股票概览
4.65
-1.06%
-0.05
4.7
开盘价
4.7
最高价
4.58
最低价
62,337
成交量
数据更新至: 2025-03-25
技术指标
4.81
MA5 (5日均线)
4.89
MA10 (10日均线)
4.85
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 | 4.7 | 4.7 | 4.58 | 4.65 | -1.06% | 62,337 | 28,838,876 |
| 2025-03-24 | 4.84 | 4.87 | 4.6 | 4.7 | -3.09% | 117,248 | 55,276,084 |
| 2025-03-21 | 4.91 | 4.92 | 4.82 | 4.85 | -1.42% | 75,532 | 36,796,219 |
| 2025-03-20 | 4.96 | 4.98 | 4.91 | 4.92 | -0.61% | 66,837 | 33,045,259 |
| 2025-03-19 | 4.97 | 4.98 | 4.92 | 4.95 | -0.8% | 80,392 | 39,787,918 |
| 2025-03-18 | 5.03 | 5.08 | 4.95 | 4.99 | -0.8% | 91,694 | 45,737,307 |
| 2025-03-17 | 5.12 | 5.16 | 5.01 | 5.03 | +0.2% | 139,075 | 70,434,982 |
| 2025-03-14 | 4.88 | 5.04 | 4.88 | 5.02 | +3.08% | 184,309 | 91,790,347 |
| 2025-03-13 | 4.91 | 4.92 | 4.78 | 4.87 | -0.61% | 91,228 | 44,131,488 |
| 2025-03-12 | 4.85 | 4.95 | 4.85 | 4.9 | +1.03% | 106,465 | 52,013,845 |
| 2025-03-11 | 4.69 | 4.85 | 4.68 | 4.85 | +2.32% | 119,631 | 57,203,608 |
| 2025-03-10 | 4.72 | 4.78 | 4.67 | 4.74 | +0.42% | 83,924 | 39,689,687 |
| 2025-03-07 | 4.83 | 4.85 | 4.7 | 4.72 | -2.28% | 98,217 | 46,749,186 |
| 2025-03-06 | 4.76 | 4.84 | 4.73 | 4.83 | +1.47% | 116,060 | 55,589,268 |
| 2025-03-05 | 4.82 | 4.82 | 4.67 | 4.76 | -1.04% | 103,459 | 48,805,775 |
| 2025-03-04 | 4.77 | 4.82 | 4.74 | 4.81 | 0% | 92,525 | 44,150,348 |
| 2025-03-03 | 4.77 | 4.86 | 4.73 | 4.81 | +1.05% | 128,392 | 61,628,338 |
| 2025-02-28 | 5 | 5.01 | 4.74 | 4.76 | -5.37% | 233,805 | 113,566,256 |
| 2025-02-27 | 4.88 | 5.05 | 4.83 | 5.03 | +3.29% | 315,836 | 156,295,396 |
| 2025-02-26 | 4.79 | 4.92 | 4.79 | 4.87 | +0.83% | 128,044 | 62,145,574 |
| 2025-02-25 | 4.7 | 4.91 | 4.67 | 4.83 | +2.11% | 191,760 | 92,436,665 |
| 2025-02-24 | 4.69 | 4.79 | 4.67 | 4.73 | +0.21% | 90,363 | 42,763,043 |
| 2025-02-21 | 4.8 | 4.8 | 4.64 | 4.72 | -1.46% | 118,991 | 55,921,318 |
| 2025-02-20 | 4.75 | 4.84 | 4.73 | 4.79 | +1.05% | 125,332 | 60,022,250 |
| 2025-02-19 | 4.67 | 4.8 | 4.65 | 4.74 | +1.28% | 112,404 | 53,095,645 |
| 2025-02-18 | 4.87 | 4.89 | 4.65 | 4.68 | -4.49% | 140,770 | 66,808,210 |
| 2025-02-17 | 4.84 | 4.94 | 4.75 | 4.9 | +1.87% | 129,718 | 62,994,894 |
| 2025-02-14 | 4.87 | 4.91 | 4.79 | 4.81 | -1.84% | 121,036 | 58,598,565 |
| 2025-02-13 | 4.93 | 4.98 | 4.86 | 4.9 | -0.61% | 159,117 | 78,396,750 |
| 2025-02-12 | 4.85 | 5.05 | 4.85 | 4.93 | +1.44% | 176,052 | 86,561,341 |
| 2025-02-11 | 4.98 | 4.98 | 4.8 | 4.86 | -1.22% | 139,614 | 67,731,558 |
| 2025-02-10 | 4.68 | 4.93 | 4.68 | 4.92 | +5.35% | 220,126 | 106,155,722 |
| 2025-02-07 | 4.6 | 4.73 | 4.58 | 4.67 | +1.52% | 142,767 | 66,550,784 |
| 2025-02-06 | 4.53 | 4.6 | 4.49 | 4.6 | +1.1% | 140,173 | 63,818,065 |
| 2025-02-05 | 4.63 | 4.65 | 4.51 | 4.55 | -1.09% | 112,161 | 51,108,978 |
