股票概览
3.78
0%
0
3.77
开盘价
3.83
最高价
3.73
最低价
77,488
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.88
MA10 (10日均线)
3.83
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 | 3.77 | 3.83 | 3.73 | 3.78 | 0% | 77,488 | 29,297,397 |
| 2025-03-24 | 3.92 | 3.93 | 3.71 | 3.78 | -3.82% | 138,617 | 52,781,869 |
| 2025-03-21 | 4 | 4.01 | 3.89 | 3.93 | -2.48% | 126,885 | 50,028,966 |
| 2025-03-20 | 3.92 | 4.06 | 3.91 | 4.03 | +2.54% | 149,808 | 59,945,865 |
| 2025-03-19 | 3.92 | 3.95 | 3.89 | 3.93 | +0.51% | 89,179 | 35,005,289 |
| 2025-03-18 | 3.93 | 3.93 | 3.88 | 3.91 | +0.26% | 80,487 | 31,426,613 |
| 2025-03-17 | 3.92 | 3.92 | 3.85 | 3.9 | +1.04% | 108,688 | 42,308,662 |
| 2025-03-14 | 3.78 | 3.87 | 3.74 | 3.86 | +2.12% | 112,607 | 42,829,281 |
| 2025-03-13 | 3.84 | 3.86 | 3.73 | 3.78 | -1.82% | 128,950 | 48,616,264 |
| 2025-03-12 | 3.86 | 3.9 | 3.83 | 3.85 | 0% | 84,642 | 32,738,523 |
| 2025-03-11 | 3.85 | 3.89 | 3.8 | 3.85 | -0.52% | 100,770 | 38,704,230 |
| 2025-03-10 | 3.83 | 3.9 | 3.82 | 3.87 | +0.78% | 115,590 | 44,640,479 |
| 2025-03-07 | 3.79 | 3.87 | 3.76 | 3.84 | +1.05% | 109,490 | 41,862,365 |
| 2025-03-06 | 3.76 | 3.82 | 3.75 | 3.8 | +1.6% | 110,202 | 41,805,913 |
| 2025-03-05 | 3.74 | 3.75 | 3.67 | 3.74 | 0% | 94,588 | 35,118,671 |
| 2025-03-04 | 3.66 | 3.75 | 3.64 | 3.74 | +1.91% | 88,463 | 32,815,449 |
| 2025-03-03 | 3.67 | 3.74 | 3.65 | 3.67 | 0% | 124,532 | 46,053,475 |
| 2025-02-28 | 3.77 | 3.8 | 3.65 | 3.67 | -3.17% | 141,098 | 52,313,794 |
| 2025-02-27 | 3.84 | 3.84 | 3.71 | 3.79 | -0.79% | 125,107 | 47,280,586 |
| 2025-02-26 | 3.76 | 3.86 | 3.75 | 3.82 | +1.87% | 138,133 | 52,709,443 |
| 2025-02-25 | 3.71 | 3.81 | 3.69 | 3.75 | +0.27% | 128,289 | 48,231,195 |
| 2025-02-24 | 3.72 | 3.78 | 3.7 | 3.74 | 0% | 123,161 | 45,944,883 |
| 2025-02-21 | 3.81 | 3.81 | 3.72 | 3.74 | -1.32% | 99,410 | 37,242,993 |
| 2025-02-20 | 3.81 | 3.82 | 3.76 | 3.79 | -0.52% | 93,227 | 35,355,608 |
| 2025-02-19 | 3.7 | 3.85 | 3.68 | 3.81 | +2.97% | 138,568 | 52,523,057 |
| 2025-02-18 | 3.76 | 3.8 | 3.68 | 3.7 | -1.6% | 116,194 | 43,483,040 |
| 2025-02-17 | 3.77 | 3.8 | 3.72 | 3.76 | +0.53% | 89,841 | 33,730,204 |
| 2025-02-14 | 3.73 | 3.83 | 3.71 | 3.74 | 0% | 97,576 | 36,772,357 |
| 2025-02-13 | 3.82 | 3.83 | 3.72 | 3.74 | -1.84% | 90,755 | 34,220,355 |
| 2025-02-12 | 3.78 | 3.82 | 3.76 | 3.81 | 0% | 84,389 | 32,047,548 |
