股票概览
4.34
+1.4%
+0.06
4.28
开盘价
4.36
最高价
4.25
最低价
107,309
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.29
MA10 (10日均线)
4.25
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 | 4.28 | 4.36 | 4.25 | 4.34 | +1.4% | 107,309 | 46,430,896 |
| 2025-03-24 | 4.32 | 4.36 | 4.22 | 4.28 | -1.38% | 203,966 | 87,261,010 |
| 2025-03-21 | 4.35 | 4.41 | 4.33 | 4.34 | -0.23% | 280,498 | 122,542,516 |
| 2025-03-20 | 4.31 | 4.38 | 4.29 | 4.35 | +0.93% | 232,895 | 101,374,185 |
| 2025-03-19 | 4.28 | 4.34 | 4.27 | 4.31 | +0.47% | 177,191 | 76,267,229 |
| 2025-03-18 | 4.28 | 4.3 | 4.26 | 4.29 | 0% | 103,636 | 44,367,773 |
| 2025-03-17 | 4.28 | 4.31 | 4.27 | 4.29 | +0.47% | 155,528 | 66,678,223 |
| 2025-03-14 | 4.19 | 4.27 | 4.18 | 4.27 | +1.91% | 197,518 | 83,792,974 |
| 2025-03-13 | 4.25 | 4.26 | 4.18 | 4.19 | -1.64% | 151,923 | 63,983,563 |
| 2025-03-12 | 4.25 | 4.29 | 4.24 | 4.26 | +1.19% | 210,987 | 89,889,179 |
| 2025-03-11 | 4.17 | 4.21 | 4.15 | 4.21 | +0.24% | 98,922 | 41,385,759 |
| 2025-03-10 | 4.19 | 4.23 | 4.17 | 4.2 | +0.24% | 105,209 | 44,096,889 |
| 2025-03-07 | 4.23 | 4.26 | 4.17 | 4.19 | -0.48% | 174,096 | 73,352,209 |
| 2025-03-06 | 4.18 | 4.21 | 4.16 | 4.21 | +0.72% | 131,594 | 55,187,341 |
| 2025-03-05 | 4.18 | 4.19 | 4.13 | 4.18 | 0% | 124,514 | 51,747,770 |
| 2025-03-04 | 4.15 | 4.2 | 4.15 | 4.18 | 0% | 115,273 | 48,158,103 |
| 2025-03-03 | 4.21 | 4.23 | 4.15 | 4.18 | -0.71% | 167,585 | 70,262,031 |
| 2025-02-28 | 4.28 | 4.29 | 4.18 | 4.21 | -1.86% | 201,217 | 85,224,587 |
| 2025-02-27 | 4.31 | 4.34 | 4.26 | 4.29 | -0.69% | 171,959 | 73,756,723 |
| 2025-02-26 | 4.29 | 4.32 | 4.28 | 4.32 | +0.7% | 146,414 | 63,012,502 |
| 2025-02-25 | 4.29 | 4.32 | 4.27 | 4.29 | -0.69% | 149,689 | 64,252,204 |
| 2025-02-24 | 4.31 | 4.34 | 4.29 | 4.32 | 0% | 170,605 | 73,661,974 |
| 2025-02-21 | 4.3 | 4.34 | 4.28 | 4.32 | 0% | 187,109 | 80,597,634 |
| 2025-02-20 | 4.33 | 4.33 | 4.26 | 4.32 | -0.23% | 193,016 | 82,884,423 |
| 2025-02-19 | 4.3 | 4.34 | 4.28 | 4.33 | +0.46% | 217,548 | 93,750,314 |
| 2025-02-18 | 4.42 | 4.47 | 4.3 | 4.31 | -1.82% | 314,754 | 137,757,431 |
| 2025-02-17 | 4.5 | 4.5 | 4.33 | 4.39 | +3.78% | 554,747 | 243,559,285 |
| 2025-02-14 | 4.22 | 4.25 | 4.2 | 4.23 | 0% | 110,205 | 46,586,584 |
| 2025-02-13 | 4.27 | 4.29 | 4.22 | 4.23 | -1.17% | 169,214 | 71,860,445 |
| 2025-02-12 | 4.25 | 4.29 | 4.22 | 4.28 | +0.47% | 153,642 | 65,391,483 |
| 2025-02-11 | 4.26 | 4.27 | 4.21 | 4.26 | -0.23% | 134,299 | 56,878,604 |
| 2025-02-10 | 4.26 | 4.28 | 4.24 | 4.27 | +0.23% | 143,863 | 61,299,322 |
| 2025-02-07 | 4.2 | 4.27 | 4.19 | 4.26 | +1.43% | 221,046 | 93,856,443 |
| 2025-02-06 | 4.16 | 4.2 | 4.11 | 4.2 | +0.96% | 152,317 | 63,406,262 |
| 2025-02-05 | 4.17 | 4.21 | 4.13 | 4.16 | 0% | 142,339 | 59,357,794 |
