股票概览
4.63
-1.7%
-0.08
4.69
开盘价
4.69
最高价
4.58
最低价
171,787
成交量
数据更新至: 2025-03-25
技术指标
4.82
MA5 (5日均线)
4.92
MA10 (10日均线)
4.91
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 | 4.69 | 4.69 | 4.58 | 4.63 | -1.7% | 171,787 | 79,324,777 |
| 2025-03-24 | 4.85 | 4.85 | 4.59 | 4.71 | -2.69% | 328,723 | 154,656,341 |
| 2025-03-21 | 4.92 | 5.08 | 4.84 | 4.84 | -2.02% | 345,300 | 169,671,120 |
| 2025-03-20 | 4.99 | 4.99 | 4.92 | 4.94 | -1% | 208,667 | 103,211,163 |
| 2025-03-19 | 5.01 | 5.03 | 4.94 | 4.99 | -0.8% | 243,485 | 121,007,146 |
| 2025-03-18 | 5.03 | 5.08 | 4.99 | 5.03 | +0.2% | 248,506 | 125,033,484 |
| 2025-03-17 | 5.08 | 5.11 | 5.01 | 5.02 | -0.59% | 276,087 | 139,301,230 |
| 2025-03-14 | 4.94 | 5.07 | 4.92 | 5.05 | +2.23% | 307,951 | 154,340,065 |
| 2025-03-13 | 5.05 | 5.09 | 4.88 | 4.94 | -2.56% | 331,013 | 164,119,110 |
| 2025-03-12 | 5.02 | 5.14 | 4.98 | 5.07 | +2.01% | 437,975 | 222,717,006 |
| 2025-03-11 | 4.86 | 5 | 4.83 | 4.97 | +0.81% | 213,520 | 105,294,163 |
| 2025-03-10 | 5.05 | 5.06 | 4.89 | 4.93 | -1.79% | 289,345 | 143,108,820 |
| 2025-03-07 | 4.96 | 5.11 | 4.95 | 5.02 | -0.2% | 499,963 | 252,087,872 |
| 2025-03-06 | 4.79 | 5.2 | 4.78 | 5.03 | +5.45% | 674,334 | 337,857,901 |
| 2025-03-05 | 4.78 | 4.78 | 4.67 | 4.77 | -0.42% | 258,048 | 121,874,744 |
| 2025-03-04 | 4.73 | 4.8 | 4.71 | 4.79 | +0.84% | 246,124 | 117,211,932 |
| 2025-03-03 | 4.75 | 4.82 | 4.71 | 4.75 | +0.64% | 246,469 | 117,479,946 |
| 2025-02-28 | 5 | 5 | 4.72 | 4.72 | -5.98% | 393,361 | 190,797,871 |
| 2025-02-27 | 5.06 | 5.15 | 4.93 | 5.02 | -0.2% | 565,826 | 285,538,236 |
| 2025-02-26 | 5.04 | 5.09 | 5 | 5.03 | -0.2% | 322,283 | 162,148,162 |
| 2025-02-25 | 5.04 | 5.13 | 4.98 | 5.04 | -1.18% | 383,414 | 193,710,100 |
| 2025-02-24 | 5.1 | 5.12 | 5 | 5.1 | -0.2% | 397,120 | 201,083,233 |
| 2025-02-21 | 5.07 | 5.15 | 5 | 5.11 | +1.39% | 420,393 | 213,868,258 |
| 2025-02-20 | 5.08 | 5.13 | 5 | 5.04 | -0.98% | 382,357 | 193,250,684 |
| 2025-02-19 | 5.05 | 5.11 | 5 | 5.09 | +0.79% | 421,878 | 213,581,125 |
| 2025-02-18 | 5.25 | 5.3 | 5.02 | 5.05 | -4.72% | 568,678 | 293,765,647 |
| 2025-02-17 | 5.27 | 5.39 | 5.25 | 5.3 | +0.57% | 645,356 | 343,540,192 |
| 2025-02-14 | 5.27 | 5.3 | 5.1 | 5.27 | 0% | 669,798 | 349,754,335 |
| 2025-02-13 | 5.33 | 5.38 | 5.17 | 5.27 | -0.94% | 782,936 | 413,581,677 |
| 2025-02-12 | 5.14 | 5.41 | 5.06 | 5.32 | +3.1% | 1,122,394 | 595,710,992 |
| 2025-02-11 | 5.04 | 5.28 | 4.96 | 5.16 | +2.38% | 828,690 | 423,866,119 |
| 2025-02-10 | 4.87 | 5.05 | 4.85 | 5.04 | +3.92% | 538,665 | 266,816,522 |
| 2025-02-07 | 4.81 | 4.92 | 4.76 | 4.85 | +0.83% | 507,652 | 245,489,921 |
| 2025-02-06 | 4.69 | 4.82 | 4.63 | 4.81 | +3% | 420,590 | 199,399,068 |
| 2025-02-05 | 4.57 | 4.69 | 4.56 | 4.67 | +4.01% | 373,939 | 173,728,180 |