| 2025-02-11 | 3.83 | 3.86 | 3.76 | 3.81 | -1.04% | 117,259 | 44,496,445 |
| 2025-02-10 | 3.77 | 3.85 | 3.73 | 3.85 | +2.12% | 126,229 | 47,847,068 |
| 2025-02-07 | 3.74 | 3.83 | 3.72 | 3.77 | +0.8% | 131,564 | 49,653,128 |
| 2025-02-06 | 3.57 | 3.74 | 3.54 | 3.74 | +4.47% | 157,008 | 57,416,479 |
| 2025-02-05 | 3.53 | 3.6 | 3.5 | 3.58 | +2.29% | 113,730 | 40,531,965 |
| 2025-01-27 | 3.55 | 3.62 | 3.5 | 3.5 | -1.13% | 125,446 | 44,553,388 |
| 2025-01-24 | 3.52 | 3.58 | 3.5 | 3.54 | 0% | 111,089 | 39,248,195 |
| 2025-01-23 | 3.59 | 3.65 | 3.52 | 3.54 | 0% | 113,599 | 40,882,529 |
| 2025-01-22 | 3.59 | 3.59 | 3.52 | 3.54 | -1.67% | 109,484 | 38,804,551 |
| 2025-01-21 | 3.63 | 3.65 | 3.56 | 3.6 | -0.83% | 97,853 | 35,159,289 |
| 2025-01-20 | 3.57 | 3.64 | 3.52 | 3.63 | +2.25% | 141,464 | 50,956,040 |
| 2025-01-17 | 3.59 | 3.59 | 3.51 | 3.55 | -0.84% | 125,479 | 44,548,499 |
| 2025-01-16 | 3.57 | 3.66 | 3.56 | 3.58 | +0.28% | 147,732 | 53,400,200 |
| 2025-01-15 | 3.59 | 3.63 | 3.53 | 3.57 | -1.11% | 142,564 | 50,762,419 |
| 2025-01-14 | 3.42 | 3.61 | 3.42 | 3.61 | +4.94% | 216,919 | 77,025,537 |
| 2025-01-13 | 3.37 | 3.46 | 3.32 | 3.44 | +1.47% | 157,943 | 53,726,417 |
| 2025-01-10 | 3.5 | 3.58 | 3.39 | 3.39 | -2.87% | 188,536 | 65,582,598 |
| 2025-01-09 | 3.5 | 3.55 | 3.46 | 3.49 | -1.13% | 215,908 | 75,561,585 |
| 2025-01-08 | 3.59 | 3.63 | 3.45 | 3.53 | -5.61% | 408,060 | 144,881,645 |
| 2025-01-07 | 3.8 | 4.08 | 3.64 | 3.74 | +0.81% | 449,923 | 174,281,050 |
| 2025-01-06 | 3.76 | 3.84 | 3.59 | 3.71 | -1.33% | 176,691 | 65,867,636 |
| 2025-01-03 | 3.82 | 3.91 | 3.69 | 3.76 | -1.05% | 238,163 | 90,378,241 |
| 2025-01-02 | 3.83 | 3.91 | 3.75 | 3.8 | -0.78% | 202,594 | 77,845,374 |
| 2024-12-31 | 3.98 | 4.01 | 3.83 | 3.83 | -3.77% | 180,169 | 70,020,386 |
| 2024-12-30 | 3.98 | 4.06 | 3.85 | 3.98 | -2.69% | 324,731 | 128,905,593 |
| 2024-12-27 | 3.85 | 4.24 | 3.81 | 4.09 | +6.23% | 413,244 | 169,078,671 |
| 2024-12-26 | 3.79 | 3.88 | 3.75 | 3.85 | +1.58% | 89,053 | 34,224,279 |
| 2024-12-25 | 3.86 | 3.87 | 3.72 | 3.79 | -2.57% | 123,114 | 46,548,826 |
| 2024-12-24 | 3.86 | 3.95 | 3.84 | 3.89 | +1.3% | 137,165 | 53,396,804 |
| 2024-12-23 | 4.14 | 4.14 | 3.83 | 3.84 | -7.25% | 170,862 | 67,233,262 |
| 2024-12-20 | 4.15 | 4.19 | 4.11 | 4.14 | -0.24% | 80,173 | 33,281,344 |
| 2024-12-19 | 4.19 | 4.19 | 4.06 | 4.15 | -0.95% | 98,816 | 40,721,198 |
