股票概览
4.07
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4.01
最低价
411,956
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 4.04 | 4.1 | 4.01 | 4.07 | +0.74% | 411,956 | 167,248,325 |
| 2025-03-24 | 4.12 | 4.14 | 3.98 | 4.04 | -0.98% | 912,847 | 369,311,299 |
| 2025-03-21 | 3.94 | 4.13 | 3.94 | 4.08 | +3.82% | 1,488,528 | 604,240,028 |
| 2025-03-20 | 3.88 | 3.95 | 3.87 | 3.93 | +1.29% | 423,962 | 166,007,860 |
| 2025-03-19 | 3.88 | 3.89 | 3.83 | 3.88 | +0.26% | 358,730 | 138,669,956 |
| 2025-03-18 | 3.87 | 3.89 | 3.82 | 3.87 | +0.26% | 426,984 | 164,940,620 |
| 2025-03-17 | 3.89 | 3.99 | 3.85 | 3.86 | +0.78% | 914,312 | 358,120,391 |
| 2025-03-14 | 3.74 | 3.83 | 3.74 | 3.83 | +2.68% | 599,919 | 227,619,903 |
| 2025-03-13 | 3.71 | 3.76 | 3.71 | 3.73 | +0.54% | 417,892 | 155,988,136 |
| 2025-03-12 | 3.7 | 3.72 | 3.66 | 3.71 | +0.27% | 332,234 | 122,638,339 |
| 2025-03-11 | 3.66 | 3.7 | 3.63 | 3.7 | +0.54% | 352,703 | 129,251,271 |
| 2025-03-10 | 3.72 | 3.74 | 3.66 | 3.68 | -1.08% | 397,115 | 146,689,518 |
| 2025-03-07 | 3.72 | 3.75 | 3.7 | 3.72 | -0.27% | 352,328 | 131,199,057 |
| 2025-03-06 | 3.75 | 3.76 | 3.7 | 3.73 | -0.8% | 467,565 | 174,034,817 |
| 2025-03-05 | 3.79 | 3.8 | 3.72 | 3.76 | -0.53% | 250,794 | 93,978,608 |
| 2025-03-04 | 3.79 | 3.79 | 3.73 | 3.78 | -0.53% | 357,576 | 134,425,141 |
| 2025-03-03 | 3.8 | 3.84 | 3.76 | 3.8 | +0.53% | 504,079 | 191,577,840 |
| 2025-02-28 | 3.73 | 3.86 | 3.72 | 3.78 | +1.34% | 882,953 | 336,156,678 |
| 2025-02-27 | 3.79 | 3.79 | 3.68 | 3.73 | -1.32% | 703,091 | 261,742,857 |
| 2025-02-26 | 3.77 | 3.79 | 3.75 | 3.78 | +0.27% | 301,493 | 113,717,627 |
| 2025-02-25 | 3.78 | 3.82 | 3.75 | 3.77 | -0.26% | 341,567 | 129,187,360 |
| 2025-02-24 | 3.82 | 3.85 | 3.77 | 3.78 | -1.31% | 471,230 | 178,826,570 |
| 2025-02-21 | 3.83 | 3.84 | 3.81 | 3.83 | 0% | 295,495 | 112,919,123 |
| 2025-02-20 | 3.88 | 3.89 | 3.8 | 3.83 | -1.29% | 470,403 | 179,737,121 |
| 2025-02-19 | 3.86 | 3.89 | 3.83 | 3.88 | +0.52% | 391,449 | 150,810,483 |
| 2025-02-18 | 3.9 | 3.92 | 3.85 | 3.86 | -1.28% | 478,910 | 186,138,807 |
| 2025-02-17 | 3.93 | 3.93 | 3.87 | 3.91 | -0.51% | 427,856 | 166,494,960 |
| 2025-02-14 | 3.97 | 3.97 | 3.92 | 3.93 | -1.01% | 550,285 | 216,650,683 |
| 2025-02-13 | 4 | 4.04 | 3.97 | 3.97 | -1% | 514,200 | 205,489,140 |
| 2025-02-12 | 4.09 | 4.1 | 3.99 | 4.01 | -1.72% | 557,799 | 224,320,790 |
| 2025-02-11 | 4.01 | 4.1 | 4 | 4.08 | +2% | 756,463 | 307,271,762 |
| 2025-02-10 | 4.01 | 4.04 | 3.98 | 4 | 0% | 433,360 | 173,540,707 |
| 2025-02-07 | 4 | 4.03 | 3.97 | 4 | +0.25% | 510,987 | 204,490,308 |
| 2025-02-06 | 4.02 | 4.04 | 3.97 | 3.99 | -0.5% | 630,852 | 251,845,863 |
| 2025-02-05 | 4.21 | 4.23 | 4.01 | 4.01 | -4.52% | 699,284 | 283,628,173 |
| 2025-01-27 | 4.11 | 4.28 | 4.09 | 4.2 | +2.44% | 496,057 | 209,007,210 |