| 2025-01-27 | 4.6 | 4.68 | 4.47 | 4.49 | -1.54% | 289,351 | 132,332,798 |
| 2025-01-24 | 4.43 | 4.57 | 4.4 | 4.56 | +2.24% | 301,709 | 135,950,874 |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 0% | 355,482 | 161,180,025 |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | -3.46% | 254,382 | 114,512,977 |
| 2025-01-21 | 4.67 | 4.7 | 4.55 | 4.62 | -0.22% | 303,318 | 140,091,243 |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | +0.22% | 329,780 | 154,627,856 |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | -2.94% | 301,142 | 140,439,544 |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | +0.63% | 481,201 | 229,588,446 |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | +3.28% | 658,104 | 309,723,269 |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | +6.51% | 413,773 | 185,804,585 |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.3 | -0.92% | 223,587 | 95,461,680 |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | -4.62% | 335,527 | 149,971,990 |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | +1.79% | 346,030 | 156,718,384 |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | -0.89% | 348,507 | 154,363,841 |
| 2025-01-07 | 4.4 | 4.51 | 4.38 | 4.51 | +2.5% | 322,842 | 143,138,829 |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.4 | +0.23% | 343,431 | 149,560,222 |
| 2025-01-03 | 4.7 | 4.72 | 4.37 | 4.39 | -6% | 460,915 | 207,098,911 |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | -1.48% | 478,984 | 226,987,960 |
| 2024-12-31 | 4.98 | 5.03 | 4.73 | 4.74 | -5.77% | 625,300 | 303,878,187 |
| 2024-12-30 | 4.96 | 5.24 | 4.8 | 5.03 | +0.4% | 769,290 | 387,501,179 |
| 2024-12-27 | 4.93 | 5.1 | 4.9 | 5.01 | +0.6% | 463,589 | 233,333,472 |
| 2024-12-26 | 4.99 | 5.05 | 4.94 | 4.98 | +0.81% | 540,324 | 270,126,095 |
| 2024-12-25 | 5.07 | 5.1 | 4.84 | 4.94 | -3.14% | 722,374 | 357,967,594 |
| 2024-12-24 | 5.16 | 5.25 | 4.98 | 5.1 | -3.23% | 976,697 | 497,146,751 |
| 2024-12-23 | 5.55 | 5.66 | 5.27 | 5.27 | -9.91% | 1,054,127 | 566,222,208 |
| 2024-12-20 | 6.03 | 6.15 | 5.85 | 5.85 | -10% | 1,465,556 | 863,033,454 |
| 2024-12-19 | 7.09 | 7.18 | 6.5 | 6.5 | -9.97% | 2,162,129 | 1,437,107,826 |
| 2024-12-18 | 6.16 | 7.22 | 6.14 | 7.22 | +10.06% | 1,602,922 | 1,135,394,927 |
| 2024-12-17 | 7.13 | 7.13 | 6.18 | 6.56 | +1.23% | 3,139,395 | 2,139,576,712 |
| 2024-12-16 | 6.28 | 6.48 | 6.25 | 6.48 | +10.02% | 410,720 | 262,326,709 |
| 2024-12-13 | 5.31 | 5.89 | 5.29 | 5.89 | +10.09% | 1,650,250 | 939,630,353 |
| 2024-12-12 | 5.3 | 5.49 | 5.24 | 5.35 | +1.13% | 617,835 | 331,057,071 |
| 2024-12-11 | 5.14 | 5.32 | 5.12 | 5.29 | +1.73% | 467,823 | 245,384,622 |
| 2024-12-10 | 5.26 | 5.33 | 5.13 | 5.2 | +0.78% | 608,731 | 319,159,921 |
| 2024-12-09 | 5.19 | 5.24 | 5.08 | 5.16 | -0.58% | 426,893 | 220,349,743 |
