股票概览
4.52
+1.8%
+0.08
4.43
开盘价
4.53
最高价
4.38
最低价
120,257
成交量
数据更新至: 2025-03-25
技术指标
4.45
MA5 (5日均线)
4.42
MA10 (10日均线)
4.39
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 | 4.43 | 4.53 | 4.38 | 4.52 | +1.8% | 120,257 | 53,991,717 |
| 2025-03-24 | 4.48 | 4.51 | 4.36 | 4.44 | -0.89% | 192,802 | 85,481,201 |
| 2025-03-21 | 4.39 | 4.49 | 4.39 | 4.48 | +1.59% | 182,617 | 81,444,612 |
| 2025-03-20 | 4.37 | 4.44 | 4.36 | 4.41 | +0.68% | 96,794 | 42,672,421 |
| 2025-03-19 | 4.4 | 4.42 | 4.35 | 4.38 | -0.68% | 73,007 | 31,966,481 |
| 2025-03-18 | 4.44 | 4.46 | 4.39 | 4.41 | -0.45% | 62,678 | 27,615,462 |
| 2025-03-17 | 4.4 | 4.47 | 4.39 | 4.43 | +0.68% | 96,691 | 42,882,711 |
| 2025-03-14 | 4.34 | 4.4 | 4.28 | 4.4 | +1.62% | 97,795 | 42,733,104 |
| 2025-03-13 | 4.4 | 4.41 | 4.3 | 4.33 | -1.59% | 99,039 | 42,940,673 |
| 2025-03-12 | 4.38 | 4.42 | 4.37 | 4.4 | +0.23% | 79,497 | 34,920,094 |
| 2025-03-11 | 4.31 | 4.4 | 4.31 | 4.39 | +0.46% | 86,502 | 37,560,784 |
| 2025-03-10 | 4.4 | 4.44 | 4.35 | 4.37 | -0.91% | 103,625 | 45,488,126 |
| 2025-03-07 | 4.37 | 4.48 | 4.36 | 4.41 | +0.68% | 164,225 | 72,788,256 |
| 2025-03-06 | 4.39 | 4.41 | 4.31 | 4.38 | +0.92% | 102,810 | 44,874,650 |
| 2025-03-05 | 4.36 | 4.37 | 4.28 | 4.34 | 0% | 83,328 | 35,956,009 |
| 2025-03-04 | 4.37 | 4.37 | 4.31 | 4.34 | -0.23% | 82,473 | 35,760,882 |
| 2025-03-03 | 4.41 | 4.45 | 4.34 | 4.35 | +0.23% | 128,651 | 56,529,103 |
| 2025-02-28 | 4.38 | 4.41 | 4.31 | 4.34 | -0.91% | 102,821 | 44,728,529 |
| 2025-02-27 | 4.43 | 4.48 | 4.33 | 4.38 | -0.23% | 120,284 | 52,939,442 |
| 2025-02-26 | 4.36 | 4.44 | 4.36 | 4.39 | +0.46% | 118,943 | 52,226,580 |
| 2025-02-25 | 4.48 | 4.57 | 4.35 | 4.37 | -1.13% | 218,886 | 97,475,860 |
| 2025-02-24 | 4.26 | 4.42 | 4.26 | 4.42 | +3.76% | 232,905 | 101,887,019 |
| 2025-02-21 | 4.3 | 4.32 | 4.25 | 4.26 | -0.93% | 98,945 | 42,238,009 |
| 2025-02-20 | 4.4 | 4.4 | 4.27 | 4.3 | -2.27% | 160,217 | 68,927,551 |
| 2025-02-19 | 4.31 | 4.4 | 4.3 | 4.4 | +2.56% | 133,774 | 58,473,738 |
| 2025-02-18 | 4.36 | 4.4 | 4.28 | 4.29 | -1.61% | 94,802 | 41,203,202 |
| 2025-02-17 | 4.33 | 4.38 | 4.3 | 4.36 | +1.16% | 113,214 | 49,160,576 |
| 2025-02-14 | 4.39 | 4.4 | 4.27 | 4.31 | -0.92% | 108,737 | 46,977,032 |
| 2025-02-13 | 4.32 | 4.4 | 4.31 | 4.35 | +0.69% | 103,872 | 45,250,717 |
| 2025-02-12 | 4.29 | 4.35 | 4.26 | 4.32 | +0.23% | 83,860 | 36,138,191 |
| 2025-02-11 | 4.39 | 4.4 | 4.24 | 4.31 | -1.15% | 111,779 | 47,922,064 |
| 2025-02-10 | 4.3 | 4.37 | 4.29 | 4.36 | +1.87% | 98,540 | 42,747,989 |
| 2025-02-07 | 4.26 | 4.31 | 4.23 | 4.28 | +0.94% | 99,688 | 42,589,526 |
| 2025-02-06 | 4.2 | 4.25 | 4.14 | 4.24 | +0.71% | 83,348 | 34,987,415 |
| 2025-02-05 | 4.21 | 4.25 | 4.16 | 4.21 | +0.72% | 82,745 | 34,793,529 |
