股票概览
3.9
-1.02%
-0.04
4
开盘价
4.04
最高价
3.81
最低价
422,057
成交量
数据更新至: 2025-03-25
技术指标
4.11
MA5 (5日均线)
4.04
MA10 (10日均线)
3.80
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 | 4.04 | 3.81 | 3.9 | -1.02% | 422,057 | 165,037,734 |
| 2025-03-24 | 4.23 | 4.31 | 3.88 | 3.94 | -6.86% | 658,515 | 264,220,159 |
| 2025-03-21 | 4.88 | 4.88 | 4.21 | 4.23 | -4.73% | 1,110,488 | 499,444,897 |
| 2025-03-20 | 4.15 | 4.44 | 4.09 | 4.44 | +9.9% | 251,173 | 109,993,684 |
| 2025-03-19 | 4.05 | 4.2 | 4.01 | 4.04 | 0% | 328,436 | 134,414,386 |
| 2025-03-18 | 4.05 | 4.09 | 4 | 4.04 | +0.75% | 243,455 | 98,388,121 |
| 2025-03-17 | 3.9 | 4.17 | 3.89 | 4.01 | +2.82% | 453,497 | 182,934,528 |
| 2025-03-14 | 3.99 | 3.99 | 3.8 | 3.9 | -2.01% | 428,135 | 165,403,529 |
| 2025-03-13 | 3.93 | 4.1 | 3.88 | 3.98 | +0.51% | 490,359 | 194,824,481 |
| 2025-03-12 | 4.07 | 4.16 | 3.95 | 3.96 | -1.25% | 720,504 | 291,590,541 |
| 2025-03-11 | 3.74 | 4.22 | 3.74 | 4.01 | +1.26% | 1,116,809 | 453,192,151 |
| 2025-03-10 | 3.61 | 3.96 | 3.61 | 3.96 | +10% | 492,490 | 191,588,640 |
| 2025-03-07 | 3.5 | 3.78 | 3.44 | 3.6 | +2.86% | 407,146 | 146,094,376 |
| 2025-03-06 | 3.37 | 3.59 | 3.37 | 3.5 | +3.86% | 247,882 | 86,351,630 |
| 2025-03-05 | 3.39 | 3.42 | 3.32 | 3.37 | -1.17% | 109,600 | 36,746,654 |
| 2025-03-04 | 3.35 | 3.41 | 3.33 | 3.41 | +1.19% | 105,650 | 35,743,349 |
| 2025-03-03 | 3.38 | 3.44 | 3.34 | 3.37 | -0.3% | 133,370 | 45,206,666 |
| 2025-02-28 | 3.5 | 3.55 | 3.37 | 3.38 | -4.25% | 164,522 | 56,461,808 |
| 2025-02-27 | 3.53 | 3.58 | 3.46 | 3.53 | +0.28% | 180,642 | 63,383,426 |
| 2025-02-26 | 3.42 | 3.53 | 3.4 | 3.52 | +3.53% | 190,723 | 66,584,011 |
| 2025-02-25 | 3.33 | 3.44 | 3.32 | 3.4 | +0.89% | 150,054 | 51,073,632 |
| 2025-02-24 | 3.36 | 3.41 | 3.32 | 3.37 | +0.6% | 128,069 | 43,157,388 |
| 2025-02-21 | 3.38 | 3.39 | 3.3 | 3.35 | -1.18% | 136,250 | 45,515,606 |
| 2025-02-20 | 3.38 | 3.42 | 3.33 | 3.39 | +0.89% | 133,044 | 44,924,378 |
| 2025-02-19 | 3.3 | 3.36 | 3.26 | 3.36 | +2.75% | 112,080 | 37,313,123 |
| 2025-02-18 | 3.4 | 3.4 | 3.26 | 3.27 | -3.25% | 138,383 | 46,033,715 |
| 2025-02-17 | 3.32 | 3.4 | 3.29 | 3.38 | +2.74% | 170,977 | 57,452,742 |
| 2025-02-14 | 3.35 | 3.4 | 3.28 | 3.29 | -1.5% | 173,356 | 57,695,668 |
| 2025-02-13 | 3.41 | 3.43 | 3.34 | 3.34 | -2.05% | 87,270 | 29,426,065 |
| 2025-02-12 | 3.39 | 3.41 | 3.35 | 3.41 | +0.59% | 112,472 | 38,086,760 |
| 2025-02-11 | 3.43 | 3.44 | 3.35 | 3.39 | -0.88% | 95,331 | 32,228,291 |
| 2025-02-10 | 3.44 | 3.45 | 3.39 | 3.42 | +0.88% | 87,392 | 29,825,287 |
| 2025-02-07 | 3.36 | 3.42 | 3.33 | 3.39 | +2.11% | 128,377 | 43,502,064 |
| 2025-02-06 | 3.27 | 3.33 | 3.19 | 3.32 | +1.84% | 131,768 | 43,027,358 |
| 2025-02-05 | 3.25 | 3.3 | 3.2 | 3.26 | +2.19% | 98,048 | 31,890,507 |
