2024-05-24 | 4.1 | 4.22 | 4.1 | 4.15 | +0.24% | 267,645 | 111,825,903 |
| 2024-05-23 | 4.24 | 4.26 | 4.11 | 4.14 | -3.27% | 365,888 | 152,363,462 |
| 2024-05-22 | 4.23 | 4.31 | 4.21 | 4.28 | +0.71% | 294,059 | 125,276,565 |
| 2024-05-21 | 4.33 | 4.35 | 4.2 | 4.25 | -1.85% | 430,328 | 182,485,846 |
| 2024-05-20 | 4.28 | 4.38 | 4.28 | 4.33 | -1.37% | 485,256 | 209,191,557 |
| 2024-05-17 | 4.49 | 4.59 | 4.31 | 4.39 | -0.45% | 764,041 | 338,147,337 |
| 2024-05-16 | 4.6 | 4.68 | 4.36 | 4.41 | -6.57% | 964,904 | 429,362,725 |
| 2024-05-15 | 4.88 | 4.98 | 4.6 | 4.72 | -4.26% | 1,366,909 | 650,122,575 |
| 2024-05-14 | 4.57 | 4.93 | 4.47 | 4.93 | +10.04% | 1,525,056 | 735,967,566 |
| 2024-05-13 | 4.79 | 4.85 | 4.4 | 4.48 | -3.86% | 1,061,576 | 481,982,031 |
| 2024-05-10 | 4.35 | 4.66 | 4.35 | 4.66 | +9.91% | 512,912 | 237,756,837 |
| 2024-05-09 | 4.05 | 4.25 | 4.05 | 4.24 | +4.69% | 333,963 | 139,314,195 |
| 2024-05-08 | 4.1 | 4.11 | 4.03 | 4.05 | -1.22% | 127,251 | 51,630,713 |
| 2024-05-07 | 4.07 | 4.13 | 4.06 | 4.1 | +0.74% | 177,308 | 72,543,102 |
| 2024-05-06 | 3.99 | 4.09 | 3.99 | 4.07 | +2.78% | 218,449 | 88,529,899 |
| 2024-04-30 | 4.05 | 4.05 | 3.94 | 3.96 | -2.22% | 205,912 | 81,975,923 |
| 2024-04-29 | 4.1 | 4.15 | 3.98 | 4.05 | -1.22% | 350,403 | 141,546,686 |
| 2024-04-26 | 3.76 | 4.1 | 3.7 | 4.1 | +9.92% | 423,757 | 167,434,770 |
| 2024-04-25 | 3.72 | 3.77 | 3.64 | 3.73 | +0.54% | 140,540 | 52,326,423 |
| 2024-04-24 | 3.65 | 3.71 | 3.55 | 3.71 | +1.92% | 185,945 | 67,911,169 |
| 2024-04-23 | 3.81 | 3.85 | 3.6 | 3.64 | -6.19% | 253,354 | 92,884,326 |
| 2024-04-22 | 3.89 | 3.95 | 3.85 | 3.88 | -0.51% | 137,722 | 53,712,942 |
| 2024-04-19 | 3.87 | 3.97 | 3.86 | 3.9 | -1.02% | 143,881 | 56,229,088 |
| 2024-04-18 | 3.92 | 3.98 | 3.86 | 3.94 | +0.25% | 162,474 | 63,912,075 |
| 2024-04-17 | 3.75 | 3.93 | 3.75 | 3.93 | +6.22% | 205,681 | 79,200,582 |
| 2024-04-16 | 3.95 | 3.97 | 3.7 | 3.7 | -6.8% | 190,904 | 72,748,942 |
| 2024-04-15 | 4.01 | 4.07 | 3.91 | 3.97 | -0.5% | 208,067 | 83,058,412 |
| 2024-04-12 | 4.03 | 4.06 | 3.98 | 3.99 | -0.99% | 141,064 | 56,715,271 |
| 2024-04-11 | 3.9 | 4.08 | 3.88 | 4.03 | +2.28% | 185,637 | 74,410,622 |
| 2024-04-10 | 4.13 | 4.15 | 3.91 | 3.94 | -5.29% | 235,897 | 94,059,027 |
| 2024-04-09 | 4.04 | 4.17 | 4.04 | 4.16 | +2.72% | 163,276 | 67,570,349 |