| 2025-01-27 | 4.22 | 4.3 | 4.18 | 4.18 | -0.48% | 99,381 | 42,084,037 |
| 2025-01-24 | 4.17 | 4.22 | 4.13 | 4.2 | +0.72% | 75,809 | 31,683,074 |
| 2025-01-23 | 4.18 | 4.27 | 4.17 | 4.17 | +0.24% | 78,345 | 33,069,623 |
| 2025-01-22 | 4.19 | 4.19 | 4.12 | 4.16 | -0.72% | 67,905 | 28,176,582 |
| 2025-01-21 | 4.29 | 4.31 | 4.17 | 4.19 | -2.33% | 69,073 | 29,098,683 |
| 2025-01-20 | 4.32 | 4.33 | 4.25 | 4.29 | -0.23% | 80,406 | 34,493,938 |
| 2025-01-17 | 4.25 | 4.31 | 4.2 | 4.3 | +0.94% | 85,765 | 36,598,969 |
| 2025-01-16 | 4.21 | 4.3 | 4.2 | 4.26 | +1.43% | 75,554 | 32,178,505 |
| 2025-01-15 | 4.23 | 4.24 | 4.15 | 4.2 | -0.94% | 80,951 | 33,909,585 |
| 2025-01-14 | 4.13 | 4.24 | 4.12 | 4.24 | +2.91% | 81,369 | 34,079,730 |
| 2025-01-13 | 4.07 | 4.13 | 4.02 | 4.12 | +0.98% | 71,733 | 29,329,920 |
| 2025-01-10 | 4.15 | 4.19 | 4.07 | 4.08 | -1.69% | 73,045 | 30,160,369 |
| 2025-01-09 | 4.22 | 4.22 | 4.14 | 4.15 | -1.89% | 79,303 | 33,088,554 |
| 2025-01-08 | 4.23 | 4.24 | 4.12 | 4.23 | 0% | 91,702 | 38,376,370 |
| 2025-01-07 | 4.2 | 4.24 | 4.16 | 4.23 | +0.95% | 64,883 | 27,246,640 |
| 2025-01-06 | 4.18 | 4.21 | 4.06 | 4.19 | +0.48% | 83,412 | 34,728,190 |
| 2025-01-03 | 4.3 | 4.33 | 4.15 | 4.17 | -2.34% | 91,929 | 38,934,355 |
| 2025-01-02 | 4.4 | 4.43 | 4.25 | 4.27 | -3.17% | 104,980 | 45,653,915 |
| 2024-12-31 | 4.48 | 4.52 | 4.4 | 4.41 | -1.56% | 79,799 | 35,475,859 |
| 2024-12-30 | 4.59 | 4.62 | 4.45 | 4.48 | -1.97% | 94,902 | 42,596,727 |
| 2024-12-27 | 4.46 | 4.63 | 4.43 | 4.57 | +2.47% | 118,385 | 54,103,119 |
| 2024-12-26 | 4.49 | 4.5 | 4.45 | 4.46 | -0.67% | 64,531 | 28,887,337 |
| 2024-12-25 | 4.54 | 4.55 | 4.43 | 4.49 | -0.88% | 71,419 | 32,005,849 |
| 2024-12-24 | 4.52 | 4.58 | 4.5 | 4.53 | +0.22% | 68,186 | 30,927,730 |
| 2024-12-23 | 4.59 | 4.63 | 4.51 | 4.52 | -1.53% | 100,471 | 45,792,264 |
| 2024-12-20 | 4.75 | 4.77 | 4.59 | 4.59 | -3.77% | 141,663 | 65,773,475 |
| 2024-12-19 | 4.66 | 4.77 | 4.62 | 4.77 | +0.42% | 93,759 | 44,095,099 |
| 2024-12-18 | 4.75 | 4.85 | 4.72 | 4.75 | +0.85% | 93,517 | 44,703,407 |
| 2024-12-17 | 4.84 | 4.85 | 4.69 | 4.71 | -2.89% | 108,421 | 51,568,172 |
| 2024-12-16 | 4.81 | 4.87 | 4.79 | 4.85 | +1.25% | 117,813 | 56,981,434 |
| 2024-12-13 | 4.92 | 4.93 | 4.78 | 4.79 | -3.23% | 125,590 | 60,733,227 |
| 2024-12-12 | 4.92 | 4.96 | 4.88 | 4.95 | +0.41% | 102,263 | 50,466,040 |
| 2024-12-11 | 4.84 | 4.93 | 4.84 | 4.93 | +1.86% | 107,693 | 52,842,885 |
| 2024-12-10 | 4.98 | 5.01 | 4.83 | 4.84 | -0.82% | 145,398 | 71,352,258 |
| 2024-12-09 | 4.93 | 4.98 | 4.83 | 4.88 | -1.21% | 109,227 | 53,419,410 |
| 2024-12-06 | 4.83 | 4.96 | 4.83 | 4.94 | +2.07% | 136,114 | 66,726,780 |
| 2024-12-05 | 4.76 | 4.84 | 4.75 | 4.84 | +1.04% | 87,378 | 41,988,141 |