| 2025-01-27 | 4.68 | 4.75 | 4.6 | 4.6 | -1.92% | 114,546 | 53,476,449 |
| 2025-01-24 | 4.66 | 4.7 | 4.58 | 4.69 | +0.43% | 134,779 | 62,608,213 |
| 2025-01-23 | 4.71 | 4.82 | 4.66 | 4.67 | +0.21% | 135,456 | 64,009,308 |
| 2025-01-22 | 4.83 | 4.83 | 4.64 | 4.66 | -3.92% | 168,172 | 79,011,587 |
| 2025-01-21 | 4.79 | 4.99 | 4.78 | 4.85 | +1.46% | 229,909 | 111,668,988 |
| 2025-01-20 | 4.68 | 4.83 | 4.61 | 4.78 | +2.58% | 184,024 | 87,518,579 |
| 2025-01-17 | 4.8 | 4.85 | 4.64 | 4.66 | -3.92% | 198,807 | 93,253,100 |
| 2025-01-16 | 4.68 | 4.97 | 4.68 | 4.85 | +2.97% | 295,606 | 143,824,192 |
| 2025-01-15 | 4.79 | 4.82 | 4.67 | 4.71 | -1.67% | 175,709 | 83,098,026 |
| 2025-01-14 | 4.57 | 4.8 | 4.57 | 4.79 | +4.81% | 246,357 | 116,026,975 |
| 2025-01-13 | 4.44 | 4.61 | 4.31 | 4.57 | -0.44% | 218,649 | 97,872,666 |
| 2025-01-10 | 4.93 | 4.94 | 4.56 | 4.59 | -8.02% | 282,501 | 133,491,877 |
| 2025-01-09 | 4.95 | 5.14 | 4.88 | 4.99 | -1.77% | 386,783 | 191,836,767 |
| 2025-01-08 | 4.85 | 5.18 | 4.82 | 5.08 | +1.6% | 480,205 | 240,738,235 |
| 2025-01-07 | 4.64 | 5.12 | 4.64 | 5 | -3.1% | 579,472 | 276,048,959 |
| 2025-01-06 | 5.39 | 5.57 | 5.16 | 5.16 | -9.95% | 156,742 | 82,638,098 |
| 2025-01-03 | 6.2 | 6.82 | 5.66 | 5.73 | -7.58% | 770,497 | 490,132,464 |
| 2025-01-02 | 5.75 | 6.3 | 5.65 | 6.2 | +5.62% | 617,930 | 375,343,648 |
| 2024-12-31 | 5.68 | 6.08 | 5.62 | 5.87 | +2.09% | 550,057 | 321,441,381 |
| 2024-12-30 | 5.95 | 5.95 | 5.57 | 5.75 | -3.36% | 574,779 | 329,109,755 |
| 2024-12-27 | 5.49 | 5.95 | 5.44 | 5.95 | +9.98% | 288,216 | 168,646,368 |
| 2024-12-26 | 5.02 | 5.58 | 5.01 | 5.41 | +5.87% | 341,545 | 180,537,960 |
| 2024-12-25 | 5.08 | 5.29 | 4.75 | 5.11 | -0.58% | 346,548 | 172,830,385 |
| 2024-12-24 | 5.39 | 5.46 | 5.01 | 5.14 | -4.81% | 339,339 | 173,440,587 |
| 2024-12-23 | 5.73 | 5.9 | 5.3 | 5.4 | -7.69% | 388,636 | 215,355,451 |
| 2024-12-20 | 5.99 | 6.38 | 5.81 | 5.85 | -1.02% | 764,899 | 466,556,430 |
| 2024-12-19 | 5.48 | 5.91 | 5.4 | 5.91 | +10.06% | 214,712 | 124,588,262 |
| 2024-12-18 | 5.48 | 5.56 | 5.29 | 5.37 | -2.01% | 237,577 | 127,157,945 |
| 2024-12-17 | 5.8 | 5.89 | 5.44 | 5.48 | -9.27% | 349,909 | 194,877,581 |
| 2024-12-16 | 6 | 6.3 | 5.75 | 6.04 | +0.5% | 462,667 | 280,381,870 |
| 2024-12-13 | 6.4 | 6.4 | 5.99 | 6.01 | -7.82% | 538,465 | 330,598,624 |
| 2024-12-12 | 5.99 | 6.52 | 5.81 | 6.52 | +9.95% | 651,695 | 402,116,586 |
| 2024-12-11 | 5.65 | 5.93 | 5.61 | 5.93 | +5.14% | 533,064 | 309,559,572 |
| 2024-12-10 | 5.6 | 5.74 | 5.47 | 5.64 | +4.83% | 486,523 | 273,350,724 |
| 2024-12-09 | 5.48 | 5.57 | 5.29 | 5.38 | -1.65% | 243,101 | 130,904,753 |
| 2024-12-06 | 5.49 | 5.54 | 5.27 | 5.47 | -0.73% | 346,446 | 187,404,750 |
| 2024-12-05 | 5.42 | 5.55 | 5.35 | 5.51 | -1.25% | 459,075 | 249,779,281 |