| 2025-01-24 | 4.07 | 4.13 | 4.02 | 4.1 | +0.49% | 376,594 | 153,379,123 |
| 2025-01-23 | 4.12 | 4.19 | 4.07 | 4.08 | -0.24% | 350,854 | 144,637,773 |
| 2025-01-22 | 4.11 | 4.12 | 4.01 | 4.09 | -0.49% | 496,526 | 202,042,753 |
| 2025-01-21 | 4.34 | 4.35 | 4.1 | 4.11 | -5.3% | 806,116 | 335,590,634 |
| 2025-01-20 | 4.51 | 4.56 | 4.31 | 4.34 | -3.77% | 686,180 | 304,006,177 |
| 2025-01-17 | 4.39 | 4.53 | 4.35 | 4.51 | +2.97% | 772,073 | 344,907,844 |
| 2025-01-16 | 4.28 | 4.4 | 4.27 | 4.38 | +3.3% | 602,572 | 262,382,111 |
| 2025-01-15 | 4.16 | 4.31 | 4.14 | 4.24 | +1.68% | 481,548 | 204,710,859 |
| 2025-01-14 | 4.05 | 4.17 | 4.01 | 4.17 | +2.96% | 466,806 | 191,701,740 |
| 2025-01-13 | 3.99 | 4.08 | 3.95 | 4.05 | +2.27% | 506,949 | 204,041,859 |
| 2025-01-10 | 3.98 | 4.01 | 3.93 | 3.96 | -0.75% | 333,634 | 132,353,113 |
| 2025-01-09 | 4.12 | 4.12 | 3.98 | 3.99 | -3.62% | 505,024 | 203,507,621 |
| 2025-01-08 | 4.17 | 4.19 | 4.06 | 4.14 | -0.24% | 486,684 | 201,276,978 |
| 2025-01-07 | 4.22 | 4.25 | 4.11 | 4.15 | -1.89% | 379,711 | 158,207,317 |
| 2025-01-06 | 4.23 | 4.25 | 4.1 | 4.23 | +0.24% | 449,439 | 188,297,377 |
| 2025-01-03 | 4.31 | 4.36 | 4.19 | 4.22 | -1.17% | 585,894 | 250,578,221 |
| 2025-01-02 | 4.28 | 4.37 | 4.23 | 4.27 | 0% | 672,672 | 289,239,700 |
| 2024-12-31 | 4.27 | 4.33 | 4.25 | 4.27 | +0.23% | 371,406 | 159,516,461 |
| 2024-12-30 | 4.26 | 4.35 | 4.25 | 4.26 | -0.47% | 499,089 | 214,650,684 |
| 2024-12-27 | 4.28 | 4.31 | 4.19 | 4.28 | +0.47% | 452,278 | 191,821,106 |
| 2024-12-26 | 4.35 | 4.35 | 4.25 | 4.26 | -1.39% | 287,051 | 123,027,318 |
| 2024-12-25 | 4.3 | 4.36 | 4.28 | 4.32 | +0.47% | 431,553 | 186,578,823 |
| 2024-12-24 | 4.13 | 4.31 | 4.13 | 4.3 | +3.37% | 690,832 | 293,835,625 |
| 2024-12-23 | 4.05 | 4.21 | 4.04 | 4.16 | +3.23% | 752,220 | 311,267,874 |
| 2024-12-20 | 4.09 | 4.09 | 4.02 | 4.03 | -1.71% | 334,470 | 135,353,505 |
| 2024-12-19 | 4.08 | 4.14 | 4.03 | 4.1 | -0.73% | 349,504 | 142,365,671 |
| 2024-12-18 | 4.08 | 4.18 | 4.06 | 4.13 | +1.47% | 526,317 | 217,708,296 |
| 2024-12-17 | 4.09 | 4.14 | 4.04 | 4.07 | -0.49% | 356,767 | 145,743,284 |
| 2024-12-16 | 4.02 | 4.12 | 4.01 | 4.09 | +1.74% | 544,102 | 222,185,863 |
| 2024-12-13 | 4.09 | 4.09 | 4 | 4.02 | -1.95% | 459,326 | 185,181,635 |
| 2024-12-12 | 4.11 | 4.12 | 4.07 | 4.1 | -0.49% | 389,999 | 159,725,553 |
| 2024-12-11 | 4.1 | 4.12 | 4.08 | 4.12 | +0.49% | 285,951 | 117,447,179 |
| 2024-12-10 | 4.23 | 4.25 | 4.1 | 4.1 | -1.44% | 686,516 | 283,845,163 |
| 2024-12-09 | 4.16 | 4.2 | 4.13 | 4.16 | -0.24% | 319,280 | 132,990,982 |
| 2024-12-06 | 4.14 | 4.18 | 4.14 | 4.17 | +0.72% | 291,643 | 121,398,370 |
| 2024-12-05 | 4.25 | 4.26 | 4.14 | 4.14 | -2.13% | 371,039 | 154,803,489 |
| 2024-12-04 | 4.15 | 4.29 | 4.12 | 4.23 | +1.93% | 714,614 | 301,808,405 |