| 2025-01-27 | 4.21 | 4.25 | 4.16 | 4.16 | -0.95% | 131,499 | 55,152,554 |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.2 | +0.72% | 123,260 | 51,659,336 |
| 2025-01-23 | 4.2 | 4.28 | 4.17 | 4.17 | -0.24% | 227,221 | 96,147,796 |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | +0.48% | 106,182 | 44,235,185 |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | -1.89% | 128,836 | 53,837,757 |
| 2025-01-20 | 4.23 | 4.3 | 4.18 | 4.24 | +1.68% | 195,606 | 83,020,080 |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | +0.48% | 95,581 | 39,725,178 |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | +0.24% | 148,726 | 62,152,240 |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.72% | 117,132 | 48,402,590 |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 157,499 | 64,925,431 |
| 2025-01-13 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 133,255 | 53,751,952 |
| 2025-01-10 | 4.18 | 4.2 | 4.06 | 4.06 | -2.87% | 146,497 | 60,378,499 |
| 2025-01-09 | 4.2 | 4.25 | 4.16 | 4.18 | -0.71% | 116,916 | 49,235,380 |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | -0.47% | 148,301 | 61,972,036 |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | +1.44% | 146,415 | 61,282,675 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.48% | 163,631 | 67,978,772 |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | -1.66% | 243,708 | 103,211,804 |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | -2.99% | 191,738 | 82,380,617 |
| 2024-12-31 | 4.4 | 4.48 | 4.34 | 4.35 | -2.68% | 188,513 | 82,829,997 |
| 2024-12-30 | 4.55 | 4.57 | 4.45 | 4.47 | -0.89% | 155,651 | 69,712,508 |
| 2024-12-27 | 4.48 | 4.55 | 4.44 | 4.51 | +1.12% | 179,271 | 80,857,988 |
| 2024-12-26 | 4.39 | 4.48 | 4.38 | 4.46 | +1.36% | 179,998 | 80,094,859 |
| 2024-12-25 | 4.44 | 4.47 | 4.35 | 4.4 | -0.9% | 179,684 | 78,834,409 |
| 2024-12-24 | 4.36 | 4.52 | 4.35 | 4.44 | +2.54% | 338,194 | 149,754,932 |
| 2024-12-23 | 4.35 | 4.4 | 4.31 | 4.33 | -0.69% | 221,652 | 96,402,259 |
| 2024-12-20 | 4.41 | 4.42 | 4.34 | 4.36 | -1.13% | 196,605 | 85,981,114 |
| 2024-12-19 | 4.5 | 4.51 | 4.38 | 4.41 | -2.86% | 272,723 | 120,785,605 |
| 2024-12-18 | 4.49 | 4.6 | 4.47 | 4.54 | +1.34% | 212,593 | 96,957,769 |
| 2024-12-17 | 4.55 | 4.6 | 4.47 | 4.48 | -1.97% | 217,525 | 98,273,620 |
| 2024-12-16 | 4.57 | 4.61 | 4.55 | 4.57 | +0.22% | 173,349 | 79,371,712 |
| 2024-12-13 | 4.66 | 4.66 | 4.55 | 4.56 | -2.56% | 228,420 | 105,077,317 |
| 2024-12-12 | 4.62 | 4.69 | 4.61 | 4.68 | +0.65% | 231,108 | 107,497,315 |
| 2024-12-11 | 4.59 | 4.65 | 4.57 | 4.65 | +1.31% | 212,724 | 98,368,561 |
| 2024-12-10 | 4.7 | 4.77 | 4.59 | 4.59 | -0.65% | 313,477 | 146,107,095 |
| 2024-12-09 | 4.6 | 4.64 | 4.55 | 4.62 | +0.65% | 283,263 | 130,333,969 |
| 2024-12-06 | 4.54 | 4.64 | 4.49 | 4.59 | +1.1% | 303,545 | 138,655,945 |
| 2024-12-05 | 4.46 | 4.54 | 4.46 | 4.54 | +1.11% | 150,392 | 67,933,507 |