| 2024-12-18 | 4.11 | 4.23 | 4.11 | 4.19 | 0% | 100,946 | 42,292,910 |
| 2024-12-17 | 4.32 | 4.35 | 4.16 | 4.19 | -3.23% | 117,280 | 49,634,461 |
| 2024-12-16 | 4.35 | 4.39 | 4.3 | 4.33 | -0.92% | 113,373 | 49,219,867 |
| 2024-12-13 | 4.42 | 4.51 | 4.35 | 4.37 | -1.13% | 215,873 | 95,439,019 |
| 2024-12-12 | 4.44 | 4.45 | 4.36 | 4.42 | +0.91% | 135,927 | 59,864,820 |
| 2024-12-11 | 4.31 | 4.39 | 4.28 | 4.38 | +2.1% | 125,697 | 54,654,558 |
| 2024-12-10 | 4.45 | 4.47 | 4.28 | 4.29 | -1.61% | 172,957 | 75,561,886 |
| 2024-12-09 | 4.31 | 4.43 | 4.29 | 4.36 | +1.4% | 199,519 | 87,163,769 |
| 2024-12-06 | 4.27 | 4.32 | 4.19 | 4.3 | +0.47% | 140,376 | 59,851,438 |
| 2024-12-05 | 4.2 | 4.3 | 4.16 | 4.28 | +2.15% | 127,550 | 54,391,054 |
| 2024-12-04 | 4.29 | 4.29 | 4.15 | 4.19 | -1.18% | 111,057 | 46,764,887 |
| 2024-12-03 | 4.3 | 4.3 | 4.16 | 4.24 | -0.24% | 115,250 | 48,638,453 |
| 2024-12-02 | 4.11 | 4.26 | 4.11 | 4.25 | +3.41% | 168,096 | 70,862,786 |
| 2024-11-29 | 4.03 | 4.13 | 3.99 | 4.11 | +1.48% | 109,868 | 44,832,758 |
| 2024-11-28 | 4.05 | 4.08 | 4.03 | 4.05 | 0% | 99,958 | 40,509,393 |
| 2024-11-27 | 4 | 4.05 | 3.87 | 4.05 | +1.25% | 114,716 | 45,262,302 |
| 2024-11-26 | 4.09 | 4.1 | 3.98 | 4 | -2.44% | 100,402 | 40,540,846 |
| 2024-11-25 | 4.04 | 4.12 | 3.98 | 4.1 | +2.5% | 117,591 | 47,692,433 |
| 2024-11-22 | 4.15 | 4.18 | 3.98 | 4 | -3.85% | 144,988 | 59,431,016 |
| 2024-11-21 | 4.2 | 4.22 | 4.1 | 4.16 | -0.72% | 102,141 | 42,486,301 |
| 2024-11-20 | 4.12 | 4.19 | 4.08 | 4.19 | +1.7% | 108,169 | 44,899,356 |
| 2024-11-19 | 4 | 4.12 | 3.98 | 4.12 | +4.04% | 146,751 | 59,342,087 |
| 2024-11-18 | 4.02 | 4.07 | 3.93 | 3.96 | -1% | 118,572 | 47,430,671 |
| 2024-11-15 | 4.09 | 4.13 | 3.99 | 4 | -2.2% | 119,575 | 48,767,091 |
| 2024-11-14 | 4.24 | 4.25 | 4.07 | 4.09 | -3.54% | 126,498 | 52,357,851 |
| 2024-11-13 | 4.32 | 4.37 | 4.15 | 4.24 | -1.85% | 158,112 | 66,926,883 |
| 2024-11-12 | 4.35 | 4.43 | 4.27 | 4.32 | -0.23% | 202,682 | 88,082,324 |
| 2024-11-11 | 4.28 | 4.34 | 4.24 | 4.33 | +1.17% | 158,634 | 68,086,665 |
| 2024-11-08 | 4.31 | 4.38 | 4.24 | 4.28 | +0.47% | 198,791 | 85,447,664 |
| 2024-11-07 | 4.15 | 4.26 | 4.14 | 4.26 | +2.4% | 191,476 | 80,698,860 |
| 2024-11-06 | 4.17 | 4.22 | 4.08 | 4.16 | 0% | 200,653 | 83,372,384 |
| 2024-11-05 | 4.08 | 4.16 | 4.03 | 4.16 | +1.96% | 216,573 | 89,188,036 |
| 2024-11-04 | 3.94 | 4.08 | 3.91 | 4.08 | +4.35% | 167,775 | 67,687,994 |