| 2025-01-27 | 3.26 | 3.3 | 3.18 | 3.19 | -1.54% | 122,302 | 39,633,355 |
| 2025-01-24 | 3.21 | 3.26 | 3.16 | 3.24 | +1.25% | 114,275 | 36,833,826 |
| 2025-01-23 | 3.22 | 3.3 | 3.2 | 3.2 | +0.31% | 104,903 | 34,072,142 |
| 2025-01-22 | 3.28 | 3.28 | 3.18 | 3.19 | -1.85% | 94,064 | 30,260,734 |
| 2025-01-21 | 3.32 | 3.33 | 3.22 | 3.25 | -1.22% | 89,978 | 29,260,822 |
| 2025-01-20 | 3.27 | 3.33 | 3.19 | 3.29 | +1.23% | 109,387 | 35,910,160 |
| 2025-01-17 | 3.28 | 3.28 | 3.22 | 3.25 | -0.91% | 73,193 | 23,794,089 |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.28 | +0.92% | 93,008 | 30,568,738 |
| 2025-01-15 | 3.28 | 3.3 | 3.23 | 3.25 | -0.91% | 108,007 | 35,195,060 |
| 2025-01-14 | 3.11 | 3.31 | 3.11 | 3.28 | +5.47% | 156,120 | 50,357,629 |
| 2025-01-13 | 3.05 | 3.17 | 2.99 | 3.11 | +0.97% | 120,377 | 37,246,023 |
| 2025-01-10 | 3.15 | 3.21 | 3.08 | 3.08 | -2.53% | 114,747 | 36,022,076 |
| 2025-01-09 | 3.13 | 3.18 | 3.1 | 3.16 | +0.64% | 106,949 | 33,759,666 |
| 2025-01-08 | 3.14 | 3.17 | 3.03 | 3.14 | -0.32% | 123,332 | 38,328,676 |
| 2025-01-07 | 3.08 | 3.16 | 3.07 | 3.15 | +2.27% | 97,704 | 30,438,858 |
| 2025-01-06 | 3.1 | 3.13 | 2.99 | 3.08 | -1.6% | 151,172 | 46,346,850 |
| 2025-01-03 | 3.3 | 3.33 | 3.11 | 3.13 | -4.57% | 171,914 | 54,716,891 |
| 2025-01-02 | 3.33 | 3.41 | 3.2 | 3.28 | -1.5% | 197,450 | 65,720,545 |
| 2024-12-31 | 3.42 | 3.45 | 3.32 | 3.33 | -2.63% | 172,598 | 58,272,655 |
| 2024-12-30 | 3.46 | 3.49 | 3.35 | 3.42 | -2.84% | 181,311 | 61,686,577 |
| 2024-12-27 | 3.46 | 3.57 | 3.43 | 3.52 | +1.73% | 139,580 | 49,180,049 |
| 2024-12-26 | 3.39 | 3.52 | 3.39 | 3.46 | +2.06% | 167,766 | 57,830,291 |
| 2024-12-25 | 3.5 | 3.52 | 3.31 | 3.39 | -3.14% | 184,982 | 62,736,183 |
| 2024-12-24 | 3.55 | 3.61 | 3.45 | 3.5 | -0.85% | 191,616 | 67,274,534 |
| 2024-12-23 | 3.83 | 3.83 | 3.5 | 3.53 | -7.59% | 261,612 | 94,704,796 |
| 2024-12-20 | 3.77 | 3.86 | 3.75 | 3.82 | +1.06% | 174,371 | 66,421,778 |
| 2024-12-19 | 3.77 | 3.84 | 3.71 | 3.78 | -1.56% | 223,740 | 84,099,904 |
| 2024-12-18 | 3.85 | 3.92 | 3.75 | 3.84 | -0.52% | 220,797 | 85,041,116 |
| 2024-12-17 | 4.04 | 4.16 | 3.8 | 3.86 | -5.16% | 434,174 | 172,295,087 |
| 2024-12-16 | 4.11 | 4.23 | 4.03 | 4.07 | -0.97% | 312,260 | 127,845,136 |
| 2024-12-13 | 4.24 | 4.37 | 4.1 | 4.11 | -3.97% | 440,745 | 184,851,549 |
| 2024-12-12 | 4.12 | 4.35 | 4.06 | 4.28 | +3.88% | 578,282 | 244,085,700 |
| 2024-12-11 | 4.03 | 4.14 | 3.99 | 4.12 | +1.48% | 294,851 | 120,616,221 |
| 2024-12-10 | 4.23 | 4.24 | 4.04 | 4.06 | -1.22% | 374,162 | 153,462,519 |
| 2024-12-09 | 4.16 | 4.25 | 4.03 | 4.11 | -1.44% | 364,433 | 150,156,399 |
| 2024-12-06 | 4.2 | 4.26 | 4.07 | 4.17 | +0.24% | 430,358 | 178,554,358 |
| 2024-12-05 | 3.95 | 4.16 | 3.94 | 4.16 | +4.79% | 545,286 | 222,882,836 |