| 2024-12-04 | 4.59 | 4.59 | 4.46 | 4.49 | -2.18% | 235,585 | 106,366,289 |
| 2024-12-03 | 4.62 | 4.63 | 4.53 | 4.59 | 0% | 181,286 | 82,900,789 |
| 2024-12-02 | 4.46 | 4.59 | 4.46 | 4.59 | +2.68% | 266,688 | 121,471,629 |
| 2024-11-29 | 4.47 | 4.5 | 4.4 | 4.47 | 0% | 222,490 | 99,155,870 |
| 2024-11-28 | 4.45 | 4.51 | 4.44 | 4.47 | +0.45% | 211,257 | 94,580,773 |
| 2024-11-27 | 4.4 | 4.45 | 4.27 | 4.45 | +0.91% | 239,862 | 104,535,196 |
| 2024-11-26 | 4.46 | 4.52 | 4.41 | 4.41 | -1.12% | 159,795 | 71,170,359 |
| 2024-11-25 | 4.41 | 4.47 | 4.38 | 4.46 | +0.68% | 209,332 | 92,591,438 |
| 2024-11-22 | 4.63 | 4.65 | 4.42 | 4.43 | -4.11% | 270,305 | 122,451,022 |
| 2024-11-21 | 4.68 | 4.68 | 4.58 | 4.62 | -0.86% | 195,276 | 90,306,229 |
| 2024-11-20 | 4.56 | 4.67 | 4.53 | 4.66 | +2.19% | 271,031 | 125,316,538 |
| 2024-11-19 | 4.48 | 4.56 | 4.45 | 4.56 | +1.79% | 217,005 | 97,633,535 |
| 2024-11-18 | 4.6 | 4.61 | 4.45 | 4.48 | -1.54% | 275,017 | 124,068,104 |
| 2024-11-15 | 4.66 | 4.69 | 4.54 | 4.55 | -2.36% | 298,810 | 137,945,968 |
| 2024-11-14 | 4.81 | 4.88 | 4.64 | 4.66 | -4.31% | 375,032 | 178,131,156 |
| 2024-11-13 | 4.85 | 4.9 | 4.78 | 4.87 | -0.41% | 343,198 | 165,831,708 |
| 2024-11-12 | 4.97 | 5.02 | 4.83 | 4.89 | -1.41% | 535,379 | 263,827,042 |
| 2024-11-11 | 4.9 | 4.97 | 4.87 | 4.96 | +2.06% | 512,986 | 253,279,668 |
| 2024-11-08 | 4.91 | 4.96 | 4.83 | 4.86 | -1.02% | 454,440 | 222,349,667 |
| 2024-11-07 | 4.8 | 4.95 | 4.77 | 4.91 | +1.24% | 516,624 | 252,106,981 |
| 2024-11-06 | 4.86 | 4.92 | 4.82 | 4.85 | 0% | 505,978 | 246,217,864 |
| 2024-11-05 | 4.8 | 4.86 | 4.77 | 4.85 | +1.04% | 428,843 | 206,974,006 |
| 2024-11-04 | 4.75 | 4.84 | 4.75 | 4.8 | +1.69% | 280,431 | 134,222,343 |
| 2024-11-01 | 4.91 | 4.92 | 4.68 | 4.72 | -4.65% | 525,567 | 251,303,108 |
| 2024-10-31 | 4.88 | 5 | 4.8 | 4.95 | +1.85% | 689,616 | 338,835,438 |
| 2024-10-30 | 4.82 | 4.95 | 4.77 | 4.86 | +0.62% | 503,237 | 244,566,859 |
| 2024-10-29 | 5.08 | 5.15 | 4.81 | 4.83 | -1.83% | 937,010 | 464,027,733 |
| 2024-10-28 | 4.7 | 4.93 | 4.69 | 4.92 | +4.68% | 815,929 | 394,439,243 |
| 2024-10-25 | 4.48 | 4.77 | 4.47 | 4.7 | +5.15% | 727,595 | 339,764,848 |
| 2024-10-24 | 4.6 | 4.6 | 4.45 | 4.47 | -3.04% | 381,693 | 171,662,322 |
| 2024-10-23 | 4.49 | 4.64 | 4.45 | 4.61 | +2.9% | 573,250 | 261,608,199 |
| 2024-10-22 | 4.4 | 4.51 | 4.38 | 4.48 | +1.13% | 325,871 | 144,975,955 |
| 2024-10-21 | 4.45 | 4.48 | 4.4 | 4.43 | -0.45% | 382,787 | 170,051,090 |
| 2024-10-18 | 4.31 | 4.5 | 4.28 | 4.45 | +3.25% | 466,983 | 205,357,752 |
| 2024-10-17 | 4.42 | 4.46 | 4.3 | 4.31 | -2.05% | 335,526 | 147,076,498 |
| 2024-10-16 | 4.38 | 4.46 | 4.34 | 4.4 | -0.45% | 287,333 | 126,335,176 |
| 2024-10-15 | 4.57 | 4.58 | 4.41 | 4.42 | -3.91% | 441,083 | 198,582,220 |