| 2024-12-06 | 5.13 | 5.26 | 5.06 | 5.19 | +2.77% | 649,836 | 335,857,452 |
| 2024-12-05 | 4.82 | 5.06 | 4.82 | 5.05 | +4.55% | 466,215 | 232,664,444 |
| 2024-12-04 | 5.01 | 5.04 | 4.79 | 4.83 | -4.17% | 417,927 | 204,516,655 |
| 2024-12-03 | 5.06 | 5.07 | 4.96 | 5.04 | -0.98% | 349,383 | 175,503,940 |
| 2024-12-02 | 5.01 | 5.17 | 4.99 | 5.09 | +2.41% | 588,611 | 299,617,553 |
| 2024-11-29 | 5.04 | 5.15 | 4.87 | 4.97 | -1.39% | 623,887 | 311,560,405 |
| 2024-11-28 | 5.25 | 5.47 | 5.02 | 5.04 | -0.2% | 938,222 | 490,171,315 |
| 2024-11-27 | 4.85 | 5.06 | 4.71 | 5.05 | +2.64% | 640,919 | 313,864,916 |
| 2024-11-26 | 4.77 | 5.05 | 4.76 | 4.92 | +2.5% | 694,073 | 341,312,289 |
| 2024-11-25 | 4.73 | 4.81 | 4.57 | 4.8 | +3.23% | 355,428 | 167,032,647 |
| 2024-11-22 | 4.75 | 4.91 | 4.63 | 4.65 | -2.31% | 424,823 | 203,679,102 |
| 2024-11-21 | 4.64 | 4.86 | 4.61 | 4.76 | +2.15% | 317,789 | 150,895,660 |
| 2024-11-20 | 4.47 | 4.69 | 4.45 | 4.66 | +4.02% | 265,840 | 122,172,055 |
| 2024-11-19 | 4.38 | 4.48 | 4.33 | 4.48 | +1.59% | 198,837 | 87,822,389 |
| 2024-11-18 | 4.78 | 4.8 | 4.37 | 4.41 | -6.37% | 388,698 | 173,707,161 |
| 2024-11-15 | 4.68 | 4.88 | 4.66 | 4.71 | +0.64% | 390,139 | 187,558,499 |
| 2024-11-14 | 4.83 | 4.93 | 4.66 | 4.68 | -3.31% | 259,694 | 124,238,402 |
| 2024-11-13 | 4.77 | 4.86 | 4.67 | 4.84 | +0.62% | 313,134 | 149,671,515 |
| 2024-11-12 | 4.92 | 5.02 | 4.74 | 4.81 | -2.04% | 355,689 | 172,645,207 |
| 2024-11-11 | 4.75 | 4.94 | 4.74 | 4.91 | +2.51% | 413,429 | 200,746,096 |
| 2024-11-08 | 4.91 | 5 | 4.74 | 4.79 | -2.24% | 548,071 | 265,515,843 |
| 2024-11-07 | 4.7 | 4.93 | 4.67 | 4.9 | +2.51% | 977,631 | 472,395,279 |
| 2024-11-06 | 4.58 | 5.03 | 4.58 | 4.78 | +4.6% | 1,287,291 | 629,247,012 |
| 2024-11-05 | 4.47 | 4.59 | 4.47 | 4.57 | +2.01% | 311,318 | 141,205,263 |
| 2024-11-04 | 4.35 | 4.53 | 4.25 | 4.48 | -1.32% | 290,282 | 128,474,182 |
| 2024-11-01 | 4.71 | 4.79 | 4.42 | 4.54 | -4.42% | 506,732 | 230,043,924 |
| 2024-10-31 | 4.59 | 4.8 | 4.53 | 4.75 | +2.59% | 441,996 | 207,943,536 |
| 2024-10-30 | 4.55 | 4.63 | 4.5 | 4.63 | +0.87% | 317,163 | 145,370,440 |
| 2024-10-29 | 4.76 | 4.85 | 4.58 | 4.59 | -2.13% | 565,638 | 266,059,091 |
| 2024-10-28 | 4.46 | 4.76 | 4.46 | 4.69 | +4.92% | 562,462 | 259,868,274 |
| 2024-10-25 | 4.47 | 4.52 | 4.43 | 4.47 | +1.13% | 305,368 | 136,738,332 |
| 2024-10-24 | 4.43 | 4.54 | 4.4 | 4.42 | -1.34% | 269,719 | 120,141,282 |
| 2024-10-23 | 4.4 | 4.49 | 4.35 | 4.48 | +0.45% | 360,871 | 159,492,409 |
| 2024-10-22 | 4.31 | 4.56 | 4.3 | 4.46 | +3% | 406,771 | 180,160,017 |
| 2024-10-21 | 4.26 | 4.41 | 4.24 | 4.33 | +2.12% | 353,883 | 153,109,098 |
| 2024-10-18 | 4.18 | 4.33 | 4.11 | 4.24 | +0.71% | 316,693 | 133,508,377 |
| 2024-10-17 | 4.28 | 4.4 | 4.19 | 4.21 | -4.32% | 500,463 | 214,288,828 |