| 2024-12-04 | 4.01 | 4.15 | 3.94 | 3.97 | -1.73% | 456,816 | 184,147,006 |
| 2024-12-03 | 4.11 | 4.15 | 4 | 4.04 | -2.65% | 612,053 | 248,051,382 |
| 2024-12-02 | 4 | 4.29 | 3.98 | 4.15 | +4.01% | 762,354 | 314,395,095 |
| 2024-11-29 | 3.88 | 4.07 | 3.79 | 3.99 | +1.27% | 659,248 | 257,969,758 |
| 2024-11-28 | 4.03 | 4.14 | 3.87 | 3.94 | -1.01% | 742,326 | 294,762,116 |
| 2024-11-27 | 4.01 | 4.19 | 3.98 | 3.98 | -9.95% | 1,049,690 | 420,111,831 |
| 2024-11-26 | 4.42 | 4.42 | 4.3 | 4.42 | +9.95% | 499,994 | 220,605,427 |
| 2024-11-25 | 3.68 | 4.02 | 3.68 | 4.02 | +10.14% | 250,260 | 98,635,064 |
| 2024-11-22 | 3.91 | 3.95 | 3.62 | 3.65 | -7.12% | 616,850 | 233,003,903 |
| 2024-11-21 | 4.09 | 4.09 | 3.84 | 3.93 | -3.91% | 1,003,052 | 394,072,332 |
| 2024-11-20 | 3.62 | 4.09 | 3.6 | 4.09 | +9.95% | 790,549 | 315,923,313 |
| 2024-11-19 | 3.55 | 3.78 | 3.5 | 3.72 | +6.29% | 537,052 | 195,842,380 |
| 2024-11-18 | 3.5 | 3.7 | 3.46 | 3.5 | +2.04% | 325,966 | 116,127,157 |
| 2024-11-15 | 3.44 | 3.56 | 3.4 | 3.43 | -0.87% | 213,394 | 74,209,628 |
| 2024-11-14 | 3.57 | 3.58 | 3.4 | 3.46 | -3.08% | 246,656 | 85,763,755 |
| 2024-11-13 | 3.59 | 3.64 | 3.5 | 3.57 | -1.38% | 169,980 | 60,489,724 |
| 2024-11-12 | 3.63 | 3.69 | 3.58 | 3.62 | -0.55% | 207,810 | 75,554,174 |
| 2024-11-11 | 3.58 | 3.66 | 3.58 | 3.64 | +1.39% | 165,416 | 59,923,376 |
| 2024-11-08 | 3.69 | 3.71 | 3.58 | 3.59 | -1.64% | 194,356 | 70,717,998 |
| 2024-11-07 | 3.59 | 3.68 | 3.54 | 3.65 | +1.67% | 225,495 | 81,708,408 |
| 2024-11-06 | 3.5 | 3.7 | 3.45 | 3.59 | +2.87% | 316,418 | 113,215,517 |
| 2024-11-05 | 3.43 | 3.51 | 3.41 | 3.49 | +1.45% | 141,778 | 49,235,045 |
| 2024-11-04 | 3.33 | 3.46 | 3.32 | 3.44 | +3.61% | 147,203 | 50,199,725 |
| 2024-11-01 | 3.47 | 3.51 | 3.31 | 3.32 | -4.6% | 168,383 | 56,836,079 |
| 2024-10-31 | 3.38 | 3.52 | 3.35 | 3.48 | +2.96% | 201,113 | 69,401,738 |
| 2024-10-30 | 3.34 | 3.43 | 3.33 | 3.38 | +1.2% | 172,330 | 58,205,048 |
| 2024-10-29 | 3.45 | 3.48 | 3.31 | 3.34 | -2.34% | 187,810 | 63,278,139 |
| 2024-10-28 | 3.26 | 3.42 | 3.25 | 3.42 | +4.91% | 194,910 | 65,639,904 |
| 2024-10-25 | 3.19 | 3.29 | 3.18 | 3.26 | +2.19% | 137,896 | 44,897,245 |
| 2024-10-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.63% | 120,103 | 38,219,504 |
| 2024-10-23 | 3.11 | 3.24 | 3.11 | 3.17 | +1.6% | 154,516 | 49,162,789 |
| 2024-10-22 | 3.06 | 3.14 | 3.04 | 3.12 | +1.96% | 137,816 | 42,790,493 |
| 2024-10-21 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 131,495 | 40,266,706 |
| 2024-10-18 | 3.05 | 3.12 | 3.02 | 3.07 | +0.66% | 155,497 | 47,756,882 |
| 2024-10-17 | 3.1 | 3.17 | 3.04 | 3.05 | -1.29% | 139,063 | 43,107,029 |
| 2024-10-16 | 3.05 | 3.1 | 3.02 | 3.09 | +0.32% | 119,127 | 36,633,263 |
| 2024-10-15 | 3.17 | 3.17 | 3.07 | 3.08 | -2.84% | 138,376 | 43,069,456 |