| 2024-10-14 | 4.52 | 4.6 | 4.47 | 4.6 | +2% | 363,100 | 165,260,734 |
| 2024-10-11 | 4.62 | 4.69 | 4.46 | 4.51 | -1.1% | 414,272 | 190,447,317 |
| 2024-10-10 | 4.58 | 4.74 | 4.46 | 4.56 | -2.56% | 562,285 | 259,717,599 |
| 2024-10-09 | 5.09 | 5.09 | 4.68 | 4.68 | -10% | 907,577 | 437,921,237 |
| 2024-10-08 | 5.5 | 5.53 | 4.91 | 5.2 | +3.38% | 1,664,312 | 870,043,408 |
| 2024-09-30 | 4.81 | 5.08 | 4.66 | 5.03 | +8.17% | 1,710,722 | 834,787,171 |
| 2024-09-27 | 4.53 | 4.65 | 4.49 | 4.65 | +3.56% | 765,323 | 348,374,747 |
| 2024-09-26 | 4.4 | 4.5 | 4.31 | 4.49 | +0.67% | 996,362 | 441,627,081 |
| 2024-09-25 | 4.39 | 4.6 | 4.35 | 4.46 | 0% | 1,125,850 | 504,217,917 |
| 2024-09-24 | 4.43 | 4.59 | 4.2 | 4.46 | -0.45% | 1,236,701 | 545,210,599 |
| 2024-09-23 | 4.5 | 4.59 | 4.35 | 4.48 | -3.24% | 1,168,897 | 520,299,047 |
| 2024-09-20 | 4.5 | 4.88 | 4.38 | 4.63 | +3.81% | 2,327,058 | 1,058,757,399 |
| 2024-09-19 | 3.99 | 4.46 | 3.99 | 4.46 | +10.12% | 1,605,482 | 703,202,251 |
| 2024-09-18 | 4.05 | 4.27 | 3.88 | 4.05 | -1.7% | 1,032,653 | 420,907,894 |
| 2024-09-13 | 4.1 | 4.33 | 4 | 4.12 | +4.57% | 1,319,191 | 550,433,828 |
| 2024-09-12 | 3.85 | 4.03 | 3.84 | 3.94 | +1.29% | 719,525 | 285,491,622 |
| 2024-09-11 | 3.86 | 3.93 | 3.82 | 3.89 | -0.26% | 497,976 | 193,217,510 |
| 2024-09-10 | 3.99 | 4.04 | 3.87 | 3.9 | -4.88% | 985,225 | 386,980,963 |
| 2024-09-09 | 3.68 | 4.1 | 3.68 | 4.1 | +9.92% | 912,328 | 363,161,245 |
| 2024-09-06 | 3.76 | 3.92 | 3.72 | 3.73 | -0.53% | 437,509 | 166,748,508 |
| 2024-09-05 | 3.8 | 3.85 | 3.72 | 3.75 | -1.57% | 214,252 | 80,609,882 |
| 2024-09-04 | 3.76 | 3.81 | 3.74 | 3.81 | +0.53% | 170,360 | 64,524,701 |
| 2024-09-03 | 3.68 | 3.81 | 3.67 | 3.79 | +3.27% | 275,989 | 103,661,433 |
| 2024-09-02 | 3.73 | 3.75 | 3.66 | 3.67 | -1.61% | 170,181 | 63,104,974 |
| 2024-08-30 | 3.75 | 3.82 | 3.67 | 3.73 | +3.32% | 323,313 | 120,781,224 |
| 2024-08-29 | 3.53 | 3.61 | 3.51 | 3.61 | +1.69% | 127,013 | 45,481,490 |
| 2024-08-28 | 3.52 | 3.57 | 3.5 | 3.55 | +0.57% | 92,501 | 32,742,287 |
| 2024-08-27 | 3.62 | 3.63 | 3.5 | 3.53 | -2.75% | 152,626 | 54,015,518 |
| 2024-08-26 | 3.55 | 3.64 | 3.55 | 3.63 | +1.68% | 133,561 | 48,356,175 |
| 2024-08-23 | 3.6 | 3.61 | 3.53 | 3.57 | -0.28% | 109,222 | 38,914,562 |
| 2024-08-22 | 3.66 | 3.68 | 3.56 | 3.58 | -1.65% | 115,208 | 41,544,326 |
| 2024-08-21 | 3.7 | 3.71 | 3.63 | 3.64 | -1.62% | 118,781 | 43,522,953 |
| 2024-08-20 | 3.79 | 3.8 | 3.68 | 3.7 | -2.63% | 163,444 | 60,912,563 |
| 2024-08-19 | 3.81 | 3.85 | 3.79 | 3.8 | -0.52% | 106,592 | 40,646,247 |
| 2024-08-16 | 3.88 | 3.88 | 3.82 | 3.82 | -1.29% | 117,714 | 45,198,170 |
| 2024-08-15 | 3.85 | 3.92 | 3.82 | 3.87 | +0.52% | 128,610 | 49,853,457 |
| 2024-08-14 | 3.88 | 3.9 | 3.85 | 3.85 | -1.03% | 83,364 | 32,267,897 |
| 2024-08-13 | 3.85 | 3.9 | 3.83 | 3.89 | +1.3% | 106,936 | 41,420,679 |