| 2024-10-16 | 4.06 | 4.51 | 4 | 4.4 | +7.32% | 669,319 | 294,271,059 |
| 2024-10-15 | 4.14 | 4.23 | 4.1 | 4.1 | -1.2% | 212,087 | 88,348,661 |
| 2024-10-14 | 4.09 | 4.19 | 4.02 | 4.15 | +1.97% | 213,421 | 87,717,004 |
| 2024-10-11 | 4.23 | 4.26 | 4.03 | 4.07 | -4.24% | 250,061 | 103,365,883 |
| 2024-10-10 | 4.35 | 4.47 | 4.13 | 4.25 | -2.97% | 388,862 | 166,471,447 |
| 2024-10-09 | 4.72 | 4.72 | 4.38 | 4.38 | -10.06% | 504,646 | 227,683,123 |
| 2024-10-08 | 5.09 | 5.09 | 4.63 | 4.87 | +5.18% | 944,844 | 463,333,713 |
| 2024-09-30 | 4.4 | 4.63 | 4.2 | 4.63 | +9.98% | 732,683 | 330,419,459 |
| 2024-09-27 | 4.12 | 4.24 | 4.08 | 4.21 | +4.73% | 231,949 | 96,637,632 |
| 2024-09-26 | 3.93 | 4.02 | 3.92 | 4.02 | +2.81% | 222,677 | 88,353,945 |
| 2024-09-25 | 3.82 | 4.05 | 3.81 | 3.91 | +2.62% | 343,772 | 135,731,733 |
| 2024-09-24 | 3.67 | 3.86 | 3.65 | 3.81 | +3.25% | 220,731 | 83,311,975 |
| 2024-09-23 | 3.65 | 3.74 | 3.61 | 3.69 | +1.1% | 107,728 | 39,661,331 |
| 2024-09-20 | 3.6 | 3.65 | 3.57 | 3.65 | +1.39% | 79,972 | 28,868,620 |
| 2024-09-19 | 3.51 | 3.6 | 3.49 | 3.6 | +3.15% | 89,066 | 31,765,044 |
| 2024-09-18 | 3.53 | 3.55 | 3.45 | 3.49 | -1.69% | 62,171 | 21,679,719 |
| 2024-09-13 | 3.58 | 3.6 | 3.55 | 3.55 | -1.11% | 67,948 | 24,263,196 |
| 2024-09-12 | 3.58 | 3.66 | 3.58 | 3.59 | 0% | 67,202 | 24,283,316 |
| 2024-09-11 | 3.63 | 3.65 | 3.57 | 3.59 | -1.64% | 68,749 | 24,787,869 |
| 2024-09-10 | 3.67 | 3.68 | 3.58 | 3.65 | -0.27% | 87,346 | 31,625,457 |
| 2024-09-09 | 3.66 | 3.72 | 3.61 | 3.66 | +0.83% | 118,250 | 43,306,808 |
| 2024-09-06 | 3.65 | 3.67 | 3.61 | 3.63 | -0.55% | 93,448 | 34,026,404 |
| 2024-09-05 | 3.59 | 3.67 | 3.58 | 3.65 | +1.96% | 113,291 | 41,191,158 |
| 2024-09-04 | 3.6 | 3.65 | 3.57 | 3.58 | -1.38% | 94,189 | 33,986,700 |
| 2024-09-03 | 3.59 | 3.69 | 3.55 | 3.63 | +1.97% | 145,422 | 52,655,458 |
| 2024-09-02 | 3.56 | 3.64 | 3.55 | 3.56 | -0.56% | 124,423 | 44,611,476 |
| 2024-08-30 | 3.5 | 3.62 | 3.48 | 3.58 | +2.29% | 149,345 | 53,487,407 |
| 2024-08-29 | 3.49 | 3.53 | 3.42 | 3.5 | -0.57% | 137,180 | 47,800,230 |
| 2024-08-28 | 3.41 | 3.54 | 3.38 | 3.52 | +2.03% | 127,156 | 44,132,240 |
| 2024-08-27 | 3.56 | 3.59 | 3.43 | 3.45 | -2.54% | 106,913 | 37,279,125 |
| 2024-08-26 | 3.53 | 3.57 | 3.45 | 3.54 | +0.85% | 113,374 | 39,983,192 |
| 2024-08-23 | 3.53 | 3.57 | 3.46 | 3.51 | -1.4% | 196,256 | 69,102,652 |
| 2024-08-22 | 3.78 | 3.8 | 3.51 | 3.56 | -8.25% | 403,202 | 147,912,206 |
| 2024-08-21 | 3.78 | 4.04 | 3.68 | 3.88 | +5.72% | 557,186 | 216,774,241 |
| 2024-08-20 | 3.67 | 3.75 | 3.57 | 3.67 | +0.27% | 158,321 | 57,830,809 |
| 2024-08-19 | 3.59 | 3.68 | 3.57 | 3.66 | +2.23% | 101,860 | 37,151,690 |
| 2024-08-16 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 95,416 | 34,520,379 |
| 2024-08-15 | 3.62 | 3.73 | 3.56 | 3.66 | +0.83% | 139,196 | 50,865,342 |