| 2024-10-14 | 3.14 | 3.18 | 3.09 | 3.17 | +2.59% | 103,405 | 32,449,063 |
| 2024-10-11 | 3.22 | 3.22 | 3.06 | 3.09 | -3.74% | 159,730 | 50,163,670 |
| 2024-10-10 | 3.2 | 3.27 | 3.11 | 3.21 | +1.26% | 163,919 | 52,599,986 |
| 2024-10-09 | 3.41 | 3.41 | 3.16 | 3.17 | -7.85% | 295,086 | 96,052,903 |
| 2024-10-08 | 3.65 | 3.65 | 3.27 | 3.44 | +3.3% | 419,173 | 144,743,473 |
| 2024-09-30 | 3.16 | 3.36 | 3.07 | 3.33 | +9.18% | 337,087 | 108,864,359 |
| 2024-09-27 | 3 | 3.07 | 2.96 | 3.05 | +2.69% | 148,219 | 44,718,261 |
| 2024-09-26 | 2.86 | 2.97 | 2.85 | 2.97 | +3.85% | 134,293 | 39,215,273 |
| 2024-09-25 | 2.81 | 2.92 | 2.81 | 2.86 | +2.14% | 132,497 | 38,114,617 |
| 2024-09-24 | 2.72 | 2.8 | 2.7 | 2.8 | +3.32% | 100,590 | 27,809,292 |
| 2024-09-23 | 2.69 | 2.72 | 2.68 | 2.71 | +0.74% | 53,251 | 14,394,669 |
| 2024-09-20 | 2.7 | 2.72 | 2.68 | 2.69 | -0.37% | 53,583 | 14,456,587 |
| 2024-09-19 | 2.63 | 2.7 | 2.62 | 2.7 | +2.66% | 96,306 | 25,765,047 |
| 2024-09-18 | 2.64 | 2.64 | 2.56 | 2.63 | -0.38% | 67,794 | 17,643,286 |
| 2024-09-13 | 2.63 | 2.65 | 2.59 | 2.64 | +0.38% | 68,625 | 18,031,116 |
| 2024-09-12 | 2.61 | 2.66 | 2.61 | 2.63 | +0.77% | 52,237 | 13,796,704 |
| 2024-09-11 | 2.65 | 2.66 | 2.6 | 2.61 | -1.88% | 56,966 | 14,969,151 |
| 2024-09-10 | 2.64 | 2.67 | 2.6 | 2.66 | +0.76% | 72,345 | 19,087,856 |
| 2024-09-09 | 2.61 | 2.66 | 2.55 | 2.64 | +1.15% | 63,316 | 16,601,599 |
| 2024-09-06 | 2.66 | 2.69 | 2.61 | 2.61 | -1.14% | 60,810 | 16,098,845 |
| 2024-09-05 | 2.64 | 2.67 | 2.62 | 2.64 | +0.38% | 48,022 | 12,694,721 |
| 2024-09-04 | 2.63 | 2.67 | 2.63 | 2.63 | -0.75% | 50,066 | 13,245,729 |
| 2024-09-03 | 2.63 | 2.67 | 2.62 | 2.65 | +0.76% | 48,552 | 12,850,719 |
| 2024-09-02 | 2.64 | 2.71 | 2.63 | 2.63 | -0.38% | 77,460 | 20,647,123 |
| 2024-08-30 | 2.59 | 2.68 | 2.59 | 2.64 | +2.33% | 81,841 | 21,702,827 |
| 2024-08-29 | 2.53 | 2.62 | 2.53 | 2.58 | +1.18% | 58,873 | 15,152,031 |
| 2024-08-28 | 2.54 | 2.61 | 2.53 | 2.55 | 0% | 48,873 | 12,523,193 |
| 2024-08-27 | 2.62 | 2.63 | 2.55 | 2.55 | -3.04% | 61,369 | 15,805,114 |
| 2024-08-26 | 2.55 | 2.63 | 2.54 | 2.63 | +3.95% | 74,348 | 19,323,682 |
| 2024-08-23 | 2.56 | 2.58 | 2.5 | 2.53 | -1.56% | 63,701 | 16,202,110 |
| 2024-08-22 | 2.64 | 2.66 | 2.55 | 2.57 | -2.65% | 85,933 | 22,339,475 |
| 2024-08-21 | 2.64 | 2.67 | 2.62 | 2.64 | -0.38% | 52,369 | 13,827,730 |
| 2024-08-20 | 2.69 | 2.7 | 2.63 | 2.65 | -1.12% | 70,377 | 18,677,818 |
| 2024-08-19 | 2.68 | 2.71 | 2.66 | 2.68 | +0.37% | 57,810 | 15,549,743 |
| 2024-08-16 | 2.74 | 2.75 | 2.67 | 2.67 | -2.2% | 77,632 | 21,052,863 |
| 2024-08-15 | 2.7 | 2.75 | 2.68 | 2.73 | +0.74% | 67,187 | 18,315,117 |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.71 | -0.73% | 48,700 | 13,216,188 |