| 2024-12-03 | 4.11 | 4.17 | 4.05 | 4.15 | +0.97% | 628,127 | 258,564,703 |
| 2024-12-02 | 4.09 | 4.16 | 4.06 | 4.11 | +0.98% | 554,153 | 227,671,161 |
| 2024-11-29 | 4.1 | 4.13 | 4.07 | 4.07 | -0.73% | 412,634 | 169,043,566 |
| 2024-11-28 | 4.12 | 4.13 | 4.07 | 4.1 | -0.49% | 257,381 | 105,494,762 |
| 2024-11-27 | 4.09 | 4.13 | 4.04 | 4.12 | +0.49% | 342,100 | 140,050,153 |
| 2024-11-26 | 4.1 | 4.12 | 4.03 | 4.1 | -0.24% | 401,295 | 163,761,754 |
| 2024-11-25 | 4.07 | 4.18 | 4.05 | 4.11 | +0.49% | 467,662 | 192,745,507 |
| 2024-11-22 | 4.28 | 4.31 | 4.09 | 4.09 | -4.22% | 533,208 | 223,178,554 |
| 2024-11-21 | 4.31 | 4.33 | 4.23 | 4.27 | -0.7% | 353,262 | 150,891,159 |
| 2024-11-20 | 4.34 | 4.38 | 4.28 | 4.3 | -0.69% | 504,123 | 217,934,774 |
| 2024-11-19 | 4.3 | 4.38 | 4.27 | 4.33 | +1.17% | 474,959 | 204,798,248 |
| 2024-11-18 | 4.28 | 4.42 | 4.26 | 4.28 | +0.23% | 574,482 | 249,456,127 |
| 2024-11-15 | 4.23 | 4.35 | 4.21 | 4.27 | +0.95% | 550,842 | 236,342,798 |
| 2024-11-14 | 4.26 | 4.33 | 4.22 | 4.23 | -1.17% | 386,971 | 165,493,574 |
| 2024-11-13 | 4.23 | 4.3 | 4.21 | 4.28 | +0.71% | 413,671 | 176,446,652 |
| 2024-11-12 | 4.27 | 4.33 | 4.22 | 4.25 | -0.7% | 448,718 | 191,891,916 |
| 2024-11-11 | 4.37 | 4.37 | 4.22 | 4.28 | -2.06% | 431,891 | 184,584,469 |
| 2024-11-08 | 4.48 | 4.51 | 4.33 | 4.37 | -2.24% | 582,800 | 256,225,589 |
| 2024-11-07 | 4.4 | 4.48 | 4.38 | 4.47 | +1.36% | 430,913 | 191,062,911 |
| 2024-11-06 | 4.38 | 4.51 | 4.36 | 4.41 | +0.23% | 488,229 | 215,985,862 |
| 2024-11-05 | 4.38 | 4.41 | 4.33 | 4.4 | +0.46% | 488,022 | 213,396,935 |
| 2024-11-04 | 4.37 | 4.39 | 4.31 | 4.38 | +0.23% | 367,975 | 160,233,592 |
| 2024-11-01 | 4.39 | 4.43 | 4.35 | 4.37 | +0.23% | 413,203 | 181,371,872 |
| 2024-10-31 | 4.36 | 4.39 | 4.28 | 4.36 | -0.23% | 423,688 | 184,168,080 |
| 2024-10-30 | 4.54 | 4.62 | 4.33 | 4.37 | -3.96% | 781,791 | 347,168,610 |
| 2024-10-29 | 4.57 | 4.62 | 4.5 | 4.55 | +0.44% | 623,615 | 283,761,866 |
| 2024-10-28 | 4.55 | 4.57 | 4.45 | 4.53 | -0.88% | 447,293 | 201,515,015 |
| 2024-10-25 | 4.53 | 4.62 | 4.5 | 4.57 | +1.11% | 412,382 | 188,136,537 |
| 2024-10-24 | 4.55 | 4.55 | 4.47 | 4.52 | -0.44% | 293,341 | 132,240,317 |
| 2024-10-23 | 4.49 | 4.59 | 4.49 | 4.54 | +2.25% | 499,868 | 226,911,169 |
| 2024-10-22 | 4.35 | 4.48 | 4.33 | 4.44 | +2.3% | 447,364 | 197,749,577 |
| 2024-10-21 | 4.37 | 4.4 | 4.27 | 4.34 | 0% | 435,710 | 188,928,526 |
| 2024-10-18 | 4.33 | 4.42 | 4.27 | 4.34 | +1.17% | 472,609 | 205,792,666 |
| 2024-10-17 | 4.4 | 4.45 | 4.28 | 4.29 | -2.28% | 323,308 | 140,853,429 |
| 2024-10-16 | 4.33 | 4.44 | 4.3 | 4.39 | +0.23% | 334,828 | 146,378,830 |
| 2024-10-15 | 4.55 | 4.56 | 4.37 | 4.38 | -4.16% | 479,209 | 213,777,376 |
| 2024-10-14 | 4.55 | 4.62 | 4.51 | 4.57 | +0.66% | 400,599 | 183,044,678 |