| 2024-12-04 | 4.87 | 4.9 | 4.77 | 4.79 | -2.24% | 118,249 | 57,176,964 |
| 2024-12-03 | 5 | 5.05 | 4.79 | 4.9 | +0.2% | 196,322 | 95,670,654 |
| 2024-12-02 | 4.76 | 4.97 | 4.75 | 4.89 | +3.16% | 154,330 | 74,687,602 |
| 2024-11-29 | 4.74 | 4.79 | 4.67 | 4.74 | +0.21% | 108,395 | 51,374,640 |
| 2024-11-28 | 4.73 | 4.79 | 4.73 | 4.73 | -0.42% | 89,373 | 42,470,401 |
| 2024-11-27 | 4.69 | 4.76 | 4.58 | 4.75 | +0.42% | 112,094 | 52,237,173 |
| 2024-11-26 | 4.74 | 4.8 | 4.7 | 4.73 | -0.84% | 122,169 | 57,994,540 |
| 2024-11-25 | 4.72 | 4.87 | 4.6 | 4.77 | +1.49% | 185,709 | 87,867,990 |
| 2024-11-22 | 4.86 | 4.94 | 4.7 | 4.7 | -3.09% | 159,163 | 77,091,349 |
| 2024-11-21 | 4.88 | 4.94 | 4.8 | 4.85 | -0.61% | 106,675 | 51,734,064 |
| 2024-11-20 | 4.87 | 4.9 | 4.81 | 4.88 | 0% | 115,747 | 56,249,099 |
| 2024-11-19 | 4.88 | 4.91 | 4.76 | 4.88 | -0.41% | 180,578 | 87,225,994 |
| 2024-11-18 | 4.93 | 5.1 | 4.87 | 4.9 | 0% | 235,849 | 117,462,423 |
| 2024-11-15 | 4.96 | 5.07 | 4.9 | 4.9 | -1.61% | 137,662 | 68,552,841 |
| 2024-11-14 | 5.12 | 5.14 | 4.96 | 4.98 | -1.97% | 135,315 | 68,096,296 |
| 2024-11-13 | 5.05 | 5.15 | 5 | 5.08 | +0.59% | 168,921 | 85,672,959 |
| 2024-11-12 | 5.2 | 5.24 | 5 | 5.05 | -1.75% | 187,358 | 95,701,042 |
| 2024-11-11 | 5.19 | 5.23 | 5.05 | 5.14 | -0.19% | 197,489 | 100,854,011 |
| 2024-11-08 | 5.3 | 5.38 | 5.12 | 5.15 | -2.83% | 269,644 | 141,067,376 |
| 2024-11-07 | 5.13 | 5.37 | 5.1 | 5.3 | +2.91% | 303,394 | 159,368,917 |
| 2024-11-06 | 5.17 | 5.23 | 5.06 | 5.15 | +0.39% | 303,701 | 156,321,992 |
| 2024-11-05 | 4.98 | 5.13 | 4.98 | 5.13 | +3.01% | 256,722 | 130,463,184 |
| 2024-11-04 | 5.03 | 5.05 | 4.83 | 4.98 | -0.8% | 335,298 | 166,157,909 |
| 2024-11-01 | 4.95 | 5.22 | 4.83 | 5.02 | +2.24% | 542,099 | 274,543,072 |
| 2024-10-31 | 4.84 | 4.93 | 4.84 | 4.91 | +0.41% | 184,918 | 90,610,900 |
| 2024-10-30 | 4.91 | 4.96 | 4.84 | 4.89 | +0.62% | 149,095 | 72,913,744 |
| 2024-10-29 | 5 | 5.01 | 4.84 | 4.86 | -2.41% | 180,006 | 88,241,478 |
| 2024-10-28 | 4.82 | 4.99 | 4.81 | 4.98 | +2.89% | 208,194 | 102,914,799 |
| 2024-10-25 | 4.74 | 4.88 | 4.72 | 4.84 | +2.11% | 148,803 | 71,703,450 |
| 2024-10-24 | 4.7 | 4.77 | 4.67 | 4.74 | -1.25% | 158,634 | 74,863,816 |
| 2024-10-23 | 4.72 | 4.98 | 4.7 | 4.8 | +1.69% | 281,430 | 135,910,400 |
| 2024-10-22 | 4.65 | 4.72 | 4.63 | 4.72 | +0.64% | 153,476 | 71,862,360 |
| 2024-10-21 | 4.6 | 4.7 | 4.59 | 4.69 | +1.96% | 192,273 | 89,446,566 |
| 2024-10-18 | 4.51 | 4.68 | 4.45 | 4.6 | +0.88% | 229,197 | 104,598,277 |
| 2024-10-17 | 4.7 | 4.73 | 4.54 | 4.56 | -2.98% | 234,474 | 108,425,799 |
| 2024-10-16 | 4.57 | 4.78 | 4.56 | 4.7 | +1.08% | 246,620 | 116,152,930 |
| 2024-10-15 | 4.69 | 4.83 | 4.56 | 4.65 | -1.69% | 343,237 | 162,219,001 |