| 2024-08-14 | 3.59 | 3.66 | 3.59 | 3.63 | +1.11% | 72,184 | 26,215,629 |
| 2024-08-13 | 3.57 | 3.61 | 3.54 | 3.59 | -0.28% | 65,873 | 23,544,303 |
| 2024-08-12 | 3.64 | 3.66 | 3.57 | 3.6 | -1.37% | 81,523 | 29,371,270 |
| 2024-08-09 | 3.68 | 3.76 | 3.65 | 3.65 | -1.62% | 93,490 | 34,412,453 |
| 2024-08-08 | 3.7 | 3.73 | 3.63 | 3.71 | -0.54% | 155,615 | 57,181,499 |
| 2024-08-07 | 3.75 | 3.9 | 3.71 | 3.73 | -1.06% | 245,596 | 93,337,645 |
| 2024-08-06 | 3.66 | 3.8 | 3.65 | 3.77 | +3.57% | 244,732 | 91,430,154 |
| 2024-08-05 | 3.62 | 3.78 | 3.62 | 3.64 | +0.55% | 200,653 | 74,394,407 |
| 2024-08-02 | 3.64 | 3.72 | 3.61 | 3.62 | -1.36% | 80,025 | 29,353,036 |
| 2024-08-01 | 3.67 | 3.7 | 3.64 | 3.67 | 0% | 73,723 | 27,033,345 |
| 2024-07-31 | 3.59 | 3.7 | 3.58 | 3.67 | +2.8% | 117,259 | 42,923,091 |
| 2024-07-30 | 3.52 | 3.58 | 3.5 | 3.57 | +1.71% | 78,373 | 27,758,358 |
| 2024-07-29 | 3.5 | 3.53 | 3.45 | 3.51 | +0.57% | 55,176 | 19,307,941 |
| 2024-07-26 | 3.43 | 3.5 | 3.42 | 3.49 | +1.75% | 54,826 | 19,039,902 |
| 2024-07-25 | 3.38 | 3.46 | 3.36 | 3.43 | +0.29% | 57,800 | 19,711,066 |
| 2024-07-24 | 3.46 | 3.48 | 3.41 | 3.42 | -1.16% | 56,722 | 19,530,454 |
| 2024-07-23 | 3.52 | 3.53 | 3.46 | 3.46 | -1.7% | 54,440 | 19,063,288 |
| 2024-07-22 | 3.47 | 3.54 | 3.45 | 3.52 | +0.57% | 55,903 | 19,586,512 |
| 2024-07-19 | 3.44 | 3.54 | 3.42 | 3.5 | +1.45% | 94,267 | 32,903,654 |
| 2024-07-18 | 3.39 | 3.46 | 3.3 | 3.45 | +0.88% | 93,645 | 31,602,462 |
| 2024-07-17 | 3.43 | 3.49 | 3.41 | 3.42 | -0.29% | 71,271 | 24,554,073 |
| 2024-07-16 | 3.44 | 3.45 | 3.39 | 3.43 | -0.87% | 64,792 | 22,151,322 |
| 2024-07-15 | 3.51 | 3.52 | 3.44 | 3.46 | -1.14% | 52,510 | 18,197,852 |
| 2024-07-12 | 3.54 | 3.59 | 3.49 | 3.5 | -1.13% | 68,677 | 24,269,932 |
| 2024-07-11 | 3.5 | 3.55 | 3.48 | 3.54 | +3.21% | 85,723 | 30,188,386 |
| 2024-07-10 | 3.47 | 3.5 | 3.42 | 3.43 | -1.72% | 65,694 | 22,688,962 |
| 2024-07-09 | 3.46 | 3.51 | 3.34 | 3.49 | +1.16% | 118,673 | 40,690,524 |
| 2024-07-08 | 3.58 | 3.58 | 3.43 | 3.45 | -3.63% | 88,502 | 30,764,345 |
| 2024-07-05 | 3.56 | 3.62 | 3.49 | 3.58 | +0.56% | 87,839 | 31,370,803 |
| 2024-07-04 | 3.76 | 3.76 | 3.54 | 3.56 | -4.3% | 164,185 | 59,324,315 |
| 2024-07-03 | 3.71 | 3.77 | 3.69 | 3.72 | -0.27% | 65,950 | 24,629,619 |
| 2024-07-02 | 3.69 | 3.76 | 3.67 | 3.73 | +1.08% | 95,507 | 35,633,058 |
| 2024-07-01 | 3.75 | 3.8 | 3.58 | 3.69 | -1.86% | 184,767 | 67,648,898 |
| 2024-06-28 | 3.77 | 3.84 | 3.74 | 3.76 | -0.27% | 58,327 | 22,139,459 |
| 2024-06-27 | 3.82 | 3.87 | 3.76 | 3.77 | -1.57% | 99,768 | 38,034,093 |
| 2024-06-26 | 3.7 | 3.86 | 3.64 | 3.83 | +2.41% | 178,750 | 66,945,112 |
| 2024-06-25 | 3.78 | 3.85 | 3.69 | 3.74 | -1.06% | 126,455 | 47,619,559 |
| 2024-06-24 | 3.96 | 3.96 | 3.77 | 3.78 | -4.79% | 145,265 | 55,505,057 |