| 2024-10-11 | 4.6 | 4.65 | 4.48 | 4.54 | -0.87% | 435,219 | 199,125,341 |
| 2024-10-10 | 4.49 | 4.73 | 4.48 | 4.58 | +1.55% | 638,608 | 294,049,641 |
| 2024-10-09 | 4.76 | 4.76 | 4.48 | 4.51 | -6.63% | 866,351 | 399,840,550 |
| 2024-10-08 | 4.99 | 4.99 | 4.64 | 4.83 | +6.39% | 1,030,625 | 497,083,546 |
| 2024-09-30 | 4.27 | 4.55 | 4.26 | 4.54 | +9.66% | 1,001,168 | 442,857,198 |
| 2024-09-27 | 4.06 | 4.15 | 4.05 | 4.14 | +2.22% | 374,061 | 153,003,346 |
| 2024-09-26 | 4.05 | 4.07 | 3.98 | 4.05 | 0% | 760,159 | 305,339,187 |
| 2024-09-25 | 4.08 | 4.16 | 4.04 | 4.05 | -0.25% | 462,512 | 189,727,929 |
| 2024-09-24 | 3.93 | 4.06 | 3.88 | 4.06 | +4.37% | 461,243 | 183,823,728 |
| 2024-09-23 | 3.87 | 3.93 | 3.83 | 3.89 | +1.04% | 296,125 | 115,179,645 |
| 2024-09-20 | 3.89 | 3.9 | 3.82 | 3.85 | -0.52% | 338,120 | 130,403,236 |
| 2024-09-19 | 3.88 | 3.91 | 3.83 | 3.87 | -0.26% | 295,269 | 114,197,520 |
| 2024-09-18 | 3.93 | 3.94 | 3.84 | 3.88 | -0.77% | 225,026 | 87,384,569 |
| 2024-09-13 | 3.94 | 3.98 | 3.9 | 3.91 | -0.26% | 251,296 | 98,913,237 |
| 2024-09-12 | 3.88 | 3.94 | 3.87 | 3.92 | +1.29% | 308,235 | 120,568,013 |
| 2024-09-11 | 4.02 | 4.02 | 3.85 | 3.87 | -3.97% | 378,103 | 147,126,602 |
| 2024-09-10 | 3.99 | 4.04 | 3.97 | 4.03 | +1% | 349,435 | 139,955,737 |
| 2024-09-09 | 4.08 | 4.12 | 3.96 | 3.99 | -2.92% | 469,242 | 188,437,364 |
| 2024-09-06 | 4.13 | 4.18 | 4.1 | 4.11 | -0.72% | 232,991 | 96,522,462 |
| 2024-09-05 | 4.23 | 4.27 | 4.11 | 4.14 | -2.59% | 412,218 | 171,597,444 |
| 2024-09-04 | 4.29 | 4.29 | 4.18 | 4.25 | -2.07% | 435,579 | 184,565,695 |
| 2024-09-03 | 4.37 | 4.44 | 4.32 | 4.34 | -0.69% | 484,677 | 211,951,658 |
| 2024-09-02 | 4.27 | 4.41 | 4.22 | 4.37 | +1.63% | 552,913 | 240,152,465 |
| 2024-08-30 | 4.22 | 4.32 | 4.2 | 4.3 | +1.42% | 550,297 | 234,775,423 |
| 2024-08-29 | 4.19 | 4.26 | 4.11 | 4.24 | +1.68% | 532,650 | 223,652,911 |
| 2024-08-28 | 4.02 | 4.24 | 4.02 | 4.17 | +3.73% | 732,718 | 305,929,314 |
| 2024-08-27 | 3.94 | 4.05 | 3.86 | 4.02 | +6.63% | 796,775 | 316,954,715 |
| 2024-08-26 | 3.82 | 3.83 | 3.73 | 3.77 | -0.79% | 206,476 | 77,963,002 |
| 2024-08-23 | 3.76 | 3.83 | 3.75 | 3.8 | +1.06% | 188,128 | 71,520,070 |
| 2024-08-22 | 3.8 | 3.8 | 3.74 | 3.76 | -1.05% | 254,255 | 95,501,572 |
| 2024-08-21 | 3.84 | 3.84 | 3.76 | 3.8 | -1.04% | 154,226 | 58,452,417 |
| 2024-08-20 | 3.91 | 3.92 | 3.81 | 3.84 | -2.04% | 218,148 | 83,841,798 |
| 2024-08-19 | 3.87 | 3.96 | 3.86 | 3.92 | +1.03% | 219,600 | 86,132,953 |
| 2024-08-16 | 3.91 | 3.91 | 3.85 | 3.88 | -0.26% | 143,581 | 55,699,197 |
| 2024-08-15 | 3.84 | 3.94 | 3.84 | 3.89 | +1.04% | 250,017 | 97,368,213 |
| 2024-08-14 | 3.92 | 3.93 | 3.84 | 3.85 | -2.78% | 241,792 | 93,516,267 |
| 2024-08-13 | 3.92 | 3.96 | 3.87 | 3.96 | +1.28% | 327,368 | 128,206,459 |