| 2024-10-14 | 4.66 | 4.9 | 4.58 | 4.73 | +1.07% | 467,873 | 221,037,986 |
| 2024-10-11 | 4.99 | 5.1 | 4.6 | 4.68 | -3.31% | 655,597 | 321,636,914 |
| 2024-10-10 | 4.4 | 4.84 | 4.35 | 4.84 | +10% | 244,583 | 113,625,881 |
| 2024-10-09 | 4.8 | 4.8 | 4.4 | 4.4 | -10.02% | 230,608 | 105,148,080 |
| 2024-10-08 | 5.16 | 5.17 | 4.62 | 4.89 | +4.04% | 365,765 | 179,626,355 |
| 2024-09-30 | 4.53 | 4.73 | 4.4 | 4.7 | +8.8% | 315,550 | 144,661,627 |
| 2024-09-27 | 4.3 | 4.34 | 4.24 | 4.32 | +2.13% | 112,147 | 48,153,725 |
| 2024-09-26 | 4.1 | 4.23 | 4.07 | 4.23 | +3.42% | 135,210 | 56,168,478 |
| 2024-09-25 | 4.05 | 4.2 | 4.05 | 4.09 | +2% | 137,415 | 56,786,283 |
| 2024-09-24 | 3.89 | 4.01 | 3.88 | 4.01 | +4.16% | 146,597 | 58,153,899 |
| 2024-09-23 | 3.86 | 3.89 | 3.83 | 3.85 | -0.52% | 61,833 | 23,833,465 |
| 2024-09-20 | 3.92 | 3.95 | 3.8 | 3.87 | -1.28% | 121,063 | 46,984,162 |
| 2024-09-19 | 3.82 | 3.93 | 3.8 | 3.92 | +3.16% | 132,958 | 51,762,111 |
| 2024-09-18 | 3.81 | 3.84 | 3.75 | 3.8 | -0.78% | 59,465 | 22,524,664 |
| 2024-09-13 | 3.82 | 3.85 | 3.8 | 3.83 | +1.06% | 87,824 | 33,633,152 |
| 2024-09-12 | 3.76 | 3.82 | 3.75 | 3.79 | +0.53% | 95,760 | 36,348,917 |
| 2024-09-11 | 3.73 | 3.81 | 3.7 | 3.77 | 0% | 122,301 | 45,814,961 |
| 2024-09-10 | 3.75 | 3.9 | 3.69 | 3.77 | +0.53% | 167,432 | 63,269,238 |
| 2024-09-09 | 3.74 | 3.79 | 3.69 | 3.75 | 0% | 64,971 | 24,381,490 |
| 2024-09-06 | 3.77 | 3.8 | 3.72 | 3.75 | -0.53% | 70,248 | 26,398,819 |
| 2024-09-05 | 3.77 | 3.82 | 3.75 | 3.77 | +0.53% | 64,567 | 24,364,271 |
| 2024-09-04 | 3.77 | 3.8 | 3.75 | 3.75 | -1.57% | 58,491 | 22,058,517 |
| 2024-09-03 | 3.78 | 3.83 | 3.76 | 3.81 | +0.53% | 67,493 | 25,648,065 |
| 2024-09-02 | 3.94 | 3.95 | 3.78 | 3.79 | -4.05% | 163,859 | 62,642,153 |
| 2024-08-30 | 3.9 | 4 | 3.87 | 3.95 | +0.77% | 92,107 | 36,364,869 |
| 2024-08-29 | 3.92 | 3.94 | 3.87 | 3.92 | -0.25% | 77,479 | 30,253,209 |
| 2024-08-28 | 3.93 | 3.98 | 3.91 | 3.93 | -0.76% | 76,162 | 30,058,259 |
| 2024-08-27 | 4.11 | 4.13 | 3.92 | 3.96 | -4.35% | 172,510 | 68,646,367 |
| 2024-08-26 | 4.02 | 4.14 | 4.01 | 4.14 | +3.5% | 94,425 | 38,636,184 |
| 2024-08-23 | 4.01 | 4.03 | 3.96 | 4 | -0.25% | 63,718 | 25,419,081 |
| 2024-08-22 | 4.03 | 4.08 | 4 | 4.01 | -1.23% | 54,845 | 22,138,788 |
| 2024-08-21 | 4.08 | 4.1 | 4.02 | 4.06 | -0.49% | 42,774 | 17,354,136 |
| 2024-08-20 | 4.16 | 4.16 | 4.06 | 4.08 | -1.45% | 60,518 | 24,822,238 |
| 2024-08-19 | 4.15 | 4.2 | 4.12 | 4.14 | +0.24% | 60,234 | 25,049,569 |
| 2024-08-16 | 4.22 | 4.26 | 4.12 | 4.13 | -1.9% | 75,745 | 31,681,991 |
| 2024-08-15 | 4.16 | 4.23 | 4.12 | 4.21 | +0.96% | 62,216 | 26,035,604 |
| 2024-08-14 | 4.18 | 4.25 | 4.16 | 4.17 | -0.24% | 47,230 | 19,829,988 |
| 2024-08-13 | 4.13 | 4.18 | 4.1 | 4.18 | +1.46% | 41,886 | 17,381,735 |