| 2024-12-04 | 5.48 | 5.99 | 5.28 | 5.58 | -3.13% | 623,003 | 352,333,860 |
| 2024-12-03 | 5.92 | 6.49 | 5.56 | 5.76 | -2.54% | 943,575 | 565,049,446 |
| 2024-12-02 | 5.63 | 5.91 | 5.48 | 5.91 | +10.06% | 728,625 | 417,919,818 |
| 2024-11-29 | 4.83 | 5.37 | 4.8 | 5.37 | +10.04% | 275,401 | 144,821,917 |
| 2024-11-28 | 4.73 | 4.88 | 4.71 | 4.88 | +2.74% | 185,656 | 89,923,026 |
| 2024-11-27 | 4.7 | 4.76 | 4.55 | 4.75 | +1.06% | 110,942 | 51,629,059 |
| 2024-11-26 | 4.62 | 4.74 | 4.6 | 4.7 | +0.86% | 98,012 | 46,001,208 |
| 2024-11-25 | 4.55 | 4.69 | 4.54 | 4.66 | +2.42% | 110,370 | 50,991,103 |
| 2024-11-22 | 4.75 | 4.84 | 4.53 | 4.55 | -3.6% | 136,217 | 64,110,711 |
| 2024-11-21 | 4.63 | 4.78 | 4.62 | 4.72 | +1.29% | 108,776 | 51,061,672 |
| 2024-11-20 | 4.53 | 4.66 | 4.5 | 4.66 | +2.64% | 104,242 | 48,016,563 |
| 2024-11-19 | 4.48 | 4.54 | 4.41 | 4.54 | +1.57% | 98,520 | 44,058,562 |
| 2024-11-18 | 4.58 | 4.65 | 4.43 | 4.47 | -1.97% | 114,200 | 51,627,619 |
| 2024-11-15 | 4.58 | 4.7 | 4.55 | 4.56 | -1.08% | 138,450 | 64,069,646 |
| 2024-11-14 | 4.8 | 4.81 | 4.58 | 4.61 | -3.15% | 171,704 | 80,242,378 |
| 2024-11-13 | 4.86 | 4.96 | 4.72 | 4.76 | -2.26% | 202,432 | 97,364,420 |
| 2024-11-12 | 4.84 | 5 | 4.84 | 4.87 | +0.62% | 327,068 | 160,990,422 |
| 2024-11-11 | 4.86 | 4.92 | 4.73 | 4.84 | -3.01% | 285,376 | 136,910,596 |
| 2024-11-08 | 5.02 | 5.35 | 4.78 | 4.99 | 0% | 559,742 | 277,353,261 |
| 2024-11-07 | 4.53 | 4.99 | 4.5 | 4.99 | +9.91% | 362,924 | 174,211,179 |
| 2024-11-06 | 4.53 | 4.59 | 4.44 | 4.54 | +1.34% | 208,160 | 94,051,147 |
| 2024-11-05 | 4.4 | 4.49 | 4.38 | 4.48 | +1.82% | 162,385 | 72,283,595 |
| 2024-11-04 | 4.38 | 4.45 | 4.3 | 4.4 | +0.69% | 132,178 | 57,721,593 |
| 2024-11-01 | 4.43 | 4.57 | 4.32 | 4.37 | -1.35% | 238,119 | 106,061,325 |
| 2024-10-31 | 4.45 | 4.48 | 4.37 | 4.43 | -0.89% | 194,619 | 85,922,669 |
| 2024-10-30 | 4.48 | 4.58 | 4.43 | 4.47 | -1.32% | 168,446 | 75,816,915 |
| 2024-10-29 | 4.58 | 4.7 | 4.46 | 4.53 | -0.88% | 282,575 | 129,521,769 |
| 2024-10-28 | 4.46 | 4.59 | 4.45 | 4.57 | +3.16% | 228,027 | 103,503,218 |
| 2024-10-25 | 4.36 | 4.45 | 4.36 | 4.43 | +1.14% | 158,256 | 69,915,562 |
| 2024-10-24 | 4.42 | 4.47 | 4.36 | 4.38 | -1.35% | 132,910 | 58,687,977 |
| 2024-10-23 | 4.44 | 4.5 | 4.4 | 4.44 | -0.45% | 217,668 | 96,578,583 |
| 2024-10-22 | 4.32 | 4.46 | 4.3 | 4.46 | +2.29% | 224,786 | 98,590,414 |
| 2024-10-21 | 4.39 | 4.41 | 4.31 | 4.36 | -0.68% | 196,487 | 85,365,326 |
| 2024-10-18 | 4.32 | 4.44 | 4.23 | 4.39 | 0% | 283,664 | 123,086,432 |
| 2024-10-17 | 4.34 | 4.43 | 4.29 | 4.39 | +0.69% | 250,941 | 109,079,316 |
| 2024-10-16 | 4.4 | 4.47 | 4.3 | 4.36 | -3.96% | 303,740 | 132,822,571 |
| 2024-10-15 | 4.56 | 4.74 | 4.44 | 4.54 | -4.82% | 452,576 | 206,458,725 |