| 2024-08-12 | 3.92 | 3.93 | 3.83 | 3.84 | -2.04% | 131,416 | 50,936,753 |
| 2024-08-09 | 3.97 | 3.99 | 3.92 | 3.92 | -1.01% | 129,044 | 51,002,023 |
| 2024-08-08 | 3.99 | 4 | 3.89 | 3.96 | -0.5% | 187,038 | 73,821,923 |
| 2024-08-07 | 3.95 | 4.01 | 3.93 | 3.98 | +0.25% | 173,997 | 69,026,340 |
| 2024-08-06 | 3.92 | 3.99 | 3.92 | 3.97 | +1.53% | 171,213 | 67,628,035 |
| 2024-08-05 | 3.95 | 4.01 | 3.91 | 3.91 | -1.51% | 209,969 | 83,184,873 |
| 2024-08-02 | 3.96 | 4.04 | 3.94 | 3.97 | -0.25% | 197,865 | 79,032,039 |
| 2024-08-01 | 3.97 | 4 | 3.95 | 3.98 | +0.25% | 175,222 | 69,694,057 |
| 2024-07-31 | 3.86 | 3.97 | 3.83 | 3.97 | +2.85% | 234,419 | 92,097,623 |
| 2024-07-30 | 3.85 | 3.87 | 3.81 | 3.86 | 0% | 105,993 | 40,771,151 |
| 2024-07-29 | 3.88 | 3.92 | 3.84 | 3.86 | 0% | 105,904 | 40,957,431 |
| 2024-07-26 | 3.79 | 3.87 | 3.78 | 3.86 | +1.85% | 139,761 | 53,720,333 |
| 2024-07-25 | 3.78 | 3.82 | 3.72 | 3.79 | +0.8% | 117,719 | 44,574,475 |
| 2024-07-24 | 3.85 | 3.86 | 3.74 | 3.76 | -2.59% | 188,803 | 71,621,642 |
| 2024-07-23 | 3.92 | 3.95 | 3.85 | 3.86 | -2.03% | 128,544 | 50,206,939 |
| 2024-07-22 | 3.95 | 3.97 | 3.92 | 3.94 | +0.25% | 122,415 | 48,328,091 |
| 2024-07-19 | 3.89 | 3.95 | 3.86 | 3.93 | +0.77% | 129,233 | 50,654,686 |
| 2024-07-18 | 3.9 | 3.93 | 3.83 | 3.9 | -0.51% | 178,392 | 69,067,259 |
| 2024-07-17 | 3.96 | 3.97 | 3.91 | 3.92 | -1.01% | 125,491 | 49,316,159 |
| 2024-07-16 | 3.98 | 3.99 | 3.92 | 3.96 | -0.75% | 124,221 | 49,112,443 |
| 2024-07-15 | 4.02 | 4.04 | 3.97 | 3.99 | -1.24% | 113,732 | 45,417,573 |
| 2024-07-12 | 4.05 | 4.06 | 4.01 | 4.04 | 0% | 135,943 | 54,833,869 |
| 2024-07-11 | 3.97 | 4.05 | 3.97 | 4.04 | +2.8% | 225,639 | 90,948,498 |
| 2024-07-10 | 4 | 4.02 | 3.93 | 3.93 | -2% | 158,587 | 62,949,027 |
| 2024-07-09 | 3.93 | 4.02 | 3.86 | 4.01 | +1.26% | 227,058 | 89,450,179 |
| 2024-07-08 | 4.09 | 4.11 | 3.96 | 3.96 | -2.7% | 182,384 | 72,973,640 |
| 2024-07-05 | 4 | 4.07 | 3.96 | 4.07 | +1.5% | 155,826 | 62,615,023 |
| 2024-07-04 | 4.12 | 4.12 | 4.01 | 4.01 | -2.43% | 163,577 | 66,307,561 |
| 2024-07-03 | 4.09 | 4.11 | 4.06 | 4.11 | +0.24% | 135,002 | 55,205,519 |
| 2024-07-02 | 4.12 | 4.17 | 4.09 | 4.1 | -0.49% | 195,174 | 80,484,713 |
| 2024-07-01 | 4.09 | 4.15 | 4.05 | 4.12 | +0.73% | 215,427 | 88,458,365 |
| 2024-06-28 | 4.02 | 4.1 | 4.01 | 4.09 | +1.49% | 201,875 | 82,356,056 |
| 2024-06-27 | 4.1 | 4.12 | 4.03 | 4.03 | -2.18% | 165,255 | 67,367,580 |
| 2024-06-26 | 4.08 | 4.14 | 3.98 | 4.12 | +1.23% | 262,581 | 106,577,078 |
| 2024-06-25 | 4.06 | 4.12 | 4.04 | 4.07 | -0.73% | 173,754 | 70,840,141 |
| 2024-06-24 | 4.18 | 4.2 | 4.05 | 4.1 | -4.87% | 372,342 | 153,246,783 |
| 2024-06-21 | 4.34 | 4.36 | 4.29 | 4.31 | -0.46% | 165,379 | 71,327,215 |
| 2024-06-20 | 4.48 | 4.51 | 4.33 | 4.33 | -3.35% | 261,874 | 114,800,156 |