| 2024-08-12 | 4.19 | 4.21 | 4.12 | 4.12 | -1.67% | 52,425 | 21,818,515 |
| 2024-08-09 | 4.23 | 4.27 | 4.19 | 4.19 | -0.24% | 44,639 | 18,852,215 |
| 2024-08-08 | 4.21 | 4.22 | 4.13 | 4.2 | -0.47% | 41,941 | 17,534,570 |
| 2024-08-07 | 4.2 | 4.24 | 4.19 | 4.22 | 0% | 52,626 | 22,206,676 |
| 2024-08-06 | 4.18 | 4.24 | 4.17 | 4.22 | +0.96% | 56,231 | 23,629,482 |
| 2024-08-05 | 4.24 | 4.31 | 4.18 | 4.18 | -1.88% | 83,592 | 35,430,982 |
| 2024-08-02 | 4.31 | 4.33 | 4.24 | 4.26 | -0.93% | 68,452 | 29,406,219 |
| 2024-08-01 | 4.28 | 4.33 | 4.27 | 4.3 | +0.94% | 87,585 | 37,686,004 |
| 2024-07-31 | 4.13 | 4.27 | 4.11 | 4.26 | +3.15% | 95,313 | 40,253,761 |
| 2024-07-30 | 4.07 | 4.15 | 4.06 | 4.13 | +1.23% | 54,299 | 22,331,684 |
| 2024-07-29 | 4.07 | 4.1 | 4.04 | 4.08 | +0.25% | 58,702 | 23,931,003 |
| 2024-07-26 | 3.95 | 4.07 | 3.95 | 4.07 | +2.52% | 72,232 | 29,213,440 |
| 2024-07-25 | 3.98 | 4.05 | 3.96 | 3.97 | -1.73% | 79,711 | 31,850,933 |
| 2024-07-24 | 4.08 | 4.09 | 4 | 4.04 | -1.22% | 70,357 | 28,422,206 |
| 2024-07-23 | 4.16 | 4.18 | 4.08 | 4.09 | -1.68% | 57,017 | 23,588,754 |
| 2024-07-22 | 4.18 | 4.2 | 4.12 | 4.16 | -1.19% | 64,178 | 26,604,448 |
| 2024-07-19 | 4.17 | 4.23 | 4.13 | 4.21 | +0.24% | 55,291 | 23,159,639 |
| 2024-07-18 | 4.2 | 4.21 | 4.12 | 4.2 | -0.24% | 72,932 | 30,342,949 |
| 2024-07-17 | 4.21 | 4.24 | 4.19 | 4.21 | -0.24% | 53,848 | 22,681,668 |
| 2024-07-16 | 4.22 | 4.25 | 4.19 | 4.22 | -0.71% | 46,407 | 19,575,354 |
| 2024-07-15 | 4.28 | 4.3 | 4.23 | 4.25 | -0.93% | 56,055 | 23,811,511 |
| 2024-07-12 | 4.26 | 4.35 | 4.25 | 4.29 | +0.47% | 100,711 | 43,392,550 |
| 2024-07-11 | 4.2 | 4.28 | 4.2 | 4.27 | +2.4% | 106,428 | 45,184,371 |
| 2024-07-10 | 4.18 | 4.34 | 4.17 | 4.17 | 0% | 127,481 | 54,241,124 |
| 2024-07-09 | 4.09 | 4.18 | 4.02 | 4.17 | +0.97% | 71,353 | 29,338,988 |
| 2024-07-08 | 4.22 | 4.26 | 4.1 | 4.13 | -2.82% | 68,318 | 28,356,745 |
| 2024-07-05 | 4.28 | 4.29 | 4.22 | 4.25 | -0.23% | 50,262 | 21,359,221 |
| 2024-07-04 | 4.35 | 4.38 | 4.25 | 4.26 | -1.62% | 76,676 | 33,025,110 |
| 2024-07-03 | 4.37 | 4.38 | 4.31 | 4.33 | -0.92% | 56,445 | 24,516,363 |
| 2024-07-02 | 4.34 | 4.38 | 4.29 | 4.37 | +0.69% | 92,651 | 40,278,885 |
| 2024-07-01 | 4.22 | 4.35 | 4.2 | 4.34 | +3.09% | 98,018 | 41,973,421 |
| 2024-06-28 | 4.12 | 4.27 | 4.12 | 4.21 | +1.2% | 75,565 | 31,886,956 |
| 2024-06-27 | 4.22 | 4.25 | 4.15 | 4.16 | -1.89% | 62,164 | 26,127,631 |
| 2024-06-26 | 4.1 | 4.24 | 4.07 | 4.24 | +2.91% | 65,209 | 27,127,560 |
| 2024-06-25 | 4.11 | 4.2 | 4.09 | 4.12 | +0.24% | 80,491 | 33,382,070 |
| 2024-06-24 | 4.25 | 4.28 | 4.1 | 4.11 | -4.2% | 90,594 | 37,850,037 |
| 2024-06-21 | 4.25 | 4.32 | 4.23 | 4.29 | +0.94% | 53,854 | 23,096,778 |
| 2024-06-20 | 4.35 | 4.37 | 4.24 | 4.25 | -2.75% | 72,838 | 31,245,685 |