| 2024-10-14 | 4.8 | 5.16 | 4.67 | 4.77 | -8.09% | 696,820 | 332,034,223 |
| 2024-10-11 | 5.19 | 5.19 | 4.99 | 5.19 | +9.96% | 533,414 | 275,805,037 |
| 2024-10-10 | 4.71 | 4.72 | 4.38 | 4.72 | +10.02% | 271,584 | 126,007,939 |
| 2024-10-09 | 4.55 | 4.56 | 4.29 | 4.29 | -10.06% | 227,370 | 99,240,909 |
| 2024-10-08 | 4.92 | 4.99 | 4.37 | 4.77 | +5.07% | 437,759 | 206,355,595 |
| 2024-09-30 | 4.35 | 4.54 | 4.14 | 4.54 | +9.93% | 355,459 | 156,597,510 |
| 2024-09-27 | 4.1 | 4.15 | 4 | 4.13 | +1.98% | 117,661 | 48,095,153 |
| 2024-09-26 | 3.9 | 4.05 | 3.9 | 4.05 | +3.32% | 147,953 | 59,130,751 |
| 2024-09-25 | 3.79 | 4.12 | 3.79 | 3.92 | +3.43% | 196,593 | 77,821,036 |
| 2024-09-24 | 3.67 | 3.8 | 3.67 | 3.79 | +3.84% | 77,133 | 28,851,137 |
| 2024-09-23 | 3.65 | 3.69 | 3.63 | 3.65 | -0.54% | 43,039 | 15,707,284 |
| 2024-09-20 | 3.69 | 3.69 | 3.62 | 3.67 | 0% | 41,203 | 15,052,537 |
| 2024-09-19 | 3.54 | 3.68 | 3.54 | 3.67 | +3.97% | 73,815 | 26,791,983 |
| 2024-09-18 | 3.57 | 3.58 | 3.48 | 3.53 | -1.12% | 61,673 | 21,725,941 |
| 2024-09-13 | 3.62 | 3.7 | 3.56 | 3.57 | -2.19% | 83,890 | 30,346,411 |
| 2024-09-12 | 3.65 | 3.69 | 3.62 | 3.65 | 0% | 66,272 | 24,171,412 |
| 2024-09-11 | 3.68 | 3.71 | 3.61 | 3.65 | -2.14% | 77,908 | 28,498,166 |
| 2024-09-10 | 3.79 | 3.8 | 3.69 | 3.73 | -1.58% | 105,465 | 39,328,146 |
| 2024-09-09 | 3.75 | 3.82 | 3.66 | 3.79 | -1.81% | 273,609 | 102,914,987 |
| 2024-09-06 | 3.74 | 3.99 | 3.68 | 3.86 | +6.34% | 332,649 | 130,190,759 |
| 2024-09-05 | 3.56 | 3.63 | 3.54 | 3.63 | +2.25% | 38,786 | 13,979,417 |
| 2024-09-04 | 3.57 | 3.59 | 3.54 | 3.55 | -0.84% | 28,546 | 10,178,393 |
| 2024-09-03 | 3.55 | 3.62 | 3.54 | 3.58 | +0.85% | 31,597 | 11,304,663 |
| 2024-09-02 | 3.56 | 3.64 | 3.55 | 3.55 | -0.56% | 51,533 | 18,590,899 |
| 2024-08-30 | 3.49 | 3.62 | 3.46 | 3.57 | +2% | 51,493 | 18,317,507 |
| 2024-08-29 | 3.48 | 3.51 | 3.44 | 3.5 | -0.57% | 38,606 | 13,418,317 |
| 2024-08-28 | 3.51 | 3.6 | 3.47 | 3.52 | +1.73% | 47,129 | 16,600,436 |
| 2024-08-27 | 3.51 | 3.52 | 3.45 | 3.46 | -1.42% | 32,154 | 11,202,334 |
| 2024-08-26 | 3.45 | 3.53 | 3.44 | 3.51 | +2.33% | 36,528 | 12,806,503 |
| 2024-08-23 | 3.48 | 3.48 | 3.39 | 3.43 | -1.15% | 29,973 | 10,279,127 |
| 2024-08-22 | 3.54 | 3.56 | 3.47 | 3.47 | -1.98% | 24,174 | 8,480,952 |
| 2024-08-21 | 3.54 | 3.56 | 3.51 | 3.54 | 0% | 21,548 | 7,619,091 |
| 2024-08-20 | 3.58 | 3.6 | 3.53 | 3.54 | -1.67% | 25,767 | 9,175,412 |
| 2024-08-19 | 3.58 | 3.63 | 3.56 | 3.6 | 0% | 25,504 | 9,177,590 |
| 2024-08-16 | 3.67 | 3.68 | 3.6 | 3.6 | -1.91% | 32,352 | 11,744,215 |
| 2024-08-15 | 3.65 | 3.68 | 3.6 | 3.67 | +0.55% | 34,097 | 12,456,608 |
| 2024-08-14 | 3.64 | 3.68 | 3.63 | 3.65 | 0% | 36,981 | 13,523,134 |
| 2024-08-13 | 3.63 | 3.66 | 3.59 | 3.65 | 0% | 45,267 | 16,429,323 |