| 2024-06-21 | 4.03 | 4.03 | 3.93 | 3.97 | -1.49% | 60,820 | 24,156,431 |
| 2024-06-20 | 4.02 | 4.08 | 3.96 | 4.03 | +0.25% | 110,932 | 44,496,251 |
| 2024-06-19 | 4.05 | 4.07 | 4.01 | 4.02 | -0.74% | 43,747 | 17,662,425 |
| 2024-06-18 | 4.02 | 4.09 | 4.01 | 4.05 | +1% | 65,587 | 26,568,653 |
| 2024-06-17 | 4.1 | 4.11 | 4.01 | 4.01 | -2.91% | 70,107 | 28,418,500 |
| 2024-06-14 | 4.13 | 4.17 | 4.1 | 4.13 | 0% | 54,392 | 22,497,836 |
| 2024-06-13 | 4.18 | 4.23 | 4.11 | 4.13 | -1.67% | 72,928 | 30,221,170 |
| 2024-06-12 | 4.1 | 4.27 | 4.1 | 4.2 | +1.69% | 98,029 | 41,145,932 |
| 2024-06-11 | 4.04 | 4.15 | 4 | 4.13 | +1.47% | 107,993 | 43,941,950 |
| 2024-06-07 | 4 | 4.1 | 3.98 | 4.07 | +3.04% | 128,457 | 52,117,116 |
| 2024-06-06 | 4.22 | 4.27 | 3.86 | 3.95 | -7.49% | 277,157 | 111,204,422 |
| 2024-06-05 | 4.29 | 4.38 | 4.25 | 4.27 | -0.93% | 114,692 | 49,533,050 |
| 2024-06-04 | 4.36 | 4.37 | 4.24 | 4.31 | -0.46% | 105,421 | 45,125,039 |
| 2024-06-03 | 4.28 | 4.35 | 4.24 | 4.33 | +0.46% | 126,527 | 54,372,959 |
| 2024-05-31 | 4.13 | 4.49 | 4.13 | 4.31 | +4.11% | 231,349 | 100,486,335 |
| 2024-05-30 | 4.23 | 4.23 | 4.13 | 4.14 | -1.9% | 86,515 | 35,993,741 |
| 2024-05-29 | 4.15 | 4.34 | 4.14 | 4.22 | +1.93% | 176,230 | 74,710,070 |
| 2024-05-28 | 4.2 | 4.23 | 4.13 | 4.14 | -1.43% | 73,717 | 30,755,078 |
| 2024-05-27 | 4.25 | 4.25 | 4.13 | 4.2 | 0% | 83,613 | 34,937,012 |
| 2024-05-24 | 4.22 | 4.29 | 4.2 | 4.2 | -1.18% | 67,003 | 28,359,720 |
| 2024-05-23 | 4.38 | 4.4 | 4.23 | 4.25 | -3.63% | 115,565 | 49,633,319 |
| 2024-05-22 | 4.36 | 4.45 | 4.33 | 4.41 | +1.15% | 99,237 | 43,677,077 |
| 2024-05-21 | 4.39 | 4.41 | 4.34 | 4.36 | -0.91% | 67,596 | 29,521,685 |
| 2024-05-20 | 4.37 | 4.43 | 4.34 | 4.4 | +0.23% | 89,968 | 39,554,968 |
| 2024-05-17 | 4.34 | 4.39 | 4.31 | 4.39 | +0.92% | 72,233 | 31,470,806 |
| 2024-05-16 | 4.36 | 4.42 | 4.34 | 4.35 | -0.23% | 106,037 | 46,462,248 |
| 2024-05-15 | 4.4 | 4.45 | 4.34 | 4.36 | -1.8% | 103,365 | 45,332,284 |
| 2024-05-14 | 4.44 | 4.5 | 4.4 | 4.44 | +1.14% | 137,387 | 61,012,825 |
| 2024-05-13 | 4.48 | 4.48 | 4.35 | 4.39 | -2.66% | 131,045 | 57,595,659 |
| 2024-05-10 | 4.37 | 4.53 | 4.3 | 4.51 | +3.2% | 263,439 | 116,787,038 |
| 2024-05-09 | 4.31 | 4.4 | 4.31 | 4.37 | +1.16% | 88,379 | 38,609,234 |
| 2024-05-08 | 4.41 | 4.43 | 4.31 | 4.32 | -2.7% | 109,600 | 47,750,295 |
| 2024-05-07 | 4.42 | 4.49 | 4.4 | 4.44 | +0.45% | 134,478 | 59,731,153 |
| 2024-05-06 | 4.45 | 4.5 | 4.38 | 4.42 | +0.45% | 142,685 | 63,249,898 |
| 2024-04-30 | 4.42 | 4.46 | 4.35 | 4.4 | -0.45% | 187,362 | 82,526,786 |
| 2024-04-29 | 4.21 | 4.43 | 4.2 | 4.42 | +4% | 245,579 | 106,369,853 |
| 2024-04-26 | 4.14 | 4.26 | 4.14 | 4.25 | +1.43% | 115,885 | 48,931,789 |
| 2024-04-25 | 4.16 | 4.28 | 4.16 | 4.19 | -0.24% | 99,549 | 41,896,202 |