| 2024-06-19 | 4.56 | 4.57 | 4.48 | 4.48 | -1.97% | 202,359 | 91,202,901 |
| 2024-06-18 | 4.59 | 4.62 | 4.55 | 4.57 | -1.08% | 191,429 | 87,591,941 |
| 2024-06-17 | 4.62 | 4.67 | 4.59 | 4.62 | -0.22% | 141,917 | 65,716,290 |
| 2024-06-14 | 4.61 | 4.68 | 4.58 | 4.63 | +0.43% | 252,360 | 116,969,110 |
| 2024-06-13 | 4.6 | 4.63 | 4.58 | 4.61 | +0.22% | 150,608 | 69,343,033 |
| 2024-06-12 | 4.51 | 4.63 | 4.51 | 4.6 | +1.55% | 214,632 | 98,267,760 |
| 2024-06-11 | 4.55 | 4.56 | 4.46 | 4.53 | -0.44% | 175,332 | 79,019,540 |
| 2024-06-07 | 4.55 | 4.61 | 4.53 | 4.55 | +0.89% | 161,879 | 73,750,646 |
| 2024-06-06 | 4.66 | 4.7 | 4.5 | 4.51 | -3.43% | 297,554 | 135,970,372 |
| 2024-06-05 | 4.78 | 4.8 | 4.66 | 4.67 | -2.71% | 229,471 | 108,283,634 |
| 2024-06-04 | 4.76 | 4.82 | 4.72 | 4.8 | +0.84% | 179,551 | 85,784,071 |
| 2024-06-03 | 4.83 | 4.84 | 4.75 | 4.76 | -2.86% | 292,321 | 140,061,451 |
| 2024-05-31 | 5 | 5.02 | 4.89 | 4.9 | -1.8% | 361,387 | 178,574,707 |
| 2024-05-30 | 5 | 5.09 | 4.95 | 4.99 | -0.6% | 416,942 | 209,310,832 |
| 2024-05-29 | 4.95 | 5.03 | 4.9 | 5.02 | -0.2% | 334,004 | 165,854,562 |
| 2024-05-28 | 4.88 | 5.2 | 4.85 | 5.03 | +3.07% | 554,735 | 278,540,478 |
| 2024-05-27 | 4.87 | 4.89 | 4.78 | 4.88 | +0.62% | 184,142 | 89,203,577 |
| 2024-05-24 | 4.87 | 4.94 | 4.85 | 4.85 | -0.61% | 189,273 | 92,569,695 |
| 2024-05-23 | 4.98 | 4.99 | 4.87 | 4.88 | -2.59% | 306,313 | 150,601,490 |
| 2024-05-22 | 4.97 | 5.04 | 4.96 | 5.01 | +1.01% | 236,376 | 118,180,198 |
| 2024-05-21 | 5.06 | 5.06 | 4.95 | 4.96 | -2.17% | 367,707 | 183,167,021 |
| 2024-05-20 | 5.02 | 5.11 | 5 | 5.07 | +1% | 311,826 | 157,746,226 |
| 2024-05-17 | 5.04 | 5.07 | 4.98 | 5.02 | -0.2% | 299,223 | 150,057,370 |
| 2024-05-16 | 5.06 | 5.1 | 5.02 | 5.03 | -0.79% | 294,555 | 149,017,781 |
| 2024-05-15 | 5.12 | 5.18 | 5.06 | 5.07 | -1.17% | 325,815 | 166,585,663 |
| 2024-05-14 | 5.12 | 5.2 | 5.11 | 5.13 | +0.39% | 257,185 | 132,506,895 |
| 2024-05-13 | 5.15 | 5.19 | 5.09 | 5.11 | -1.73% | 331,000 | 169,633,269 |
| 2024-05-10 | 5.22 | 5.25 | 5.12 | 5.2 | -0.57% | 403,483 | 209,083,058 |
| 2024-05-09 | 5.18 | 5.34 | 5.18 | 5.23 | +0.58% | 434,139 | 228,206,275 |
| 2024-05-08 | 5.27 | 5.28 | 5.15 | 5.2 | -1.52% | 498,304 | 259,806,888 |
| 2024-05-07 | 5.37 | 5.4 | 5.24 | 5.28 | -0.75% | 500,905 | 264,895,686 |
| 2024-05-06 | 5.26 | 5.36 | 5.22 | 5.32 | +1.72% | 718,565 | 381,096,959 |
| 2024-04-30 | 5.18 | 5.33 | 5.15 | 5.23 | +0.97% | 827,978 | 434,154,818 |
| 2024-04-29 | 5.02 | 5.26 | 5.02 | 5.18 | +2.57% | 731,374 | 376,924,921 |
| 2024-04-26 | 5.04 | 5.1 | 5.01 | 5.05 | 0% | 472,796 | 239,012,234 |
| 2024-04-25 | 5.19 | 5.19 | 5.05 | 5.05 | -2.32% | 500,184 | 255,312,859 |
| 2024-04-24 | 5.18 | 5.23 | 5.12 | 5.17 | -0.77% | 510,247 | 264,226,755 |