| 2024-11-01 | 4.09 | 4.1 | 3.88 | 3.91 | -4.4% | 191,771 | 75,746,000 |
| 2024-10-31 | 4.08 | 4.12 | 4 | 4.09 | +0.74% | 187,854 | 76,414,626 |
| 2024-10-30 | 3.96 | 4.09 | 3.96 | 4.06 | +1.5% | 184,658 | 74,568,998 |
| 2024-10-29 | 4.12 | 4.15 | 4 | 4 | -2.2% | 223,808 | 91,059,657 |
| 2024-10-28 | 4.02 | 4.1 | 3.99 | 4.09 | +2.25% | 284,700 | 115,491,348 |
| 2024-10-25 | 3.95 | 4.06 | 3.95 | 4 | +0.76% | 368,479 | 147,106,161 |
| 2024-10-24 | 4.27 | 4.27 | 3.95 | 3.97 | -3.41% | 629,802 | 255,563,040 |
| 2024-10-23 | 3.75 | 4.11 | 3.71 | 4.11 | +9.89% | 130,789 | 52,518,022 |
| 2024-10-22 | 3.67 | 3.79 | 3.63 | 3.74 | +2.47% | 136,605 | 50,706,547 |
| 2024-10-21 | 3.71 | 3.72 | 3.62 | 3.65 | -1.62% | 146,631 | 53,707,006 |
| 2024-10-18 | 3.56 | 3.76 | 3.55 | 3.71 | +4.21% | 135,208 | 49,524,603 |
| 2024-10-17 | 3.66 | 3.72 | 3.56 | 3.56 | -2.47% | 95,905 | 34,900,561 |
| 2024-10-16 | 3.68 | 3.71 | 3.61 | 3.65 | -1.62% | 98,692 | 36,041,481 |
| 2024-10-15 | 3.82 | 3.83 | 3.69 | 3.71 | -3.13% | 101,408 | 38,156,290 |
| 2024-10-14 | 3.71 | 3.84 | 3.69 | 3.83 | +3.23% | 117,693 | 44,403,750 |
| 2024-10-11 | 3.92 | 3.92 | 3.67 | 3.71 | -5.36% | 133,434 | 50,396,609 |
| 2024-10-10 | 3.93 | 4.01 | 3.82 | 3.92 | +0.77% | 147,434 | 57,960,611 |
| 2024-10-09 | 4.18 | 4.18 | 3.85 | 3.89 | -7.82% | 231,739 | 92,672,767 |
| 2024-10-08 | 4.45 | 4.45 | 3.98 | 4.22 | +4.2% | 298,878 | 125,867,368 |
| 2024-09-30 | 3.81 | 4.07 | 3.77 | 4.05 | +9.46% | 275,230 | 108,467,854 |
| 2024-09-27 | 3.7 | 3.76 | 3.63 | 3.7 | +1.37% | 114,998 | 42,509,658 |
| 2024-09-26 | 3.49 | 3.65 | 3.47 | 3.65 | +3.99% | 109,585 | 39,253,317 |
| 2024-09-25 | 3.45 | 3.61 | 3.44 | 3.51 | +2.03% | 120,401 | 42,630,529 |
| 2024-09-24 | 3.33 | 3.44 | 3.3 | 3.44 | +3.3% | 104,886 | 35,481,384 |
| 2024-09-23 | 3.25 | 3.34 | 3.23 | 3.33 | +2.46% | 78,924 | 26,063,484 |
| 2024-09-20 | 3.28 | 3.31 | 3.23 | 3.25 | -0.91% | 61,552 | 20,105,509 |
| 2024-09-19 | 3.16 | 3.29 | 3.14 | 3.28 | +3.47% | 83,409 | 27,024,746 |
| 2024-09-18 | 3.18 | 3.19 | 3.08 | 3.17 | -0.31% | 56,604 | 17,734,703 |
| 2024-09-13 | 3.24 | 3.24 | 3.17 | 3.18 | -1.55% | 60,798 | 19,432,557 |
| 2024-09-12 | 3.25 | 3.31 | 3.23 | 3.23 | -0.92% | 62,187 | 20,333,306 |
| 2024-09-11 | 3.24 | 3.29 | 3.21 | 3.26 | 0% | 60,635 | 19,749,177 |
| 2024-09-10 | 3.23 | 3.28 | 3.18 | 3.26 | +0.62% | 83,723 | 27,040,287 |