| 2024-08-12 | 3.84 | 3.91 | 3.8 | 3.91 | +1.82% | 262,999 | 101,907,296 |
| 2024-08-09 | 3.8 | 3.88 | 3.78 | 3.84 | +2.13% | 325,808 | 125,057,119 |
| 2024-08-08 | 3.76 | 3.81 | 3.71 | 3.76 | +0.8% | 208,910 | 78,587,326 |
| 2024-08-07 | 3.7 | 3.78 | 3.66 | 3.73 | +0.81% | 310,722 | 115,933,160 |
| 2024-08-06 | 3.7 | 3.76 | 3.67 | 3.7 | +0.27% | 312,199 | 115,815,837 |
| 2024-08-05 | 3.77 | 3.81 | 3.68 | 3.69 | -2.89% | 441,180 | 165,161,575 |
| 2024-08-02 | 3.81 | 3.82 | 3.78 | 3.8 | -0.52% | 182,793 | 69,476,841 |
| 2024-08-01 | 3.87 | 3.95 | 3.8 | 3.82 | -1.04% | 225,453 | 87,179,478 |
| 2024-07-31 | 3.76 | 3.86 | 3.74 | 3.86 | +2.66% | 302,018 | 115,295,945 |
| 2024-07-30 | 3.83 | 3.83 | 3.75 | 3.76 | -2.34% | 235,291 | 88,883,336 |
| 2024-07-29 | 3.85 | 3.91 | 3.82 | 3.85 | -0.52% | 231,191 | 89,074,139 |
| 2024-07-26 | 3.77 | 3.89 | 3.76 | 3.87 | +2.65% | 256,827 | 98,499,078 |
| 2024-07-25 | 3.82 | 3.83 | 3.74 | 3.77 | -1.82% | 306,694 | 115,942,154 |
| 2024-07-24 | 3.76 | 3.87 | 3.72 | 3.84 | +1.86% | 344,394 | 130,947,746 |
| 2024-07-23 | 3.83 | 3.86 | 3.76 | 3.77 | -1.82% | 300,489 | 113,762,271 |
| 2024-07-22 | 3.91 | 3.93 | 3.77 | 3.84 | -3.03% | 491,272 | 188,534,941 |
| 2024-07-19 | 4.07 | 4.07 | 3.91 | 3.96 | -2.46% | 380,835 | 151,174,284 |
| 2024-07-18 | 4.05 | 4.08 | 3.98 | 4.06 | +0.25% | 311,059 | 125,520,198 |
| 2024-07-17 | 4.19 | 4.2 | 4.03 | 4.05 | -3.57% | 410,350 | 168,202,783 |
| 2024-07-16 | 4.3 | 4.35 | 4.18 | 4.2 | -2.33% | 376,380 | 159,627,562 |
| 2024-07-15 | 4.23 | 4.3 | 4.18 | 4.3 | +1.9% | 368,954 | 157,146,039 |
| 2024-07-12 | 4.24 | 4.3 | 4.17 | 4.22 | -0.24% | 342,344 | 144,796,367 |
| 2024-07-11 | 4.18 | 4.23 | 4.15 | 4.23 | +1.68% | 288,171 | 120,927,433 |
| 2024-07-10 | 4.23 | 4.24 | 4.15 | 4.16 | -1.89% | 309,534 | 129,183,680 |
| 2024-07-09 | 4.2 | 4.26 | 4.15 | 4.24 | +0.24% | 281,030 | 118,253,138 |
| 2024-07-08 | 4.23 | 4.25 | 4.18 | 4.23 | -0.47% | 230,699 | 97,340,638 |
| 2024-07-05 | 4.23 | 4.25 | 4.18 | 4.25 | +0.71% | 250,129 | 105,443,917 |
| 2024-07-04 | 4.23 | 4.28 | 4.2 | 4.22 | 0% | 323,148 | 136,958,544 |
| 2024-07-03 | 4.26 | 4.33 | 4.2 | 4.22 | -0.94% | 334,139 | 141,878,873 |
| 2024-07-02 | 4.32 | 4.35 | 4.21 | 4.26 | -0.93% | 429,015 | 182,544,018 |
| 2024-07-01 | 4.12 | 4.34 | 4.1 | 4.3 | +4.37% | 534,278 | 226,387,177 |
| 2024-06-28 | 4 | 4.14 | 3.97 | 4.12 | +3.52% | 502,045 | 204,493,176 |
| 2024-06-27 | 4.04 | 4.04 | 3.92 | 3.98 | -1.73% | 429,842 | 170,716,036 |
| 2024-06-26 | 4 | 4.06 | 3.97 | 4.05 | +0.75% | 350,973 | 140,904,430 |
| 2024-06-25 | 3.98 | 4.08 | 3.96 | 4.02 | +1.26% | 470,456 | 189,564,933 |
| 2024-06-24 | 3.95 | 4.01 | 3.92 | 3.97 | 0% | 497,212 | 197,018,956 |
| 2024-06-21 | 3.93 | 4.04 | 3.91 | 3.97 | -1.24% | 504,296 | 200,523,878 |
| 2024-06-20 | 4.04 | 4.08 | 3.95 | 4.02 | -0.25% | 329,942 | 132,342,407 |