| 2024-08-13 | 2.68 | 2.73 | 2.66 | 2.73 | +1.49% | 65,044 | 17,566,945 |
| 2024-08-12 | 2.73 | 2.74 | 2.67 | 2.69 | -1.82% | 68,192 | 18,436,754 |
| 2024-08-09 | 2.78 | 2.81 | 2.74 | 2.74 | -1.44% | 82,699 | 22,910,187 |
| 2024-08-08 | 2.78 | 2.81 | 2.75 | 2.78 | -1.77% | 116,719 | 32,414,567 |
| 2024-08-07 | 2.85 | 2.87 | 2.8 | 2.83 | -0.7% | 99,505 | 28,266,057 |
| 2024-08-06 | 2.85 | 2.89 | 2.8 | 2.85 | +1.06% | 139,623 | 39,563,557 |
| 2024-08-05 | 2.89 | 2.97 | 2.82 | 2.82 | -3.42% | 188,852 | 54,319,433 |
| 2024-08-02 | 2.92 | 3.06 | 2.9 | 2.92 | -1.02% | 249,056 | 73,555,256 |
| 2024-08-01 | 2.89 | 2.99 | 2.86 | 2.95 | +1.72% | 180,862 | 52,950,384 |
| 2024-07-31 | 2.81 | 2.93 | 2.81 | 2.9 | +2.84% | 186,569 | 53,815,337 |
| 2024-07-30 | 2.82 | 2.85 | 2.77 | 2.82 | 0% | 102,822 | 28,873,938 |
| 2024-07-29 | 2.75 | 2.86 | 2.75 | 2.82 | +2.55% | 177,376 | 49,957,927 |
| 2024-07-26 | 2.64 | 2.75 | 2.64 | 2.75 | +4.56% | 168,136 | 45,675,160 |
| 2024-07-25 | 2.6 | 2.66 | 2.58 | 2.63 | +0.77% | 77,246 | 20,275,391 |
| 2024-07-24 | 2.67 | 2.7 | 2.59 | 2.61 | -2.97% | 135,747 | 35,619,787 |
| 2024-07-23 | 2.66 | 2.79 | 2.64 | 2.69 | +1.13% | 169,267 | 46,128,432 |
| 2024-07-22 | 2.64 | 2.71 | 2.63 | 2.66 | +1.14% | 98,171 | 26,259,619 |
| 2024-07-19 | 2.68 | 2.76 | 2.63 | 2.63 | -1.87% | 145,013 | 39,092,727 |
| 2024-07-18 | 2.7 | 2.7 | 2.61 | 2.68 | -1.47% | 123,460 | 32,768,267 |
| 2024-07-17 | 2.8 | 2.84 | 2.72 | 2.72 | -2.86% | 157,027 | 43,431,060 |
| 2024-07-16 | 2.76 | 2.87 | 2.74 | 2.8 | +1.45% | 219,196 | 61,553,429 |
| 2024-07-15 | 2.86 | 2.89 | 2.75 | 2.76 | -4.83% | 222,234 | 62,338,745 |
| 2024-07-12 | 2.73 | 2.95 | 2.73 | 2.9 | +6.62% | 334,846 | 95,117,732 |
| 2024-07-11 | 2.66 | 2.85 | 2.65 | 2.72 | +4.21% | 211,599 | 58,053,375 |
| 2024-07-10 | 2.64 | 2.74 | 2.6 | 2.61 | -3.69% | 195,780 | 51,835,823 |
| 2024-07-09 | 2.77 | 2.78 | 2.63 | 2.71 | -3.21% | 225,960 | 60,995,855 |
| 2024-07-08 | 2.74 | 2.94 | 2.73 | 2.8 | +0.72% | 269,277 | 76,345,445 |
| 2024-07-05 | 2.72 | 2.83 | 2.63 | 2.78 | +3.73% | 139,955 | 38,314,611 |
| 2024-07-04 | 2.83 | 2.85 | 2.67 | 2.68 | -4.63% | 123,740 | 33,954,432 |
| 2024-07-03 | 2.85 | 2.95 | 2.8 | 2.81 | -1.75% | 193,396 | 55,512,322 |
| 2024-07-02 | 2.75 | 3.03 | 2.7 | 2.86 | +3.62% | 247,843 | 71,025,406 |
| 2024-07-01 | 2.68 | 2.89 | 2.62 | 2.76 | +3.76% | 162,954 | 44,742,784 |
| 2024-06-28 | 2.63 | 2.73 | 2.6 | 2.66 | +0.76% | 94,912 | 25,455,685 |
| 2024-06-27 | 2.71 | 2.74 | 2.64 | 2.64 | -3.3% | 84,990 | 22,737,173 |
| 2024-06-26 | 2.62 | 2.74 | 2.59 | 2.73 | +3.41% | 82,642 | 22,069,247 |
| 2024-06-25 | 2.57 | 2.68 | 2.56 | 2.64 | +3.13% | 102,798 | 27,143,303 |
| 2024-06-24 | 2.69 | 2.69 | 2.55 | 2.56 | -4.83% | 104,516 | 27,190,934 |