| 2024-04-08 | 4.14 | 4.17 | 4.05 | 4.05 | -2.17% | 127,892 | 52,427,718 |
| 2024-04-03 | 4.22 | 4.22 | 4.12 | 4.14 | -1.66% | 141,692 | 58,807,087 |
| 2024-04-02 | 4.19 | 4.22 | 4.13 | 4.21 | +1.94% | 181,942 | 76,154,305 |
| 2024-04-01 | 4.1 | 4.14 | 4.05 | 4.13 | +1.98% | 143,991 | 59,167,849 |
| 2024-03-29 | 4 | 4.08 | 4 | 4.05 | +1% | 113,505 | 45,848,639 |
| 2024-03-28 | 3.85 | 4.05 | 3.85 | 4.01 | +1.52% | 158,092 | 63,117,348 |
| 2024-03-27 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 169,077 | 67,967,575 |
| 2024-03-26 | 4.05 | 4.13 | 4 | 4.09 | +1.24% | 237,824 | 97,048,070 |
| 2024-03-25 | 4.12 | 4.19 | 4.04 | 4.04 | -2.42% | 225,653 | 93,232,307 |
| 2024-03-22 | 4.2 | 4.29 | 4.13 | 4.14 | -3.94% | 393,905 | 164,994,328 |
| 2024-03-21 | 4.16 | 4.52 | 4.11 | 4.31 | +3.36% | 471,784 | 203,700,230 |
| 2024-03-20 | 4.12 | 4.17 | 4.11 | 4.17 | +0.72% | 101,112 | 41,978,115 |
| 2024-03-19 | 4.16 | 4.2 | 4.13 | 4.14 | -0.96% | 99,751 | 41,514,084 |
| 2024-03-18 | 4.18 | 4.21 | 4.14 | 4.18 | +0.48% | 114,336 | 47,601,084 |
| 2024-03-15 | 4.08 | 4.16 | 4.08 | 4.16 | +1.22% | 100,529 | 41,388,204 |
| 2024-03-14 | 4.15 | 4.17 | 4.06 | 4.11 | -0.48% | 91,835 | 37,753,682 |
| 2024-03-13 | 4.13 | 4.16 | 4.11 | 4.13 | -0.48% | 95,753 | 39,583,698 |
| 2024-03-12 | 4.19 | 4.22 | 4.13 | 4.15 | -0.95% | 113,260 | 47,117,934 |
| 2024-03-11 | 4.02 | 4.19 | 4.02 | 4.19 | +3.71% | 188,025 | 77,701,704 |
| 2024-03-08 | 4 | 4.1 | 3.99 | 4.04 | 0% | 87,851 | 35,481,113 |
| 2024-03-07 | 4.13 | 4.13 | 4.03 | 4.04 | -1.46% | 105,488 | 43,017,974 |
| 2024-03-06 | 3.97 | 4.14 | 3.97 | 4.1 | +2.24% | 145,183 | 59,169,724 |
| 2024-03-05 | 4.06 | 4.06 | 3.98 | 4.01 | -1.47% | 128,446 | 51,619,277 |
| 2024-03-04 | 4.09 | 4.14 | 4.02 | 4.07 | 0% | 155,632 | 63,330,120 |
| 2024-03-01 | 4.04 | 4.12 | 4.03 | 4.07 | +0.74% | 157,336 | 64,005,412 |
| 2024-02-29 | 3.86 | 4.04 | 3.85 | 4.04 | +3.59% | 161,312 | 64,144,847 |
| 2024-02-28 | 3.99 | 4.19 | 3.9 | 3.9 | -1.52% | 303,704 | 123,062,544 |
| 2024-02-27 | 3.9 | 3.96 | 3.88 | 3.96 | +1.28% | 142,288 | 55,942,638 |
| 2024-02-26 | 3.89 | 3.96 | 3.86 | 3.91 | +0.77% | 166,384 | 65,036,298 |
| 2024-02-23 | 3.87 | 3.91 | 3.8 | 3.88 | +0.52% | 140,909 | 54,215,092 |
| 2024-02-22 | 3.89 | 3.91 | 3.82 | 3.86 | +0.26% | 99,482 | 38,345,481 |