| 2024-06-19 | 4.01 | 4.08 | 4 | 4.03 | +0.75% | 359,583 | 145,132,873 |
| 2024-06-18 | 3.97 | 4.02 | 3.94 | 4 | +0.5% | 286,371 | 114,126,290 |
| 2024-06-17 | 4.03 | 4.1 | 3.97 | 3.98 | -0.75% | 369,053 | 148,297,947 |
| 2024-06-14 | 4.02 | 4.08 | 4 | 4.01 | -0.25% | 350,448 | 141,477,706 |
| 2024-06-13 | 4.13 | 4.13 | 4.01 | 4.02 | -2.43% | 301,698 | 122,440,555 |
| 2024-06-12 | 4.03 | 4.14 | 4 | 4.12 | +1.98% | 416,678 | 170,151,330 |
| 2024-06-11 | 4.12 | 4.17 | 3.97 | 4.04 | -1.94% | 461,816 | 186,571,786 |
| 2024-06-07 | 4.1 | 4.14 | 4.08 | 4.12 | +0.73% | 301,424 | 123,920,744 |
| 2024-06-06 | 4.13 | 4.17 | 4.05 | 4.09 | -0.24% | 605,552 | 248,738,776 |
| 2024-06-05 | 4.23 | 4.25 | 4.08 | 4.1 | -3.07% | 566,041 | 233,747,740 |
| 2024-06-04 | 4.2 | 4.24 | 4.14 | 4.23 | 0% | 401,009 | 167,970,808 |
| 2024-06-03 | 4.16 | 4.27 | 4.12 | 4.23 | +1.2% | 589,856 | 248,785,981 |
| 2024-05-31 | 4.23 | 4.26 | 4.15 | 4.18 | -1.42% | 909,277 | 381,035,096 |
| 2024-05-30 | 4.35 | 4.38 | 4.21 | 4.24 | -2.75% | 579,436 | 248,565,204 |
| 2024-05-29 | 4.25 | 4.38 | 4.21 | 4.36 | +2.59% | 607,044 | 262,224,816 |
| 2024-05-28 | 4.28 | 4.31 | 4.22 | 4.25 | -0.47% | 425,740 | 181,148,717 |
| 2024-05-27 | 4.21 | 4.31 | 4.21 | 4.27 | +0.95% | 304,379 | 129,685,892 |
| 2024-05-24 | 4.18 | 4.29 | 4.17 | 4.23 | +0.95% | 300,585 | 127,535,072 |
| 2024-05-23 | 4.2 | 4.24 | 4.17 | 4.19 | -0.71% | 354,130 | 148,876,872 |
| 2024-05-22 | 4.3 | 4.31 | 4.2 | 4.22 | -2.09% | 424,268 | 179,806,784 |
| 2024-05-21 | 4.34 | 4.35 | 4.26 | 4.31 | -1.15% | 436,568 | 188,141,599 |
| 2024-05-20 | 4.19 | 4.37 | 4.18 | 4.36 | +4.31% | 709,842 | 304,615,718 |
| 2024-05-17 | 4.23 | 4.27 | 4.15 | 4.18 | -1.42% | 420,048 | 175,935,918 |
| 2024-05-16 | 4.29 | 4.36 | 4.22 | 4.24 | -0.93% | 466,697 | 199,709,704 |
| 2024-05-15 | 4.33 | 4.38 | 4.26 | 4.28 | -1.83% | 470,391 | 202,649,211 |
| 2024-05-14 | 4.27 | 4.39 | 4.22 | 4.36 | +2.11% | 780,166 | 338,200,469 |
| 2024-05-13 | 4.17 | 4.31 | 4.15 | 4.27 | +1.91% | 691,340 | 293,579,443 |
| 2024-05-10 | 4.18 | 4.22 | 4.16 | 4.19 | +0.48% | 429,232 | 179,777,307 |
| 2024-05-09 | 4.15 | 4.23 | 4.14 | 4.17 | +0.24% | 474,097 | 198,588,781 |
| 2024-05-08 | 4.16 | 4.18 | 4.09 | 4.16 | 0% | 607,280 | 251,754,330 |
| 2024-05-07 | 4.11 | 4.21 | 4.1 | 4.16 | +0.97% | 705,171 | 293,197,019 |
| 2024-05-06 | 4.07 | 4.14 | 4.02 | 4.12 | +1.23% | 727,802 | 297,862,595 |
| 2024-04-30 | 4.07 | 4.15 | 4.03 | 4.07 | +0.49% | 889,948 | 363,641,161 |
| 2024-04-29 | 4.14 | 4.15 | 4.01 | 4.05 | -3.11% | 966,042 | 392,599,993 |
| 2024-04-26 | 4.26 | 4.34 | 4.15 | 4.18 | -2.34% | 929,271 | 390,942,878 |
| 2024-04-25 | 4.2 | 4.39 | 4.17 | 4.28 | 0% | 863,327 | 368,977,778 |
| 2024-04-24 | 4.21 | 4.31 | 4.2 | 4.28 | +2.15% | 795,045 | 339,038,575 |