| 2024-08-12 | 3.73 | 3.73 | 3.63 | 3.65 | -2.14% | 55,390 | 20,312,727 |
| 2024-08-09 | 3.89 | 3.89 | 3.72 | 3.73 | -3.62% | 98,896 | 37,331,289 |
| 2024-08-08 | 3.75 | 3.91 | 3.74 | 3.87 | +0.52% | 125,581 | 48,252,671 |
| 2024-08-07 | 3.8 | 3.92 | 3.73 | 3.85 | +0.26% | 131,937 | 50,251,082 |
| 2024-08-06 | 3.74 | 3.98 | 3.7 | 3.84 | +4.07% | 161,570 | 61,932,629 |
| 2024-08-05 | 3.71 | 3.81 | 3.68 | 3.69 | +0.54% | 94,494 | 35,417,241 |
| 2024-08-02 | 3.68 | 3.72 | 3.63 | 3.67 | 0% | 58,953 | 21,734,440 |
| 2024-08-01 | 3.69 | 3.73 | 3.66 | 3.67 | -1.08% | 39,293 | 14,496,972 |
| 2024-07-31 | 3.63 | 3.72 | 3.6 | 3.71 | +3.06% | 52,724 | 19,407,034 |
| 2024-07-30 | 3.53 | 3.61 | 3.5 | 3.6 | +1.98% | 47,571 | 16,974,940 |
| 2024-07-29 | 3.5 | 3.54 | 3.47 | 3.53 | +0.57% | 27,639 | 9,708,307 |
| 2024-07-26 | 3.47 | 3.52 | 3.46 | 3.51 | +1.74% | 34,183 | 11,937,820 |
| 2024-07-25 | 3.4 | 3.47 | 3.38 | 3.45 | +0.88% | 30,006 | 10,321,855 |
| 2024-07-24 | 3.5 | 3.5 | 3.4 | 3.42 | -2.29% | 50,447 | 17,346,146 |
| 2024-07-23 | 3.53 | 3.6 | 3.49 | 3.5 | -0.85% | 42,941 | 15,238,796 |
| 2024-07-22 | 3.56 | 3.58 | 3.49 | 3.53 | -0.84% | 33,695 | 11,879,788 |
| 2024-07-19 | 3.58 | 3.61 | 3.55 | 3.56 | -1.11% | 39,051 | 13,956,832 |
| 2024-07-18 | 3.63 | 3.63 | 3.54 | 3.6 | -0.83% | 37,691 | 13,478,124 |
| 2024-07-17 | 3.61 | 3.67 | 3.59 | 3.63 | +0.83% | 38,498 | 13,989,366 |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.6 | -0.55% | 32,925 | 11,877,416 |
| 2024-07-15 | 3.64 | 3.71 | 3.59 | 3.62 | -2.16% | 42,283 | 15,349,681 |
| 2024-07-12 | 3.75 | 3.78 | 3.68 | 3.7 | -0.8% | 44,078 | 16,439,168 |
| 2024-07-11 | 3.63 | 3.76 | 3.62 | 3.73 | +5.07% | 64,960 | 23,964,309 |
| 2024-07-10 | 3.63 | 3.64 | 3.55 | 3.55 | -3.27% | 47,661 | 17,098,924 |
| 2024-07-09 | 3.61 | 3.67 | 3.52 | 3.67 | +0.82% | 61,833 | 22,235,310 |
| 2024-07-08 | 3.76 | 3.76 | 3.62 | 3.64 | -3.19% | 54,769 | 20,070,260 |
| 2024-07-05 | 3.71 | 3.79 | 3.63 | 3.76 | +0.53% | 60,367 | 22,555,886 |
| 2024-07-04 | 3.9 | 3.92 | 3.71 | 3.74 | -5.56% | 131,261 | 49,779,139 |
| 2024-07-03 | 3.85 | 4.16 | 3.81 | 3.96 | +3.39% | 186,953 | 74,736,838 |
| 2024-07-02 | 3.75 | 3.85 | 3.72 | 3.83 | +2.41% | 48,783 | 18,624,120 |
| 2024-07-01 | 3.68 | 3.75 | 3.68 | 3.74 | +1.36% | 29,784 | 11,076,201 |
| 2024-06-28 | 3.7 | 3.76 | 3.68 | 3.69 | -0.27% | 32,956 | 12,269,169 |
| 2024-06-27 | 3.77 | 3.79 | 3.7 | 3.7 | -1.86% | 36,882 | 13,791,630 |
| 2024-06-26 | 3.69 | 3.77 | 3.65 | 3.77 | +2.17% | 42,679 | 15,849,506 |
| 2024-06-25 | 3.6 | 3.73 | 3.6 | 3.69 | +2.22% | 52,675 | 19,385,672 |
| 2024-06-24 | 3.7 | 3.71 | 3.57 | 3.61 | -3.48% | 64,445 | 23,362,632 |
| 2024-06-21 | 3.78 | 3.83 | 3.73 | 3.74 | -1.58% | 41,036 | 15,459,167 |