| 2024-04-24 | 4.07 | 4.23 | 4.06 | 4.2 | +3.19% | 157,318 | 65,416,491 |
| 2024-04-23 | 4.01 | 4.1 | 4 | 4.07 | +2.26% | 121,670 | 49,388,444 |
| 2024-04-22 | 3.98 | 4.03 | 3.88 | 3.98 | 0% | 93,271 | 36,998,574 |
| 2024-04-19 | 4.08 | 4.1 | 3.97 | 3.98 | -2.45% | 124,516 | 50,134,222 |
| 2024-04-18 | 4.08 | 4.14 | 3.99 | 4.08 | +0.25% | 139,097 | 56,816,725 |
| 2024-04-17 | 3.88 | 4.08 | 3.88 | 4.07 | +6.54% | 172,623 | 69,422,288 |
| 2024-04-16 | 4.17 | 4.19 | 3.8 | 3.82 | -8.83% | 335,343 | 132,140,109 |
| 2024-04-15 | 4.29 | 4.34 | 4.1 | 4.19 | -3.01% | 161,659 | 68,036,637 |
| 2024-04-12 | 4.39 | 4.42 | 4.31 | 4.32 | -1.59% | 108,649 | 47,294,196 |
| 2024-04-11 | 4.26 | 4.44 | 4.24 | 4.39 | +2.33% | 165,501 | 72,579,209 |
| 2024-04-10 | 4.4 | 4.4 | 4.24 | 4.29 | -2.5% | 158,461 | 68,083,834 |
| 2024-04-09 | 4.39 | 4.43 | 4.34 | 4.4 | +1.15% | 138,601 | 60,729,473 |
| 2024-04-08 | 4.43 | 4.48 | 4.35 | 4.35 | -3.33% | 188,206 | 82,884,297 |
| 2024-04-03 | 4.67 | 4.71 | 4.49 | 4.5 | -4.66% | 275,219 | 125,293,141 |
| 2024-04-02 | 4.82 | 4.84 | 4.69 | 4.72 | -1.87% | 191,386 | 90,818,864 |
| 2024-04-01 | 4.71 | 4.82 | 4.71 | 4.81 | +2.12% | 155,050 | 74,134,515 |
| 2024-03-29 | 4.75 | 4.76 | 4.64 | 4.71 | -1.05% | 155,875 | 73,099,709 |
| 2024-03-28 | 4.67 | 4.83 | 4.65 | 4.76 | +2.15% | 218,868 | 104,187,251 |
| 2024-03-27 | 4.78 | 4.82 | 4.64 | 4.66 | -2.51% | 245,728 | 115,787,705 |
| 2024-03-26 | 4.86 | 4.94 | 4.65 | 4.78 | -2.25% | 353,570 | 169,445,893 |
| 2024-03-25 | 5.19 | 5.27 | 4.87 | 4.89 | -5.96% | 529,206 | 268,083,918 |
| 2024-03-22 | 5.12 | 5.4 | 4.99 | 5.2 | +1.17% | 654,999 | 337,277,753 |
| 2024-03-21 | 5.1 | 5.31 | 5.08 | 5.14 | +1.98% | 495,140 | 255,409,776 |
| 2024-03-20 | 4.85 | 5.08 | 4.83 | 5.04 | +3.92% | 446,980 | 222,222,522 |
| 2024-03-19 | 4.87 | 4.99 | 4.85 | 4.85 | -1.42% | 305,871 | 150,258,326 |
| 2024-03-18 | 4.83 | 4.95 | 4.8 | 4.92 | +1.86% | 364,522 | 177,614,929 |
| 2024-03-15 | 4.83 | 4.88 | 4.76 | 4.83 | -0.41% | 304,962 | 146,722,951 |
| 2024-03-14 | 4.92 | 5.02 | 4.76 | 4.85 | -4.15% | 680,407 | 330,198,030 |
| 2024-03-13 | 4.59 | 5.06 | 4.56 | 5.06 | +10% | 668,637 | 328,062,969 |
| 2024-03-12 | 4.56 | 4.7 | 4.54 | 4.6 | +1.32% | 228,596 | 105,652,161 |
| 2024-03-11 | 4.44 | 4.54 | 4.41 | 4.54 | +2.02% | 141,108 | 63,177,379 |
| 2024-03-08 | 4.46 | 4.5 | 4.38 | 4.45 | -0.22% | 157,622 | 69,892,775 |
| 2024-03-07 | 4.56 | 4.59 | 4.45 | 4.46 | -1.98% | 143,966 | 64,935,329 |
| 2024-03-06 | 4.5 | 4.62 | 4.49 | 4.55 | 0% | 142,672 | 65,265,868 |
| 2024-03-05 | 4.63 | 4.64 | 4.54 | 4.55 | -2.78% | 151,954 | 69,609,115 |
| 2024-03-04 | 4.62 | 4.68 | 4.48 | 4.68 | +0.86% | 216,981 | 99,608,609 |
| 2024-03-01 | 4.58 | 4.64 | 4.52 | 4.64 | +1.75% | 238,418 | 109,265,078 |