| 2024-04-23 | 4.29 | 4.36 | 4.17 | 4.19 | -2.33% | 1,138,793 | 484,278,361 |
| 2024-04-22 | 4.58 | 4.64 | 4.27 | 4.29 | -7.14% | 1,827,943 | 811,850,016 |
| 2024-04-19 | 4.2 | 4.62 | 4.2 | 4.62 | +10% | 1,852,555 | 833,070,983 |
| 2024-04-18 | 4.19 | 4.24 | 4.11 | 4.2 | 0% | 1,095,887 | 457,692,031 |
| 2024-04-17 | 4.2 | 4.25 | 4.13 | 4.2 | -0.47% | 1,932,678 | 810,837,814 |
| 2024-04-16 | 3.99 | 4.22 | 3.96 | 4.22 | +9.9% | 1,759,179 | 733,380,586 |
| 2024-04-15 | 3.84 | 3.88 | 3.75 | 3.84 | +0.26% | 447,036 | 171,335,263 |
| 2024-04-12 | 3.8 | 3.88 | 3.78 | 3.83 | +0.79% | 337,718 | 129,651,007 |
| 2024-04-11 | 3.72 | 3.83 | 3.68 | 3.8 | +2.15% | 353,755 | 133,740,936 |
| 2024-04-10 | 3.7 | 3.75 | 3.69 | 3.72 | +0.27% | 265,893 | 98,921,921 |
| 2024-04-09 | 3.71 | 3.76 | 3.68 | 3.71 | 0% | 344,017 | 127,844,774 |
| 2024-04-08 | 3.69 | 3.78 | 3.64 | 3.71 | -1.33% | 540,427 | 200,579,368 |
| 2024-04-03 | 3.66 | 3.78 | 3.62 | 3.76 | +3.3% | 674,810 | 251,342,292 |
| 2024-04-02 | 3.51 | 3.67 | 3.5 | 3.64 | +4% | 596,899 | 216,477,665 |
| 2024-04-01 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 465,328 | 163,929,981 |
| 2024-03-29 | 3.41 | 3.56 | 3.4 | 3.54 | +3.81% | 580,946 | 203,151,960 |
| 2024-03-28 | 3.28 | 3.42 | 3.26 | 3.41 | +3.65% | 544,278 | 183,293,111 |
| 2024-03-27 | 3.29 | 3.34 | 3.28 | 3.29 | 0% | 240,926 | 79,705,170 |
| 2024-03-26 | 3.32 | 3.35 | 3.28 | 3.29 | -0.6% | 215,556 | 71,332,905 |
| 2024-03-25 | 3.3 | 3.36 | 3.28 | 3.31 | +1.22% | 271,415 | 90,259,404 |
| 2024-03-22 | 3.31 | 3.33 | 3.25 | 3.27 | -1.51% | 239,732 | 78,742,122 |
| 2024-03-21 | 3.35 | 3.36 | 3.31 | 3.32 | -0.6% | 207,977 | 69,279,020 |
| 2024-03-20 | 3.32 | 3.36 | 3.3 | 3.34 | +0.3% | 198,379 | 66,072,197 |
| 2024-03-19 | 3.36 | 3.37 | 3.3 | 3.33 | -1.19% | 342,645 | 114,320,764 |
| 2024-03-18 | 3.35 | 3.37 | 3.3 | 3.37 | +0.9% | 308,392 | 102,755,718 |
| 2024-03-15 | 3.29 | 3.34 | 3.26 | 3.34 | +2.45% | 326,959 | 107,966,135 |
| 2024-03-14 | 3.25 | 3.29 | 3.24 | 3.26 | +0.62% | 322,441 | 105,573,144 |
| 2024-03-13 | 3.26 | 3.27 | 3.2 | 3.24 | -0.61% | 322,575 | 104,262,855 |
| 2024-03-12 | 3.34 | 3.35 | 3.24 | 3.26 | -2.69% | 410,613 | 134,225,384 |
| 2024-03-11 | 3.39 | 3.4 | 3.31 | 3.35 | -1.18% | 316,675 | 105,802,260 |
| 2024-03-08 | 3.33 | 3.39 | 3.32 | 3.39 | +1.8% | 283,533 | 95,152,324 |
| 2024-03-07 | 3.35 | 3.38 | 3.33 | 3.33 | -0.6% | 289,474 | 97,110,464 |
| 2024-03-06 | 3.33 | 3.37 | 3.3 | 3.35 | +0.9% | 396,010 | 132,090,862 |
| 2024-03-05 | 3.35 | 3.35 | 3.29 | 3.32 | -0.6% | 308,807 | 102,340,477 |
| 2024-03-04 | 3.31 | 3.35 | 3.26 | 3.34 | +1.21% | 440,962 | 145,877,141 |
| 2024-03-01 | 3.32 | 3.35 | 3.26 | 3.3 | -0.6% | 408,078 | 134,621,372 |
| 2024-02-29 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 347,130 | 114,163,339 |