| 2024-06-21 | 2.68 | 2.75 | 2.64 | 2.69 | +0.37% | 62,702 | 16,989,687 |
| 2024-06-20 | 2.78 | 2.79 | 2.66 | 2.68 | -3.25% | 97,297 | 26,373,011 |
| 2024-06-19 | 2.78 | 2.84 | 2.77 | 2.77 | -0.72% | 87,484 | 24,492,860 |
| 2024-06-18 | 2.67 | 2.8 | 2.63 | 2.79 | +4.89% | 149,766 | 40,941,145 |
| 2024-06-17 | 2.72 | 2.75 | 2.65 | 2.66 | -2.21% | 94,844 | 25,501,257 |
| 2024-06-14 | 2.72 | 2.75 | 2.67 | 2.72 | 0% | 53,597 | 14,546,307 |
| 2024-06-13 | 2.8 | 2.81 | 2.71 | 2.72 | -2.86% | 74,195 | 20,363,527 |
| 2024-06-12 | 2.74 | 2.81 | 2.73 | 2.8 | +1.82% | 73,789 | 20,571,277 |
| 2024-06-11 | 2.8 | 2.81 | 2.69 | 2.75 | -2.14% | 107,781 | 29,504,428 |
| 2024-06-07 | 2.7 | 2.83 | 2.7 | 2.81 | +5.24% | 172,935 | 47,809,793 |
| 2024-06-06 | 2.83 | 2.86 | 2.63 | 2.67 | -5.65% | 214,107 | 57,735,519 |
| 2024-06-05 | 2.92 | 2.93 | 2.83 | 2.83 | -3.41% | 126,327 | 36,259,918 |
| 2024-06-04 | 2.99 | 2.99 | 2.9 | 2.93 | -2.33% | 111,848 | 32,789,364 |
| 2024-06-03 | 3.14 | 3.15 | 2.95 | 3 | -4.15% | 146,349 | 44,049,075 |
| 2024-05-31 | 3.05 | 3.15 | 3.04 | 3.13 | +2.62% | 102,813 | 32,003,239 |
| 2024-05-30 | 3.07 | 3.13 | 3.03 | 3.05 | -0.97% | 118,046 | 36,391,672 |
| 2024-05-29 | 3.05 | 3.23 | 3.04 | 3.08 | +0.33% | 136,824 | 42,366,144 |
| 2024-05-28 | 3.1 | 3.11 | 3.03 | 3.07 | -0.97% | 65,611 | 20,202,927 |
| 2024-05-27 | 3.13 | 3.15 | 3.05 | 3.1 | -0.32% | 76,937 | 23,730,762 |
| 2024-05-24 | 3.17 | 3.18 | 3.11 | 3.11 | -1.58% | 74,513 | 23,377,675 |
| 2024-05-23 | 3.23 | 3.23 | 3.14 | 3.16 | -2.47% | 115,656 | 36,683,877 |
| 2024-05-22 | 3.22 | 3.28 | 3.21 | 3.24 | 0% | 65,792 | 21,401,652 |
| 2024-05-21 | 3.32 | 3.33 | 3.21 | 3.24 | -2.7% | 91,157 | 29,561,491 |
| 2024-05-20 | 3.34 | 3.37 | 3.31 | 3.33 | -0.3% | 81,541 | 27,216,948 |
| 2024-05-17 | 3.3 | 3.34 | 3.26 | 3.34 | +1.83% | 84,938 | 28,089,653 |
| 2024-05-16 | 3.26 | 3.32 | 3.26 | 3.28 | +0.61% | 78,200 | 25,774,538 |
| 2024-05-15 | 3.32 | 3.33 | 3.25 | 3.26 | -1.81% | 76,946 | 25,305,352 |
| 2024-05-14 | 3.25 | 3.34 | 3.25 | 3.32 | +2.47% | 83,601 | 27,622,808 |
| 2024-05-13 | 3.29 | 3.3 | 3.22 | 3.24 | -1.82% | 74,693 | 24,327,814 |
| 2024-05-10 | 3.36 | 3.38 | 3.29 | 3.3 | -1.79% | 90,818 | 30,164,313 |
| 2024-05-09 | 3.3 | 3.38 | 3.3 | 3.36 | +1.2% | 77,324 | 25,971,776 |
| 2024-05-08 | 3.39 | 3.4 | 3.3 | 3.32 | -1.78% | 86,909 | 28,985,533 |
| 2024-05-07 | 3.45 | 3.45 | 3.33 | 3.38 | -0.88% | 97,446 | 32,851,895 |
| 2024-05-06 | 3.42 | 3.49 | 3.4 | 3.41 | -0.29% | 93,268 | 32,081,778 |
| 2024-04-30 | 3.44 | 3.44 | 3.33 | 3.42 | +0.59% | 119,120 | 40,374,274 |
| 2024-04-29 | 3.28 | 3.41 | 3.27 | 3.4 | +3.98% | 107,205 | 35,975,944 |
| 2024-04-26 | 3.17 | 3.28 | 3.15 | 3.27 | +1.55% | 101,953 | 33,076,990 |
| 2024-04-25 | 3.2 | 3.27 | 3.19 | 3.22 | +0.94% | 101,571 | 32,751,874 |