| 2024-09-09 | 3.27 | 3.29 | 3.21 | 3.24 | -1.52% | 79,003 | 25,640,111 |
| 2024-09-06 | 3.37 | 3.38 | 3.28 | 3.29 | -2.37% | 74,068 | 24,667,632 |
| 2024-09-05 | 3.32 | 3.39 | 3.3 | 3.37 | +2.12% | 80,980 | 27,182,199 |
| 2024-09-04 | 3.29 | 3.35 | 3.26 | 3.3 | -0.6% | 73,354 | 24,285,131 |
| 2024-09-03 | 3.29 | 3.35 | 3.26 | 3.32 | +1.22% | 82,169 | 27,190,392 |
| 2024-09-02 | 3.35 | 3.39 | 3.27 | 3.28 | -2.67% | 112,881 | 37,643,463 |
| 2024-08-30 | 3.36 | 3.43 | 3.29 | 3.37 | -0.59% | 145,022 | 49,107,643 |
| 2024-08-29 | 3.26 | 3.4 | 3.21 | 3.39 | +3.35% | 78,575 | 26,323,492 |
| 2024-08-28 | 3.26 | 3.33 | 3.22 | 3.28 | +0.61% | 51,801 | 16,994,207 |
| 2024-08-27 | 3.33 | 3.34 | 3.26 | 3.26 | -2.4% | 57,849 | 19,012,673 |
| 2024-08-26 | 3.26 | 3.37 | 3.25 | 3.34 | +2.45% | 68,131 | 22,672,498 |
| 2024-08-23 | 3.28 | 3.31 | 3.24 | 3.26 | -0.61% | 56,814 | 18,586,065 |
| 2024-08-22 | 3.38 | 3.39 | 3.27 | 3.28 | -2.38% | 71,669 | 23,723,355 |
| 2024-08-21 | 3.37 | 3.41 | 3.35 | 3.36 | -0.3% | 55,649 | 18,759,962 |
| 2024-08-20 | 3.48 | 3.48 | 3.36 | 3.37 | -3.16% | 74,021 | 25,175,045 |
| 2024-08-19 | 3.47 | 3.54 | 3.47 | 3.48 | -0.29% | 64,479 | 22,534,061 |
| 2024-08-16 | 3.55 | 3.57 | 3.48 | 3.49 | -1.69% | 59,848 | 21,054,066 |
| 2024-08-15 | 3.48 | 3.57 | 3.44 | 3.55 | +2.01% | 76,802 | 27,010,339 |
| 2024-08-14 | 3.51 | 3.55 | 3.47 | 3.48 | -1.42% | 56,086 | 19,632,195 |
| 2024-08-13 | 3.49 | 3.54 | 3.45 | 3.53 | +0.86% | 54,463 | 19,011,896 |
| 2024-08-12 | 3.54 | 3.55 | 3.48 | 3.5 | -1.41% | 72,201 | 25,334,896 |
| 2024-08-09 | 3.61 | 3.66 | 3.55 | 3.55 | -1.11% | 75,679 | 27,228,233 |
| 2024-08-08 | 3.6 | 3.63 | 3.54 | 3.59 | -1.37% | 82,794 | 29,717,184 |
| 2024-08-07 | 3.63 | 3.68 | 3.58 | 3.64 | -0.55% | 84,060 | 30,631,716 |
| 2024-08-06 | 3.67 | 3.71 | 3.59 | 3.66 | +0.55% | 126,177 | 45,961,315 |
| 2024-08-05 | 3.71 | 3.81 | 3.63 | 3.64 | -4.71% | 214,215 | 79,718,865 |
| 2024-08-02 | 3.82 | 3.95 | 3.75 | 3.82 | +0.26% | 269,955 | 103,739,126 |
| 2024-08-01 | 3.86 | 3.86 | 3.77 | 3.81 | -1.04% | 142,921 | 54,371,516 |
| 2024-07-31 | 3.62 | 3.86 | 3.62 | 3.85 | +5.48% | 199,096 | 75,403,575 |
| 2024-07-30 | 3.67 | 3.69 | 3.6 | 3.65 | -0.54% | 183,681 | 66,862,946 |
| 2024-07-29 | 3.6 | 3.87 | 3.55 | 3.67 | +1.94% | 269,258 | 99,737,946 |
| 2024-07-26 | 3.5 | 3.61 | 3.5 | 3.6 | +3.15% | 85,413 | 30,520,567 |