| 2024-04-23 | 5.18 | 5.24 | 5.16 | 5.21 | +0.39% | 500,999 | 260,374,502 |
| 2024-04-22 | 5.18 | 5.33 | 5.1 | 5.19 | -1.89% | 818,605 | 425,055,422 |
| 2024-04-19 | 5.34 | 5.41 | 5.13 | 5.29 | -0.94% | 1,755,532 | 927,999,022 |
| 2024-04-18 | 4.81 | 5.34 | 4.7 | 5.34 | +10.1% | 1,276,595 | 658,150,345 |
| 2024-04-17 | 4.61 | 4.93 | 4.61 | 4.85 | +4.98% | 525,174 | 252,523,917 |
| 2024-04-16 | 5.04 | 5.07 | 4.61 | 4.62 | -9.77% | 795,326 | 380,656,834 |
| 2024-04-15 | 5.09 | 5.25 | 4.95 | 5.12 | -0.58% | 869,060 | 447,183,713 |
| 2024-04-12 | 4.78 | 5.29 | 4.73 | 5.15 | +7.07% | 866,617 | 433,869,360 |
| 2024-04-11 | 4.72 | 4.86 | 4.67 | 4.81 | +1.05% | 347,823 | 166,921,215 |
| 2024-04-10 | 4.93 | 4.93 | 4.7 | 4.76 | -3.45% | 418,560 | 200,292,874 |
| 2024-04-09 | 4.89 | 4.95 | 4.89 | 4.93 | +0.82% | 173,019 | 85,067,243 |
| 2024-04-08 | 5.01 | 5.01 | 4.88 | 4.89 | -2.4% | 303,973 | 149,624,057 |
| 2024-04-03 | 5.04 | 5.06 | 4.98 | 5.01 | -1.18% | 288,611 | 144,455,840 |
| 2024-04-02 | 5.16 | 5.16 | 5.03 | 5.07 | -1.55% | 370,668 | 188,088,911 |
| 2024-04-01 | 4.92 | 5.16 | 4.92 | 5.15 | +5.1% | 612,020 | 310,838,047 |
| 2024-03-29 | 5 | 5.02 | 4.87 | 4.9 | -2.58% | 509,350 | 250,903,798 |
| 2024-03-28 | 4.99 | 5.06 | 4.98 | 5.03 | +0.8% | 341,779 | 171,572,817 |
| 2024-03-27 | 5.09 | 5.09 | 4.99 | 4.99 | -2.16% | 338,070 | 169,962,215 |
| 2024-03-26 | 5.16 | 5.21 | 5.06 | 5.1 | -1.54% | 404,888 | 207,222,380 |
| 2024-03-25 | 5.26 | 5.33 | 5.18 | 5.18 | -1.52% | 392,094 | 206,175,209 |
| 2024-03-22 | 5.35 | 5.36 | 5.24 | 5.26 | -2.23% | 568,776 | 300,440,577 |
| 2024-03-21 | 5.46 | 5.49 | 5.33 | 5.38 | -1.82% | 620,732 | 335,031,065 |
| 2024-03-20 | 5.51 | 5.55 | 5.45 | 5.48 | -1.44% | 669,467 | 366,784,292 |
| 2024-03-19 | 5.4 | 5.63 | 5.36 | 5.56 | +2.96% | 1,156,777 | 640,501,643 |
| 2024-03-18 | 5.35 | 5.4 | 5.33 | 5.4 | +1.5% | 459,117 | 246,794,280 |
| 2024-03-15 | 5.27 | 5.33 | 5.23 | 5.32 | +0.19% | 356,420 | 188,232,773 |
| 2024-03-14 | 5.39 | 5.44 | 5.26 | 5.31 | -1.85% | 571,719 | 305,350,543 |
| 2024-03-13 | 5.51 | 5.52 | 5.38 | 5.41 | -1.99% | 616,809 | 334,629,210 |
| 2024-03-12 | 5.54 | 5.59 | 5.47 | 5.52 | -0.9% | 666,391 | 368,150,749 |
| 2024-03-11 | 5.4 | 5.6 | 5.4 | 5.57 | +4.5% | 919,181 | 506,193,064 |
| 2024-03-08 | 5.37 | 5.47 | 5.28 | 5.33 | -1.3% | 558,741 | 298,655,378 |
| 2024-03-07 | 5.51 | 5.58 | 5.4 | 5.4 | -1.28% | 711,112 | 390,539,886 |
| 2024-03-06 | 5.31 | 5.5 | 5.3 | 5.47 | +2.82% | 655,525 | 355,540,882 |
| 2024-03-05 | 5.42 | 5.45 | 5.31 | 5.32 | -2.39% | 673,586 | 361,886,648 |
| 2024-03-04 | 5.57 | 5.63 | 5.34 | 5.45 | -2.85% | 902,875 | 492,964,225 |
| 2024-03-01 | 5.71 | 5.76 | 5.56 | 5.61 | -2.6% | 1,019,781 | 574,928,311 |
| 2024-02-29 | 5.45 | 5.76 | 5.45 | 5.76 | +0.88% | 1,437,816 | 810,401,691 |
| 2024-02-28 | 5.69 | 6.28 | 5.68 | 5.71 | 0% | 2,174,789 | 1,295,372,148 |