| 2024-04-24 | 3.13 | 3.2 | 3.12 | 3.19 | +2.24% | 83,941 | 26,528,790 |
| 2024-04-23 | 3.09 | 3.16 | 3.08 | 3.12 | +0.97% | 95,740 | 29,889,798 |
| 2024-04-22 | 3.1 | 3.15 | 3.02 | 3.09 | -1.9% | 110,742 | 34,187,592 |
| 2024-04-19 | 3.2 | 3.23 | 3.13 | 3.15 | -1.87% | 117,568 | 37,288,540 |
| 2024-04-18 | 3.16 | 3.29 | 3.11 | 3.21 | +1.58% | 164,378 | 52,922,568 |
| 2024-04-17 | 2.99 | 3.16 | 2.97 | 3.16 | +7.85% | 205,923 | 63,665,755 |
| 2024-04-16 | 3.21 | 3.22 | 2.93 | 2.93 | -9.85% | 238,284 | 71,467,360 |
| 2024-04-15 | 3.45 | 3.48 | 3.19 | 3.25 | -6.88% | 207,144 | 68,179,665 |
| 2024-04-12 | 3.5 | 3.61 | 3.47 | 3.49 | -0.29% | 131,158 | 46,500,302 |
| 2024-04-11 | 3.46 | 3.57 | 3.41 | 3.5 | +0.29% | 109,486 | 38,380,098 |
| 2024-04-10 | 3.57 | 3.58 | 3.44 | 3.49 | -1.97% | 116,371 | 40,753,218 |
| 2024-04-09 | 3.53 | 3.58 | 3.5 | 3.56 | +0.28% | 89,529 | 31,681,399 |
| 2024-04-08 | 3.61 | 3.65 | 3.54 | 3.55 | -1.66% | 139,866 | 50,297,551 |
| 2024-04-03 | 3.72 | 3.72 | 3.58 | 3.61 | -2.96% | 150,371 | 54,490,571 |
| 2024-04-02 | 3.8 | 3.83 | 3.7 | 3.72 | -3.38% | 192,299 | 72,091,178 |
| 2024-04-01 | 3.73 | 3.87 | 3.73 | 3.85 | +2.67% | 204,842 | 78,426,340 |
| 2024-03-29 | 3.77 | 3.79 | 3.67 | 3.75 | +1.08% | 135,284 | 50,436,951 |
| 2024-03-28 | 3.61 | 3.75 | 3.61 | 3.71 | +2.2% | 135,025 | 49,896,948 |
| 2024-03-27 | 3.78 | 3.78 | 3.6 | 3.63 | -4.47% | 175,124 | 64,478,317 |
| 2024-03-26 | 3.74 | 3.81 | 3.71 | 3.8 | +1.33% | 160,583 | 60,500,555 |
| 2024-03-25 | 3.87 | 3.89 | 3.73 | 3.75 | -3.1% | 172,428 | 65,824,740 |
| 2024-03-22 | 3.94 | 3.95 | 3.84 | 3.87 | -2.27% | 182,250 | 70,821,634 |
| 2024-03-21 | 3.91 | 3.97 | 3.9 | 3.96 | +0.76% | 230,805 | 90,893,540 |
| 2024-03-20 | 3.91 | 3.99 | 3.87 | 3.93 | +0.51% | 256,187 | 100,322,702 |
| 2024-03-19 | 4 | 4 | 3.9 | 3.91 | -2.74% | 291,078 | 114,707,335 |
| 2024-03-18 | 3.96 | 4.05 | 3.96 | 4.02 | +1.77% | 328,655 | 131,438,430 |
| 2024-03-15 | 3.82 | 4 | 3.79 | 3.95 | +1.28% | 363,977 | 142,604,513 |
| 2024-03-14 | 3.87 | 4.08 | 3.77 | 3.9 | -0.51% | 451,030 | 176,219,770 |
| 2024-03-13 | 3.85 | 4.07 | 3.8 | 3.92 | +1.29% | 460,424 | 182,241,541 |
| 2024-03-12 | 3.8 | 3.95 | 3.74 | 3.87 | +3.75% | 467,618 | 180,266,414 |
| 2024-03-11 | 3.67 | 3.84 | 3.66 | 3.73 | +3.61% | 380,215 | 142,509,969 |
| 2024-03-08 | 3.69 | 3.75 | 3.58 | 3.6 | -2.7% | 466,147 | 169,633,234 |
| 2024-03-07 | 3.52 | 3.84 | 3.5 | 3.7 | +6.02% | 678,691 | 256,279,465 |
| 2024-03-06 | 3.49 | 3.55 | 3.46 | 3.49 | -1.69% | 195,272 | 68,410,818 |
| 2024-03-05 | 3.46 | 3.6 | 3.37 | 3.55 | +1.43% | 373,229 | 130,553,426 |
| 2024-03-04 | 3.59 | 3.59 | 3.46 | 3.5 | -2.78% | 273,407 | 95,856,676 |
| 2024-03-01 | 3.69 | 3.74 | 3.55 | 3.6 | -2.17% | 418,177 | 150,706,855 |