| 2024-06-19 | 4.37 | 4.41 | 4.34 | 4.37 | 0% | 64,514 | 28,206,905 |
| 2024-06-18 | 4.32 | 4.37 | 4.28 | 4.37 | +1.16% | 68,403 | 29,615,304 |
| 2024-06-17 | 4.31 | 4.35 | 4.29 | 4.32 | +0.23% | 54,022 | 23,309,440 |
| 2024-06-14 | 4.32 | 4.33 | 4.25 | 4.31 | +0.23% | 50,393 | 21,622,573 |
| 2024-06-13 | 4.4 | 4.41 | 4.29 | 4.3 | -2.05% | 80,089 | 34,681,900 |
| 2024-06-12 | 4.37 | 4.41 | 4.36 | 4.39 | 0% | 58,986 | 25,911,172 |
| 2024-06-11 | 4.31 | 4.39 | 4.29 | 4.39 | +0.92% | 92,973 | 40,427,135 |
| 2024-06-07 | 4.28 | 4.35 | 4.26 | 4.35 | +2.59% | 102,902 | 44,403,476 |
| 2024-06-06 | 4.34 | 4.38 | 4.22 | 4.24 | -2.3% | 130,820 | 55,928,877 |
| 2024-06-05 | 4.41 | 4.44 | 4.32 | 4.34 | -2.25% | 76,803 | 33,639,267 |
| 2024-06-04 | 4.31 | 4.44 | 4.3 | 4.44 | +0.91% | 99,097 | 43,649,604 |
| 2024-06-03 | 4.45 | 4.48 | 4.35 | 4.4 | -1.79% | 124,587 | 54,948,026 |
| 2024-05-31 | 4.48 | 4.53 | 4.47 | 4.48 | -0.67% | 69,607 | 31,258,778 |
| 2024-05-30 | 4.59 | 4.59 | 4.48 | 4.51 | -1.53% | 103,165 | 46,660,061 |
| 2024-05-29 | 4.56 | 4.62 | 4.51 | 4.58 | +0.44% | 85,819 | 39,273,381 |
| 2024-05-28 | 4.62 | 4.67 | 4.56 | 4.56 | -1.3% | 103,174 | 47,484,576 |
| 2024-05-27 | 4.55 | 4.63 | 4.51 | 4.62 | +1.32% | 111,371 | 50,947,864 |
| 2024-05-24 | 4.57 | 4.62 | 4.53 | 4.56 | -0.65% | 105,723 | 48,375,464 |
| 2024-05-23 | 4.68 | 4.69 | 4.57 | 4.59 | -2.96% | 211,429 | 97,385,650 |
| 2024-05-22 | 4.85 | 4.86 | 4.7 | 4.73 | -1.66% | 209,921 | 99,677,024 |
| 2024-05-21 | 5 | 5.12 | 4.78 | 4.81 | -2.04% | 367,974 | 180,860,369 |
| 2024-05-20 | 4.82 | 4.92 | 4.81 | 4.91 | +1.66% | 218,807 | 106,871,950 |
| 2024-05-17 | 4.8 | 4.85 | 4.75 | 4.83 | +0.84% | 143,354 | 68,726,316 |
| 2024-05-16 | 4.72 | 4.85 | 4.72 | 4.79 | +1.48% | 195,717 | 93,904,685 |
| 2024-05-15 | 4.8 | 4.82 | 4.71 | 4.72 | -1.67% | 126,999 | 60,426,225 |
| 2024-05-14 | 4.78 | 4.85 | 4.78 | 4.8 | +0.21% | 160,616 | 77,198,455 |
| 2024-05-13 | 4.75 | 4.82 | 4.65 | 4.79 | 0% | 188,058 | 89,344,335 |
| 2024-05-10 | 4.77 | 4.84 | 4.71 | 4.79 | +0.84% | 172,736 | 82,298,898 |
| 2024-05-09 | 4.65 | 4.76 | 4.64 | 4.75 | +1.93% | 151,882 | 71,726,504 |
| 2024-05-08 | 4.75 | 4.79 | 4.64 | 4.66 | -2.71% | 191,056 | 89,933,745 |
| 2024-05-07 | 4.74 | 4.88 | 4.73 | 4.79 | +0.21% | 199,871 | 96,239,191 |
| 2024-05-06 | 4.81 | 4.83 | 4.74 | 4.78 | +1.49% | 232,596 | 111,080,204 |
| 2024-04-30 | 4.75 | 4.8 | 4.68 | 4.71 | -1.05% | 221,165 | 104,338,992 |
| 2024-04-29 | 4.62 | 4.8 | 4.57 | 4.76 | +1.93% | 323,036 | 152,134,582 |
| 2024-04-26 | 4.52 | 4.72 | 4.5 | 4.67 | +3.09% | 365,337 | 168,897,908 |
| 2024-04-25 | 4.51 | 4.59 | 4.42 | 4.53 | -0.88% | 296,532 | 133,793,614 |
| 2024-04-24 | 4.55 | 4.63 | 4.5 | 4.57 | -1.72% | 355,429 | 162,108,700 |