| 2024-02-29 | 4.45 | 4.62 | 4.42 | 4.56 | +2.24% | 297,140 | 134,817,706 |
| 2024-02-28 | 4.73 | 4.88 | 4.45 | 4.46 | -5.51% | 428,655 | 203,192,925 |
| 2024-02-27 | 4.69 | 4.77 | 4.63 | 4.72 | +0.85% | 325,505 | 153,431,811 |
| 2024-02-26 | 4.77 | 4.8 | 4.59 | 4.68 | -1.47% | 343,822 | 161,017,800 |
| 2024-02-23 | 4.65 | 4.78 | 4.58 | 4.75 | +0.21% | 434,066 | 203,983,451 |
| 2024-02-22 | 5.07 | 5.07 | 4.67 | 4.74 | +2.82% | 624,071 | 303,247,358 |
| 2024-02-21 | 4.49 | 4.64 | 4.43 | 4.61 | +0.44% | 317,507 | 144,540,595 |
| 2024-02-20 | 4.37 | 4.74 | 4.33 | 4.59 | +3.61% | 447,168 | 203,659,524 |
| 2024-02-19 | 4.22 | 4.43 | 4.2 | 4.43 | +7.52% | 376,077 | 161,778,253 |
| 2024-02-08 | 3.76 | 4.17 | 3.75 | 4.12 | +8.71% | 294,202 | 116,712,489 |
| 2024-02-07 | 3.76 | 3.9 | 3.66 | 3.79 | 0% | 233,894 | 89,172,012 |
| 2024-02-06 | 3.6 | 3.91 | 3.38 | 3.79 | +1.07% | 258,839 | 94,140,312 |
| 2024-02-05 | 4.1 | 4.12 | 3.75 | 3.75 | -10.07% | 317,305 | 121,202,145 |
| 2024-02-02 | 4.34 | 4.51 | 3.97 | 4.17 | -4.36% | 247,271 | 105,648,189 |
| 2024-02-01 | 4.29 | 4.47 | 4.05 | 4.36 | +1.16% | 320,959 | 136,690,927 |
| 2024-01-31 | 4.46 | 4.54 | 4.31 | 4.31 | -5.07% | 197,120 | 87,136,359 |
| 2024-01-30 | 4.64 | 4.69 | 4.48 | 4.54 | -2.78% | 158,415 | 72,530,674 |
| 2024-01-29 | 4.8 | 4.88 | 4.64 | 4.67 | -3.51% | 249,446 | 117,812,636 |
| 2024-01-26 | 4.98 | 5.04 | 4.83 | 4.84 | -1.22% | 501,434 | 246,888,311 |
| 2024-01-25 | 4.6 | 4.9 | 4.5 | 4.9 | +10.11% | 369,796 | 174,604,984 |
| 2024-01-24 | 4.4 | 4.48 | 4.26 | 4.45 | +1.37% | 166,928 | 73,064,702 |
| 2024-01-23 | 4.3 | 4.39 | 4.23 | 4.39 | +1.15% | 184,861 | 79,888,814 |
| 2024-01-22 | 4.6 | 4.64 | 4.27 | 4.34 | -5.65% | 254,613 | 113,982,269 |
| 2024-01-19 | 4.67 | 4.72 | 4.57 | 4.6 | -1.29% | 250,378 | 116,275,173 |
| 2024-01-18 | 4.66 | 4.78 | 4.48 | 4.66 | 0% | 396,311 | 182,330,265 |
| 2024-01-17 | 4.68 | 5.13 | 4.64 | 4.66 | -0.64% | 431,756 | 208,732,270 |
| 2024-01-16 | 4.77 | 4.78 | 4.63 | 4.69 | -1.26% | 115,623 | 54,134,141 |
| 2024-01-15 | 4.78 | 4.81 | 4.74 | 4.75 | -0.63% | 88,921 | 42,470,064 |
| 2024-01-12 | 4.86 | 4.89 | 4.77 | 4.78 | -1.85% | 107,066 | 51,627,568 |
| 2024-01-11 | 4.75 | 4.89 | 4.75 | 4.87 | +2.31% | 127,066 | 61,536,687 |
| 2024-01-10 | 4.83 | 4.83 | 4.71 | 4.76 | -1.24% | 101,319 | 48,334,574 |
| 2024-01-09 | 4.79 | 4.93 | 4.78 | 4.82 | -0.41% | 117,753 | 57,041,206 |
| 2024-01-08 | 4.85 | 4.92 | 4.82 | 4.84 | -1.22% | 115,462 | 56,267,210 |
| 2024-01-05 | 5.01 | 5.04 | 4.88 | 4.9 | -2.2% | 119,735 | 59,245,621 |
| 2024-01-04 | 5 | 5.04 | 4.93 | 5.01 | 0% | 109,743 | 54,879,985 |
| 2024-01-03 | 4.99 | 5.08 | 4.95 | 5.01 | +0.2% | 161,922 | 81,215,412 |
| 2024-01-02 | 5.04 | 5.12 | 4.99 | 5 | -0.2% | 166,138 | 83,662,602 |
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：