| 2024-02-27 | 5.48 | 5.84 | 5.48 | 5.71 | +2.15% | 1,337,038 | 758,621,338 |
| 2024-02-26 | 5.48 | 5.77 | 5.36 | 5.59 | +1.82% | 1,497,541 | 829,117,512 |
| 2024-02-23 | 5.5 | 5.53 | 5.32 | 5.49 | +0.92% | 1,285,662 | 698,708,939 |
| 2024-02-22 | 5.23 | 5.54 | 5.2 | 5.44 | +2.84% | 1,241,216 | 664,316,800 |
| 2024-02-21 | 5.18 | 5.5 | 5.14 | 5.29 | +0.38% | 1,306,632 | 701,289,802 |
| 2024-02-20 | 5.16 | 5.31 | 5.04 | 5.27 | +1.15% | 1,008,054 | 522,874,193 |
| 2024-02-19 | 5 | 5.35 | 5 | 5.21 | +4.83% | 1,093,653 | 564,634,766 |
| 2024-02-08 | 4.8 | 4.98 | 4.71 | 4.97 | +4.85% | 952,764 | 463,333,360 |
| 2024-02-07 | 5.02 | 5.13 | 4.72 | 4.74 | -5.77% | 1,124,649 | 556,448,511 |
| 2024-02-06 | 4.61 | 5.17 | 4.45 | 5.03 | +6.12% | 1,125,557 | 543,965,078 |
| 2024-02-05 | 5.27 | 5.31 | 4.74 | 4.74 | -10.06% | 1,139,262 | 558,450,350 |
| 2024-02-02 | 5.61 | 5.78 | 5.13 | 5.27 | -7.54% | 1,418,258 | 757,620,542 |
| 2024-02-01 | 5.55 | 5.88 | 5.52 | 5.7 | +0.35% | 1,006,276 | 576,445,460 |
| 2024-01-31 | 6.05 | 6.25 | 5.6 | 5.68 | -8.09% | 1,459,627 | 857,594,454 |
| 2024-01-30 | 6.54 | 6.62 | 6.18 | 6.18 | -10.04% | 1,899,269 | 1,195,364,795 |
| 2024-01-29 | 6.99 | 7.21 | 6.86 | 6.87 | +0.15% | 2,330,250 | 1,636,753,529 |
| 2024-01-26 | 6.92 | 7.45 | 6.83 | 6.86 | -2.56% | 2,688,041 | 1,921,111,822 |
| 2024-01-25 | 6.67 | 7.2 | 6.5 | 7.04 | +1.44% | 2,903,851 | 1,994,029,270 |
| 2024-01-24 | 6.5 | 7.08 | 6.42 | 6.94 | +4.99% | 3,093,887 | 2,094,377,445 |
| 2024-01-23 | 6.48 | 6.84 | 6.4 | 6.61 | +6.27% | 3,072,881 | 2,062,081,979 |
| 2024-01-22 | 6.41 | 6.66 | 6.17 | 6.22 | -3.42% | 1,909,373 | 1,224,372,727 |
| 2024-01-19 | 7 | 7.06 | 6.44 | 6.44 | -4.02% | 2,979,305 | 2,015,877,899 |
| 2024-01-18 | 5.88 | 6.71 | 5.88 | 6.71 | +10% | 1,980,278 | 1,295,094,048 |
| 2024-01-17 | 6.59 | 6.66 | 6.1 | 6.1 | -10.03% | 2,428,873 | 1,525,943,395 |
| 2024-01-16 | 6.7 | 6.92 | 6.36 | 6.78 | +2.57% | 2,990,668 | 1,991,067,266 |
| 2024-01-15 | 6.71 | 6.96 | 6.33 | 6.61 | -2.07% | 2,742,210 | 1,829,765,714 |
| 2024-01-12 | 6.65 | 7.46 | 6.58 | 6.75 | -0.44% | 4,449,769 | 3,161,866,545 |
| 2024-01-11 | 6.1 | 6.78 | 6.01 | 6.78 | +10.06% | 3,658,701 | 2,331,087,727 |
| 2024-01-10 | 5.3 | 6.16 | 5.12 | 6.16 | +10% | 2,126,812 | 1,200,970,442 |
| 2024-01-09 | 6.2 | 6.26 | 5.45 | 5.6 | -7.44% | 2,700,359 | 1,572,591,281 |
| 2024-01-08 | 6.4 | 6.48 | 5.68 | 6.05 | -1.94% | 3,639,937 | 2,223,531,687 |
| 2024-01-05 | 5.9 | 6.17 | 5.84 | 6.17 | +9.98% | 1,677,562 | 1,008,793,718 |
| 2024-01-04 | 5.15 | 5.61 | 5.08 | 5.61 | +10% | 1,963,854 | 1,059,371,963 |
| 2024-01-03 | 5.4 | 5.41 | 5.06 | 5.1 | -4.49% | 1,593,325 | 823,961,025 |
| 2024-01-02 | 5.6 | 5.65 | 5.3 | 5.34 | -4.64% | 1,987,489 | 1,077,491,909 |
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：