| 2024-02-28 | 3.27 | 3.31 | 3.22 | 3.24 | -1.22% | 434,367 | 142,008,619 |
| 2024-02-27 | 3.26 | 3.31 | 3.24 | 3.28 | +0.31% | 308,082 | 100,985,596 |
| 2024-02-26 | 3.25 | 3.36 | 3.24 | 3.27 | +0.31% | 580,205 | 191,499,748 |
| 2024-02-23 | 3.18 | 3.27 | 3.16 | 3.26 | +2.19% | 542,087 | 174,260,580 |
| 2024-02-22 | 3.13 | 3.19 | 3.12 | 3.19 | +1.27% | 361,871 | 114,427,771 |
| 2024-02-21 | 3.13 | 3.19 | 3.12 | 3.15 | +0.32% | 360,024 | 114,028,822 |
| 2024-02-20 | 3.14 | 3.16 | 3.11 | 3.14 | -0.32% | 328,395 | 103,074,311 |
| 2024-02-19 | 3.19 | 3.19 | 3.12 | 3.15 | -0.32% | 611,417 | 192,184,780 |
| 2024-02-08 | 3.07 | 3.19 | 3.04 | 3.16 | +2.93% | 757,843 | 238,907,978 |
| 2024-02-07 | 2.92 | 3.07 | 2.9 | 3.07 | +5.5% | 729,471 | 220,000,811 |
| 2024-02-06 | 2.77 | 2.95 | 2.71 | 2.91 | +5.05% | 536,334 | 151,979,961 |
| 2024-02-05 | 2.85 | 2.85 | 2.72 | 2.77 | -3.15% | 533,974 | 149,137,724 |
| 2024-02-02 | 2.91 | 2.95 | 2.81 | 2.86 | -1.38% | 382,622 | 110,243,281 |
| 2024-02-01 | 2.92 | 2.99 | 2.87 | 2.9 | -1.02% | 386,750 | 113,572,602 |
| 2024-01-31 | 2.97 | 2.98 | 2.9 | 2.93 | -1.68% | 332,565 | 98,019,222 |
| 2024-01-30 | 3.04 | 3.04 | 2.97 | 2.98 | -1.65% | 363,858 | 109,509,997 |
| 2024-01-29 | 3.01 | 3.08 | 3.01 | 3.03 | +0.66% | 485,403 | 147,724,333 |
| 2024-01-26 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 444,119 | 133,575,183 |
| 2024-01-25 | 2.85 | 3.03 | 2.84 | 3.02 | +6.34% | 855,473 | 253,543,813 |
| 2024-01-24 | 2.72 | 2.85 | 2.71 | 2.84 | +5.19% | 483,341 | 134,056,915 |
| 2024-01-23 | 2.67 | 2.72 | 2.62 | 2.7 | +1.12% | 250,882 | 67,065,743 |
| 2024-01-22 | 2.78 | 2.79 | 2.65 | 2.67 | -4.3% | 324,487 | 88,708,275 |
| 2024-01-19 | 2.83 | 2.83 | 2.77 | 2.79 | -1.06% | 253,681 | 70,936,018 |
| 2024-01-18 | 2.86 | 2.87 | 2.73 | 2.82 | -1.4% | 385,675 | 107,519,942 |
| 2024-01-17 | 2.9 | 2.92 | 2.85 | 2.86 | -1.38% | 242,763 | 70,303,009 |
| 2024-01-16 | 2.91 | 2.92 | 2.87 | 2.9 | -0.34% | 239,456 | 69,363,751 |
| 2024-01-15 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 215,247 | 62,597,832 |
| 2024-01-12 | 2.9 | 2.92 | 2.89 | 2.9 | +0.69% | 183,819 | 53,441,154 |
| 2024-01-11 | 2.87 | 2.9 | 2.86 | 2.88 | +0.35% | 195,286 | 56,287,307 |
| 2024-01-10 | 2.89 | 2.91 | 2.85 | 2.87 | -1.03% | 252,536 | 72,562,149 |
| 2024-01-09 | 2.88 | 2.94 | 2.86 | 2.9 | +0.69% | 259,021 | 75,196,748 |
| 2024-01-08 | 2.91 | 2.91 | 2.88 | 2.88 | -1.03% | 259,676 | 75,252,901 |
| 2024-01-05 | 2.93 | 2.95 | 2.89 | 2.91 | -1.02% | 268,191 | 78,401,289 |
| 2024-01-04 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 275,562 | 80,803,963 |
| 2024-01-03 | 2.9 | 2.95 | 2.89 | 2.93 | +0.69% | 400,137 | 116,973,950 |
| 2024-01-02 | 2.85 | 2.92 | 2.85 | 2.91 | +2.11% | 497,326 | 143,658,109 |
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：