| 2024-06-20 | 3.92 | 3.92 | 3.77 | 3.8 | -6.86% | 77,901 | 29,792,204 |
| 2024-06-19 | 4.07 | 4.13 | 4.06 | 4.08 | -0.24% | 60,014 | 24,591,604 |
| 2024-06-18 | 4.06 | 4.11 | 4.06 | 4.09 | +0.25% | 40,844 | 16,685,648 |
| 2024-06-17 | 4.07 | 4.12 | 4.03 | 4.08 | -0.24% | 44,489 | 18,069,778 |
| 2024-06-14 | 4 | 4.11 | 4 | 4.09 | +2.25% | 61,290 | 24,899,771 |
| 2024-06-13 | 4.05 | 4.06 | 3.97 | 4 | -1.23% | 52,515 | 21,035,516 |
| 2024-06-12 | 3.95 | 4.05 | 3.95 | 4.05 | +1.76% | 48,633 | 19,552,677 |
| 2024-06-11 | 4.04 | 4.04 | 3.92 | 3.98 | -1.49% | 53,334 | 21,156,308 |
| 2024-06-07 | 3.83 | 4.06 | 3.83 | 4.04 | +6.6% | 116,769 | 46,210,166 |
| 2024-06-06 | 3.99 | 4.03 | 3.74 | 3.79 | -4.77% | 104,391 | 40,083,602 |
| 2024-06-05 | 4.08 | 4.08 | 3.97 | 3.98 | -2.45% | 70,655 | 28,386,454 |
| 2024-06-04 | 4.12 | 4.16 | 4.03 | 4.08 | -2.16% | 72,753 | 29,617,172 |
| 2024-06-03 | 4.27 | 4.28 | 4.1 | 4.17 | -2.34% | 73,362 | 30,695,983 |
| 2024-05-31 | 4.18 | 4.31 | 4.17 | 4.27 | +2.4% | 73,607 | 31,227,307 |
| 2024-05-30 | 4.26 | 4.26 | 4.16 | 4.17 | -1.88% | 43,521 | 18,254,804 |
| 2024-05-29 | 4.28 | 4.31 | 4.2 | 4.25 | -0.47% | 56,328 | 23,972,799 |
| 2024-05-28 | 4.36 | 4.37 | 4.26 | 4.27 | -2.51% | 62,845 | 27,101,402 |
| 2024-05-27 | 4.39 | 4.4 | 4.31 | 4.38 | +0.46% | 48,859 | 21,265,132 |
| 2024-05-24 | 4.39 | 4.43 | 4.35 | 4.36 | -0.68% | 50,019 | 21,944,203 |
| 2024-05-23 | 4.53 | 4.54 | 4.38 | 4.39 | -3.09% | 97,152 | 43,014,069 |
| 2024-05-22 | 4.53 | 4.55 | 4.49 | 4.53 | 0% | 54,635 | 24,718,768 |
| 2024-05-21 | 4.61 | 4.62 | 4.49 | 4.53 | -2.37% | 103,766 | 47,063,411 |
| 2024-05-20 | 4.62 | 4.69 | 4.61 | 4.64 | 0% | 84,516 | 39,306,388 |
| 2024-05-17 | 4.67 | 4.69 | 4.58 | 4.64 | -0.85% | 117,554 | 54,389,552 |
| 2024-05-16 | 4.6 | 4.73 | 4.6 | 4.68 | +1.3% | 129,467 | 60,616,877 |
| 2024-05-15 | 4.68 | 4.71 | 4.58 | 4.62 | -1.28% | 95,291 | 44,176,048 |
| 2024-05-14 | 4.61 | 4.72 | 4.53 | 4.68 | +1.08% | 138,050 | 63,919,667 |
| 2024-05-13 | 4.82 | 4.83 | 4.61 | 4.63 | -5.12% | 152,345 | 71,414,668 |
| 2024-05-10 | 4.91 | 4.94 | 4.79 | 4.88 | -0.81% | 159,629 | 77,615,454 |
| 2024-05-09 | 4.76 | 5 | 4.73 | 4.92 | +2.5% | 247,432 | 120,181,175 |
| 2024-05-08 | 4.75 | 4.8 | 4.67 | 4.8 | +1.05% | 163,839 | 77,704,408 |
| 2024-05-07 | 4.81 | 4.81 | 4.72 | 4.75 | -1.86% | 157,507 | 74,962,394 |
| 2024-05-06 | 4.74 | 4.84 | 4.67 | 4.84 | +2.76% | 250,133 | 119,147,899 |
| 2024-04-30 | 4.94 | 4.94 | 4.68 | 4.71 | -6.18% | 303,567 | 145,017,709 |
| 2024-04-29 | 4.94 | 5.25 | 4.81 | 5.02 | +1.62% | 363,700 | 181,880,803 |
| 2024-04-26 | 4.48 | 4.94 | 4.43 | 4.94 | +10.02% | 388,846 | 184,626,635 |
| 2024-04-25 | 4.42 | 4.54 | 4.42 | 4.49 | +0.9% | 113,770 | 51,054,063 |
| 2024-04-24 | 4.37 | 4.47 | 4.34 | 4.45 | +2.3% | 129,444 | 57,199,184 |