| 2024-04-23 | 4.75 | 4.9 | 4.54 | 4.65 | -7.37% | 654,669 | 306,846,081 |
| 2024-04-22 | 4.99 | 5.42 | 4.92 | 5.02 | +1.83% | 989,243 | 511,380,884 |
| 2024-04-19 | 4.93 | 4.93 | 4.93 | 4.93 | +10.04% | 175,232 | 86,389,376 |
| 2024-04-18 | 4.47 | 4.53 | 4.4 | 4.48 | -0.44% | 149,445 | 66,649,139 |
| 2024-04-17 | 4.24 | 4.5 | 4.24 | 4.5 | +6.38% | 205,216 | 90,449,918 |
| 2024-04-16 | 4.47 | 4.49 | 4.21 | 4.23 | -6.42% | 253,761 | 110,425,052 |
| 2024-04-15 | 4.4 | 4.7 | 4.2 | 4.52 | +2.73% | 292,995 | 131,399,706 |
| 2024-04-12 | 4.52 | 4.53 | 4.37 | 4.4 | -2.87% | 129,300 | 57,344,289 |
| 2024-04-11 | 4.33 | 4.61 | 4.33 | 4.53 | +2.26% | 213,979 | 96,322,023 |
| 2024-04-10 | 4.63 | 4.63 | 4.38 | 4.43 | -2.85% | 226,564 | 101,005,444 |
| 2024-04-09 | 4.66 | 4.76 | 4.53 | 4.56 | -2.56% | 268,509 | 123,348,774 |
| 2024-04-08 | 4.8 | 4.82 | 4.67 | 4.68 | -3.7% | 261,161 | 123,423,575 |
| 2024-04-03 | 4.91 | 4.94 | 4.74 | 4.86 | -0.61% | 449,866 | 217,650,511 |
| 2024-04-02 | 4.68 | 5.15 | 4.65 | 4.89 | +4.49% | 572,616 | 282,597,728 |
| 2024-04-01 | 4.68 | 4.75 | 4.63 | 4.68 | 0% | 127,577 | 59,525,498 |
| 2024-03-29 | 4.62 | 4.73 | 4.6 | 4.68 | +1.3% | 86,110 | 40,339,119 |
| 2024-03-28 | 4.51 | 4.68 | 4.46 | 4.62 | +2.67% | 101,992 | 46,968,961 |
| 2024-03-27 | 4.66 | 4.69 | 4.5 | 4.5 | -3.43% | 92,037 | 42,242,425 |
| 2024-03-26 | 4.7 | 4.71 | 4.58 | 4.66 | -0.43% | 98,697 | 45,836,294 |
| 2024-03-25 | 4.66 | 4.8 | 4.63 | 4.68 | -0.21% | 119,277 | 56,309,695 |
| 2024-03-22 | 4.74 | 4.76 | 4.62 | 4.69 | -1.47% | 113,905 | 53,368,557 |
| 2024-03-21 | 4.78 | 4.82 | 4.72 | 4.76 | -0.83% | 118,168 | 56,252,956 |
| 2024-03-20 | 4.77 | 4.81 | 4.76 | 4.8 | +0.42% | 104,639 | 50,055,840 |
| 2024-03-19 | 4.9 | 4.92 | 4.78 | 4.78 | -1.65% | 122,513 | 59,251,209 |
| 2024-03-18 | 4.82 | 4.89 | 4.78 | 4.86 | +1.25% | 165,430 | 80,059,768 |
| 2024-03-15 | 4.75 | 4.8 | 4.69 | 4.8 | +0.63% | 145,392 | 69,035,383 |
| 2024-03-14 | 4.68 | 4.82 | 4.68 | 4.77 | +1.49% | 182,869 | 87,298,213 |
| 2024-03-13 | 4.74 | 4.76 | 4.67 | 4.7 | -1.26% | 111,558 | 52,451,885 |
| 2024-03-12 | 4.81 | 4.82 | 4.74 | 4.76 | -1.04% | 125,751 | 59,982,554 |
| 2024-03-11 | 4.7 | 4.88 | 4.7 | 4.81 | +2.34% | 175,186 | 83,980,268 |
| 2024-03-08 | 4.75 | 4.76 | 4.66 | 4.7 | -1.05% | 127,365 | 59,847,372 |
| 2024-03-07 | 4.7 | 4.88 | 4.7 | 4.75 | +1.06% | 201,112 | 96,384,541 |
| 2024-03-06 | 4.63 | 4.76 | 4.63 | 4.7 | -0.21% | 144,511 | 67,936,790 |
| 2024-03-05 | 4.74 | 4.88 | 4.68 | 4.71 | -1.26% | 219,928 | 105,034,251 |
| 2024-03-04 | 4.81 | 4.81 | 4.7 | 4.77 | -0.83% | 211,716 | 100,657,711 |
| 2024-03-01 | 4.86 | 4.92 | 4.74 | 4.81 | -1.43% | 287,303 | 137,912,109 |
| 2024-02-29 | 4.7 | 4.91 | 4.63 | 4.88 | +1.67% | 479,942 | 231,354,866 |