| 2024-07-25 | 3.42 | 3.53 | 3.38 | 3.49 | +2.05% | 113,581 | 39,361,338 |
| 2024-07-24 | 3.48 | 3.51 | 3.35 | 3.42 | -2.84% | 126,649 | 43,437,285 |
| 2024-07-23 | 3.59 | 3.65 | 3.5 | 3.52 | -2.22% | 94,802 | 34,035,384 |
| 2024-07-22 | 3.63 | 3.69 | 3.55 | 3.6 | -1.64% | 110,971 | 40,085,708 |
| 2024-07-19 | 3.69 | 3.7 | 3.62 | 3.66 | -0.81% | 71,859 | 26,301,539 |
| 2024-07-18 | 3.68 | 3.71 | 3.6 | 3.69 | -1.07% | 107,327 | 39,226,242 |
| 2024-07-17 | 3.84 | 3.84 | 3.71 | 3.73 | -2.61% | 84,838 | 31,796,422 |
| 2024-07-16 | 3.78 | 3.87 | 3.73 | 3.83 | +1.32% | 109,360 | 41,685,938 |
| 2024-07-15 | 3.86 | 3.89 | 3.75 | 3.78 | -2.33% | 92,307 | 35,062,167 |
| 2024-07-12 | 3.84 | 3.9 | 3.79 | 3.87 | +0.52% | 98,836 | 37,982,621 |
| 2024-07-11 | 3.75 | 3.88 | 3.73 | 3.85 | +4.62% | 122,430 | 46,599,247 |
| 2024-07-10 | 3.66 | 3.77 | 3.63 | 3.68 | +0.82% | 87,480 | 32,312,540 |
| 2024-07-09 | 3.5 | 3.66 | 3.5 | 3.65 | +2.82% | 90,949 | 32,627,617 |
| 2024-07-08 | 3.72 | 3.72 | 3.55 | 3.55 | -3.79% | 85,313 | 30,635,721 |
| 2024-07-05 | 3.63 | 3.71 | 3.56 | 3.69 | +0.82% | 89,476 | 32,559,823 |
| 2024-07-04 | 3.75 | 3.79 | 3.64 | 3.66 | -2.4% | 96,631 | 35,817,013 |
| 2024-07-03 | 3.76 | 3.84 | 3.72 | 3.75 | -0.27% | 109,414 | 41,399,777 |
| 2024-07-02 | 3.82 | 3.89 | 3.73 | 3.76 | -1.31% | 116,556 | 44,244,640 |
| 2024-07-01 | 3.75 | 3.84 | 3.67 | 3.81 | +2.14% | 123,923 | 46,395,025 |
| 2024-06-28 | 3.83 | 3.87 | 3.71 | 3.73 | -2.1% | 133,362 | 50,557,316 |
| 2024-06-27 | 3.94 | 3.96 | 3.81 | 3.81 | -3.54% | 127,738 | 49,299,651 |
| 2024-06-26 | 3.76 | 3.97 | 3.73 | 3.95 | +5.05% | 190,580 | 73,139,445 |
| 2024-06-25 | 3.75 | 3.89 | 3.63 | 3.76 | -3.84% | 366,545 | 139,005,142 |
| 2024-06-24 | 4.28 | 4.28 | 3.91 | 3.91 | -9.91% | 218,622 | 86,706,027 |
| 2024-06-21 | 4.31 | 4.4 | 4.26 | 4.34 | +0.46% | 55,565 | 24,113,001 |
| 2024-06-20 | 4.54 | 4.54 | 4.32 | 4.32 | -4.85% | 56,309 | 24,763,406 |
| 2024-06-19 | 4.65 | 4.65 | 4.53 | 4.54 | -1.52% | 42,515 | 19,527,539 |
| 2024-06-18 | 4.4 | 4.63 | 4.4 | 4.61 | +4.06% | 68,885 | 31,323,395 |
| 2024-06-17 | 4.41 | 4.51 | 4.41 | 4.43 | -0.67% | 36,877 | 16,408,728 |
| 2024-06-14 | 4.47 | 4.49 | 4.39 | 4.46 | -0.22% | 44,271 | 19,617,622 |
| 2024-06-13 | 4.55 | 4.57 | 4.43 | 4.47 | -1.54% | 36,790 | 16,472,685 |
| 2024-06-12 | 4.49 | 4.6 | 4.47 | 4.54 | +1.11% | 45,132 | 20,504,033 |