| 2024-04-23 | 4.37 | 4.42 | 4.33 | 4.35 | -0.46% | 99,514 | 43,529,511 |
| 2024-04-22 | 4.44 | 4.48 | 4.27 | 4.37 | -2.24% | 161,086 | 70,136,655 |
| 2024-04-19 | 4.6 | 4.63 | 4.4 | 4.47 | -4.08% | 235,940 | 105,880,094 |
| 2024-04-18 | 4.9 | 4.92 | 4.55 | 4.66 | -3.92% | 254,264 | 119,331,067 |
| 2024-04-17 | 4.65 | 4.98 | 4.65 | 4.85 | +6.59% | 312,657 | 151,671,034 |
| 2024-04-16 | 5.01 | 5.07 | 4.55 | 4.55 | -10.08% | 283,959 | 134,083,701 |
| 2024-04-15 | 5.52 | 5.68 | 5.06 | 5.06 | -9.96% | 398,595 | 207,368,642 |
| 2024-04-12 | 5.48 | 6.03 | 5.46 | 5.62 | +0.36% | 504,627 | 289,248,315 |
| 2024-04-11 | 5.35 | 5.66 | 5.24 | 5.6 | +2.75% | 393,936 | 215,169,268 |
| 2024-04-10 | 5.21 | 5.8 | 5.18 | 5.45 | +3.22% | 531,381 | 291,145,510 |
| 2024-04-09 | 5.17 | 5.29 | 5.02 | 5.28 | 0% | 306,168 | 157,854,342 |
| 2024-04-08 | 5.02 | 5.48 | 5 | 5.28 | +5.81% | 487,985 | 254,287,990 |
| 2024-04-03 | 4.95 | 5.02 | 4.81 | 4.99 | +1.42% | 221,178 | 109,232,029 |
| 2024-04-02 | 4.99 | 5 | 4.9 | 4.92 | -1.01% | 166,578 | 82,293,766 |
| 2024-04-01 | 4.91 | 4.99 | 4.88 | 4.97 | +2.26% | 210,460 | 104,017,471 |
| 2024-03-29 | 4.88 | 4.91 | 4.77 | 4.86 | -1.22% | 172,001 | 83,213,135 |
| 2024-03-28 | 4.76 | 4.92 | 4.73 | 4.92 | +2.07% | 234,571 | 113,928,826 |
| 2024-03-27 | 4.8 | 4.98 | 4.72 | 4.82 | -0.62% | 288,590 | 139,752,089 |
| 2024-03-26 | 5 | 5.03 | 4.75 | 4.85 | -2.81% | 264,115 | 127,872,369 |
| 2024-03-25 | 5.25 | 5.3 | 4.95 | 4.99 | -6.55% | 411,336 | 209,228,721 |
| 2024-03-22 | 5.07 | 5.61 | 5.01 | 5.34 | +4.71% | 709,926 | 379,757,268 |
| 2024-03-21 | 5.01 | 5.21 | 4.93 | 5.1 | +0.39% | 454,317 | 229,531,625 |
| 2024-03-20 | 5.07 | 5.16 | 5.03 | 5.08 | +0.59% | 369,462 | 187,671,280 |
| 2024-03-19 | 5.2 | 5.35 | 5.05 | 5.05 | -6.83% | 594,447 | 308,702,200 |
| 2024-03-18 | 5.28 | 5.42 | 5.18 | 5.42 | +9.94% | 751,919 | 402,071,300 |
| 2024-03-15 | 4.51 | 4.93 | 4.51 | 4.93 | +10.04% | 250,792 | 118,602,979 |
| 2024-03-14 | 4.5 | 4.67 | 4.42 | 4.48 | +0.22% | 162,136 | 73,452,428 |
| 2024-03-13 | 4.44 | 4.47 | 4.37 | 4.47 | +0.45% | 115,014 | 50,926,948 |
| 2024-03-12 | 4.35 | 4.45 | 4.32 | 4.45 | +1.83% | 114,875 | 50,481,892 |
| 2024-03-11 | 4.3 | 4.4 | 4.29 | 4.37 | +1.86% | 105,873 | 46,073,278 |
| 2024-03-08 | 4.3 | 4.33 | 4.18 | 4.29 | -0.92% | 125,390 | 53,259,219 |
| 2024-03-07 | 4.28 | 4.56 | 4.27 | 4.33 | +1.17% | 176,494 | 77,052,905 |
| 2024-03-06 | 4.27 | 4.34 | 4.19 | 4.28 | -0.47% | 118,332 | 50,537,726 |
| 2024-03-05 | 4.31 | 4.4 | 4.25 | 4.3 | +0.94% | 139,265 | 60,018,784 |
| 2024-03-04 | 4.28 | 4.33 | 4.16 | 4.26 | -0.93% | 91,769 | 38,888,493 |
| 2024-03-01 | 4.24 | 4.33 | 4.21 | 4.3 | +1.18% | 115,937 | 49,473,715 |
| 2024-02-29 | 4.02 | 4.28 | 4.02 | 4.25 | +3.41% | 166,854 | 69,992,329 |