| 2024-02-28 | 4.65 | 5.12 | 4.63 | 4.8 | +2.78% | 707,806 | 343,240,805 |
| 2024-02-27 | 4.61 | 4.7 | 4.57 | 4.67 | +1.08% | 270,525 | 125,307,483 |
| 2024-02-26 | 4.71 | 4.73 | 4.54 | 4.62 | -1.49% | 283,372 | 131,248,406 |
| 2024-02-23 | 4.64 | 4.76 | 4.58 | 4.69 | -0.64% | 363,116 | 168,701,073 |
| 2024-02-22 | 4.88 | 4.88 | 4.55 | 4.72 | +1.72% | 550,957 | 258,382,476 |
| 2024-02-21 | 4.19 | 4.64 | 4.14 | 4.64 | +9.95% | 178,835 | 80,495,814 |
| 2024-02-20 | 4.21 | 4.24 | 4.1 | 4.22 | -0.94% | 221,986 | 93,017,422 |
| 2024-02-19 | 4 | 4.27 | 3.98 | 4.26 | +6.23% | 335,153 | 138,394,858 |
| 2024-02-08 | 3.93 | 4.02 | 3.84 | 4.01 | +3.62% | 330,500 | 130,351,717 |
| 2024-02-07 | 3.88 | 4.03 | 3.82 | 3.87 | -1.53% | 401,602 | 158,539,366 |
| 2024-02-06 | 3.75 | 4.04 | 3.57 | 3.93 | 0% | 379,327 | 142,723,798 |
| 2024-02-05 | 4.35 | 4.35 | 3.93 | 3.93 | -10.07% | 432,691 | 174,990,202 |
| 2024-02-02 | 4.44 | 4.64 | 4.23 | 4.37 | -1.8% | 498,509 | 222,574,568 |
| 2024-02-01 | 4.72 | 4.98 | 4.42 | 4.45 | -4.3% | 548,131 | 253,300,690 |
| 2024-01-31 | 4.47 | 4.93 | 4.47 | 4.65 | -3.33% | 678,085 | 319,740,819 |
| 2024-01-30 | 4.81 | 4.9 | 4.81 | 4.81 | -9.93% | 186,241 | 89,721,383 |
| 2024-01-29 | 5.35 | 5.67 | 5.02 | 5.34 | +3.69% | 1,125,480 | 612,309,833 |
| 2024-01-26 | 5.15 | 5.15 | 5.15 | 5.15 | +10.04% | 88,357 | 45,503,603 |
| 2024-01-25 | 4.22 | 4.68 | 4.22 | 4.68 | +10.12% | 107,886 | 49,595,325 |
| 2024-01-24 | 4.08 | 4.27 | 4.05 | 4.25 | +4.42% | 116,777 | 48,497,424 |
| 2024-01-23 | 4.02 | 4.09 | 3.92 | 4.07 | +1.24% | 79,460 | 31,976,305 |
| 2024-01-22 | 4.2 | 4.23 | 3.98 | 4.02 | -4.29% | 85,695 | 35,459,306 |
| 2024-01-19 | 4.24 | 4.27 | 4.2 | 4.2 | -0.94% | 68,595 | 29,043,338 |
| 2024-01-18 | 4.32 | 4.33 | 4.1 | 4.24 | -2.08% | 82,748 | 34,682,047 |
| 2024-01-17 | 4.43 | 4.47 | 4.33 | 4.33 | -2.7% | 60,170 | 26,464,442 |
| 2024-01-16 | 4.49 | 4.53 | 4.4 | 4.45 | -0.45% | 65,904 | 29,395,060 |
| 2024-01-15 | 4.47 | 4.53 | 4.4 | 4.47 | +0.45% | 60,861 | 27,201,092 |
| 2024-01-12 | 4.43 | 4.53 | 4.41 | 4.45 | +0.45% | 50,979 | 22,855,887 |
| 2024-01-11 | 4.4 | 4.46 | 4.36 | 4.43 | +0.68% | 49,120 | 21,667,716 |
| 2024-01-10 | 4.44 | 4.47 | 4.36 | 4.4 | -0.68% | 48,223 | 21,290,823 |
| 2024-01-09 | 4.49 | 4.53 | 4.39 | 4.43 | -1.34% | 70,899 | 31,520,656 |
| 2024-01-08 | 4.63 | 4.63 | 4.47 | 4.49 | -2.6% | 63,329 | 28,627,717 |
| 2024-01-05 | 4.66 | 4.69 | 4.58 | 4.61 | -0.86% | 57,612 | 26,724,871 |
| 2024-01-04 | 4.66 | 4.69 | 4.6 | 4.65 | -0.43% | 67,511 | 31,380,835 |
| 2024-01-03 | 4.67 | 4.69 | 4.64 | 4.67 | 0% | 56,124 | 26,197,884 |
| 2024-01-02 | 4.63 | 4.69 | 4.6 | 4.67 | +1.08% | 78,871 | 36,774,407 |
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：