| 2024-02-21 | 3.77 | 3.99 | 3.75 | 3.85 | +1.32% | 172,627 | 67,110,023 |
| 2024-02-20 | 3.82 | 3.85 | 3.73 | 3.8 | -0.52% | 138,481 | 52,620,837 |
| 2024-02-19 | 3.86 | 3.96 | 3.78 | 3.82 | -1.55% | 344,271 | 133,904,629 |
| 2024-02-08 | 3.77 | 3.96 | 3.69 | 3.88 | +6.01% | 398,904 | 153,459,077 |
| 2024-02-07 | 3.35 | 3.66 | 3.34 | 3.66 | +9.91% | 270,573 | 96,239,824 |
| 2024-02-06 | 3.12 | 3.39 | 3.02 | 3.33 | +5.38% | 283,296 | 91,640,892 |
| 2024-02-05 | 3.42 | 3.42 | 3.08 | 3.16 | -7.6% | 309,190 | 99,311,759 |
| 2024-02-02 | 3.59 | 3.65 | 3.29 | 3.42 | -4.47% | 167,858 | 58,345,434 |
| 2024-02-01 | 3.6 | 3.69 | 3.51 | 3.58 | -0.56% | 155,664 | 55,995,316 |
| 2024-01-31 | 3.73 | 3.81 | 3.59 | 3.6 | -3.23% | 133,777 | 49,072,992 |
| 2024-01-30 | 3.86 | 3.88 | 3.71 | 3.72 | -3.13% | 96,486 | 36,791,724 |
| 2024-01-29 | 4.02 | 4.02 | 3.83 | 3.84 | -3.27% | 123,012 | 47,963,895 |
| 2024-01-26 | 3.97 | 4.04 | 3.95 | 3.97 | -0.75% | 106,907 | 42,689,703 |
| 2024-01-25 | 3.85 | 4 | 3.8 | 4 | +3.09% | 137,842 | 54,194,277 |
| 2024-01-24 | 3.86 | 3.91 | 3.7 | 3.88 | +1.31% | 137,808 | 52,531,477 |
| 2024-01-23 | 3.8 | 3.86 | 3.68 | 3.83 | +1.32% | 175,709 | 66,679,372 |
| 2024-01-22 | 4 | 4.03 | 3.74 | 3.78 | -6.2% | 180,466 | 70,364,536 |
| 2024-01-19 | 4.15 | 4.17 | 4.03 | 4.03 | -2.42% | 113,164 | 46,195,062 |
| 2024-01-18 | 4.18 | 4.21 | 4.01 | 4.13 | -1.43% | 186,908 | 76,639,547 |
| 2024-01-17 | 4.31 | 4.32 | 4.19 | 4.19 | -2.78% | 107,023 | 45,545,239 |
| 2024-01-16 | 4.3 | 4.35 | 4.23 | 4.31 | +0.23% | 120,724 | 51,734,861 |
| 2024-01-15 | 4.31 | 4.35 | 4.27 | 4.3 | -0.69% | 102,866 | 44,294,041 |
| 2024-01-12 | 4.34 | 4.4 | 4.29 | 4.33 | +0.46% | 92,081 | 40,015,151 |
| 2024-01-11 | 4.22 | 4.33 | 4.2 | 4.31 | +2.38% | 128,326 | 54,809,171 |
| 2024-01-10 | 4.21 | 4.3 | 4.15 | 4.21 | 0% | 95,463 | 40,398,225 |
| 2024-01-09 | 4.19 | 4.29 | 4.15 | 4.21 | +0.48% | 100,758 | 42,435,015 |
| 2024-01-08 | 4.27 | 4.29 | 4.19 | 4.19 | -2.1% | 104,953 | 44,452,785 |
| 2024-01-05 | 4.38 | 4.41 | 4.26 | 4.28 | -2.06% | 106,070 | 45,835,190 |
| 2024-01-04 | 4.41 | 4.43 | 4.34 | 4.37 | -1.35% | 105,152 | 45,999,895 |
| 2024-01-03 | 4.42 | 4.44 | 4.38 | 4.43 | +0.23% | 93,230 | 41,167,260 |
| 2024-01-02 | 4.39 | 4.45 | 4.37 | 4.42 | +0.68% | 128,775 | 56,884,248 |
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：