| 2024-02-28 | 4.59 | 4.61 | 4.1 | 4.11 | -9.87% | 287,739 | 126,509,163 |
| 2024-02-27 | 4.35 | 4.8 | 4.31 | 4.56 | +3.87% | 240,010 | 109,578,448 |
| 2024-02-26 | 4.3 | 4.51 | 4.23 | 4.39 | +2.81% | 170,749 | 74,556,778 |
| 2024-02-23 | 4.1 | 4.3 | 4.08 | 4.27 | +3.89% | 158,253 | 66,177,294 |
| 2024-02-22 | 4.04 | 4.12 | 3.96 | 4.11 | +2.75% | 135,525 | 54,809,185 |
| 2024-02-21 | 3.83 | 4.15 | 3.82 | 4 | +2.83% | 159,541 | 64,001,724 |
| 2024-02-20 | 3.8 | 3.89 | 3.71 | 3.89 | +2.1% | 170,997 | 65,332,025 |
| 2024-02-19 | 3.62 | 3.84 | 3.62 | 3.81 | +5.25% | 276,128 | 104,064,546 |
| 2024-02-08 | 3.31 | 3.64 | 3.23 | 3.62 | +8.06% | 301,148 | 103,543,515 |
| 2024-02-07 | 3.6 | 3.61 | 3.32 | 3.35 | -6.16% | 299,042 | 101,453,372 |
| 2024-02-06 | 3.49 | 3.75 | 3.38 | 3.57 | -4.8% | 297,231 | 103,269,220 |
| 2024-02-05 | 4.13 | 4.14 | 3.75 | 3.75 | -10.07% | 195,785 | 74,492,714 |
| 2024-02-02 | 4.32 | 4.45 | 4.04 | 4.17 | -3.92% | 145,987 | 62,276,723 |
| 2024-02-01 | 4.48 | 4.48 | 4.24 | 4.34 | -2.47% | 134,772 | 58,455,853 |
| 2024-01-31 | 4.78 | 4.78 | 4.4 | 4.45 | -6.9% | 154,245 | 70,327,573 |
| 2024-01-30 | 4.92 | 4.97 | 4.75 | 4.78 | -4.02% | 136,973 | 66,135,470 |
| 2024-01-29 | 5.18 | 5.22 | 4.97 | 4.98 | -3.68% | 119,835 | 60,610,652 |
| 2024-01-26 | 5.15 | 5.27 | 5.1 | 5.17 | +0.39% | 140,838 | 72,957,863 |
| 2024-01-25 | 5.01 | 5.17 | 4.91 | 5.15 | +2.79% | 181,729 | 92,134,172 |
| 2024-01-24 | 4.88 | 5.06 | 4.81 | 5.01 | +3.3% | 212,533 | 105,237,836 |
| 2024-01-23 | 4.82 | 4.97 | 4.75 | 4.85 | -1.62% | 218,886 | 105,669,706 |
| 2024-01-22 | 5.36 | 5.38 | 4.89 | 4.93 | -9.21% | 266,897 | 136,971,027 |
| 2024-01-19 | 5.56 | 5.58 | 5.35 | 5.43 | -1.99% | 233,175 | 126,910,488 |
| 2024-01-18 | 5.77 | 5.84 | 5.32 | 5.54 | -4.32% | 396,161 | 217,681,579 |
| 2024-01-17 | 6.15 | 6.28 | 5.75 | 5.79 | -5.85% | 470,027 | 278,744,609 |
| 2024-01-16 | 6.14 | 6.37 | 6.06 | 6.15 | -4.06% | 627,784 | 387,891,976 |
| 2024-01-15 | 6 | 6.65 | 6 | 6.41 | +3.05% | 831,425 | 529,326,964 |
| 2024-01-12 | 6.65 | 7.3 | 6.07 | 6.22 | -6.33% | 1,049,596 | 701,586,943 |
| 2024-01-11 | 6.64 | 6.64 | 6.3 | 6.64 | +9.93% | 397,343 | 261,995,015 |
| 2024-01-10 | 5.45 | 6.04 | 5.39 | 6.04 | +10.02% | 294,230 | 173,031,172 |
| 2024-01-09 | 5.34 | 5.51 | 5.34 | 5.49 | +2.81% | 72,012 | 39,243,087 |
| 2024-01-08 | 5.39 | 5.42 | 5.29 | 5.34 | -0.56% | 48,421 | 26,000,761 |
| 2024-01-05 | 5.53 | 5.53 | 5.35 | 5.37 | -2.01% | 53,773 | 29,172,780 |
| 2024-01-04 | 5.42 | 5.5 | 5.36 | 5.48 | +1.86% | 65,404 | 35,623,761 |
| 2024-01-03 | 5.38 | 5.43 | 5.32 | 5.38 | +0.19% | 48,046 | 25,841,426 |
| 2024-01-02 | 5.26 | 5.4 | 5.25 | 5.37 | +2.09% | 56,374 | 30,159,260 |
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：