| 2024-02-29 | 3.35 | 3.71 | 3.35 | 3.68 | +3.08% | 664,867 | 237,526,580 |
| 2024-02-28 | 4.1 | 4.3 | 3.56 | 3.57 | -8.7% | 1,159,431 | 468,930,116 |
| 2024-02-27 | 3.7 | 3.91 | 3.56 | 3.91 | +10.14% | 414,407 | 155,147,875 |
| 2024-02-26 | 3.3 | 3.55 | 3.26 | 3.55 | +9.91% | 295,327 | 102,575,571 |
| 2024-02-23 | 3.1 | 3.24 | 3.08 | 3.23 | +4.19% | 186,673 | 58,883,247 |
| 2024-02-22 | 3.08 | 3.1 | 3.03 | 3.1 | +1.97% | 112,135 | 34,469,521 |
| 2024-02-21 | 2.95 | 3.14 | 2.91 | 3.04 | +2.7% | 190,693 | 58,522,262 |
| 2024-02-20 | 2.94 | 3 | 2.88 | 2.96 | +0.68% | 135,402 | 39,837,173 |
| 2024-02-19 | 2.84 | 2.96 | 2.8 | 2.94 | +5.38% | 180,141 | 52,370,099 |
| 2024-02-08 | 2.6 | 2.81 | 2.49 | 2.79 | +7.72% | 215,536 | 57,610,977 |
| 2024-02-07 | 2.8 | 2.8 | 2.54 | 2.59 | -5.13% | 214,114 | 57,140,327 |
| 2024-02-06 | 2.68 | 2.88 | 2.53 | 2.73 | -1.09% | 229,442 | 61,646,629 |
| 2024-02-05 | 3.07 | 3.07 | 2.76 | 2.76 | -10.1% | 256,501 | 72,313,850 |
| 2024-02-02 | 3.24 | 3.3 | 2.96 | 3.07 | -4.95% | 161,325 | 50,280,917 |
| 2024-02-01 | 3.3 | 3.34 | 3.21 | 3.23 | -2.12% | 129,252 | 42,236,766 |
| 2024-01-31 | 3.45 | 3.49 | 3.29 | 3.3 | -5.44% | 144,671 | 48,776,507 |
| 2024-01-30 | 3.56 | 3.6 | 3.48 | 3.49 | -2.24% | 79,723 | 28,142,570 |
| 2024-01-29 | 3.75 | 3.75 | 3.57 | 3.57 | -3.25% | 97,075 | 35,181,524 |
| 2024-01-26 | 3.66 | 3.75 | 3.64 | 3.69 | +0.54% | 141,586 | 52,389,285 |
| 2024-01-25 | 3.52 | 3.68 | 3.51 | 3.67 | +4.26% | 148,060 | 53,459,853 |
| 2024-01-24 | 3.46 | 3.53 | 3.37 | 3.52 | +2.33% | 128,863 | 44,714,323 |
| 2024-01-23 | 3.46 | 3.48 | 3.38 | 3.44 | 0% | 100,396 | 34,515,071 |
| 2024-01-22 | 3.66 | 3.67 | 3.42 | 3.44 | -5.49% | 137,089 | 48,511,917 |
| 2024-01-19 | 3.68 | 3.7 | 3.62 | 3.64 | -1.36% | 83,053 | 30,317,457 |
| 2024-01-18 | 3.68 | 3.71 | 3.55 | 3.69 | -0.27% | 160,676 | 58,274,466 |
| 2024-01-17 | 3.81 | 3.82 | 3.7 | 3.7 | -2.89% | 95,789 | 35,917,899 |
| 2024-01-16 | 3.83 | 3.84 | 3.75 | 3.81 | -0.78% | 129,246 | 48,973,479 |
| 2024-01-15 | 3.81 | 3.86 | 3.78 | 3.84 | 0% | 95,570 | 36,601,464 |
| 2024-01-12 | 3.88 | 3.94 | 3.83 | 3.84 | -1.29% | 116,787 | 45,442,232 |
| 2024-01-11 | 3.79 | 3.89 | 3.78 | 3.89 | +2.37% | 131,004 | 50,423,987 |
| 2024-01-10 | 3.84 | 3.87 | 3.79 | 3.8 | -1.55% | 139,099 | 53,132,488 |
| 2024-01-09 | 3.86 | 3.9 | 3.82 | 3.86 | +0.26% | 121,160 | 46,843,540 |
| 2024-01-08 | 3.88 | 3.92 | 3.84 | 3.85 | -1.03% | 129,111 | 50,025,229 |
| 2024-01-05 | 3.98 | 3.99 | 3.87 | 3.89 | -2.26% | 159,079 | 62,400,374 |
| 2024-01-04 | 3.98 | 4.01 | 3.94 | 3.98 | -0.25% | 123,947 | 49,306,790 |
| 2024-01-03 | 4.01 | 4.05 | 3.95 | 3.99 | -1.24% | 157,133 | 62,693,444 |
| 2024-01-02 | 4.05 | 4.09 | 4.03 | 4.04 | -0.25% | 148,213 | 60,236,473 |
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：