| 2024-06-11 | 4.53 | 4.53 | 4.41 | 4.49 | -1.32% | 52,222 | 23,315,223 |
| 2024-06-07 | 4.47 | 4.58 | 4.44 | 4.55 | +2.25% | 57,494 | 25,977,843 |
| 2024-06-06 | 4.61 | 4.7 | 4.4 | 4.45 | -4.71% | 60,986 | 27,434,753 |
| 2024-06-05 | 4.72 | 4.78 | 4.66 | 4.67 | -1.68% | 34,433 | 16,261,029 |
| 2024-06-04 | 4.79 | 4.79 | 4.68 | 4.75 | -0.84% | 41,871 | 19,783,013 |
| 2024-06-03 | 4.89 | 4.95 | 4.74 | 4.79 | -2.44% | 66,803 | 32,462,130 |
| 2024-05-31 | 4.85 | 4.92 | 4.8 | 4.91 | +2.08% | 54,132 | 26,429,605 |
| 2024-05-30 | 4.76 | 4.83 | 4.71 | 4.81 | +0.84% | 47,696 | 22,910,201 |
| 2024-05-29 | 4.7 | 4.79 | 4.69 | 4.77 | +1.27% | 41,545 | 19,750,426 |
| 2024-05-28 | 4.76 | 4.8 | 4.69 | 4.71 | -0.84% | 48,693 | 23,087,743 |
| 2024-05-27 | 4.75 | 4.8 | 4.61 | 4.75 | +0.21% | 55,280 | 25,888,207 |
| 2024-05-24 | 4.83 | 4.86 | 4.73 | 4.74 | -2.47% | 61,320 | 29,282,489 |
| 2024-05-23 | 5.02 | 5.02 | 4.85 | 4.86 | -3.19% | 65,220 | 31,984,606 |
| 2024-05-22 | 5.06 | 5.08 | 5.01 | 5.02 | 0% | 32,796 | 16,524,885 |
| 2024-05-21 | 5.1 | 5.11 | 5 | 5.02 | -2.14% | 47,876 | 24,082,824 |
| 2024-05-20 | 5.1 | 5.21 | 5.1 | 5.13 | -0.19% | 49,293 | 25,396,052 |
| 2024-05-17 | 5.03 | 5.14 | 5.01 | 5.14 | +2.19% | 56,965 | 28,982,901 |
| 2024-05-16 | 5 | 5.08 | 5 | 5.03 | +0.6% | 39,954 | 20,160,020 |
| 2024-05-15 | 5.06 | 5.11 | 4.99 | 5 | -1.96% | 48,238 | 24,325,852 |
| 2024-05-14 | 5.05 | 5.17 | 5.05 | 5.1 | +1.19% | 78,751 | 40,244,411 |
| 2024-05-13 | 5.14 | 5.14 | 5.01 | 5.04 | -2.14% | 56,187 | 28,459,935 |
| 2024-05-10 | 5.25 | 5.26 | 5.11 | 5.15 | -1.9% | 67,608 | 34,946,696 |
| 2024-05-09 | 5.25 | 5.33 | 5.23 | 5.25 | +0.57% | 42,226 | 22,265,990 |
| 2024-05-08 | 5.34 | 5.34 | 5.21 | 5.22 | -2.25% | 55,822 | 29,359,830 |
| 2024-05-07 | 5.38 | 5.38 | 5.28 | 5.34 | -0.19% | 50,676 | 26,976,685 |
| 2024-05-06 | 5.37 | 5.44 | 5.33 | 5.35 | +1.13% | 77,184 | 41,532,546 |
| 2024-04-30 | 5.34 | 5.39 | 5.27 | 5.29 | -0.75% | 70,551 | 37,488,200 |
| 2024-04-29 | 5.26 | 5.33 | 5.2 | 5.33 | +2.7% | 73,521 | 38,864,108 |
| 2024-04-26 | 5.11 | 5.21 | 5.08 | 5.19 | +1.57% | 59,146 | 30,625,438 |
| 2024-04-25 | 5.09 | 5.15 | 5.03 | 5.11 | +0.59% | 59,572 | 30,367,265 |
| 2024-04-24 | 4.92 | 5.08 | 4.89 | 5.08 | +3.67% | 77,651 | 38,938,908 |
| 2024-04-23 | 4.88 | 4.95 | 4.82 | 4.9 | +1.45% | 73,475 | 35,891,469 |
| 2024-04-22 | 4.8 | 4.87 | 4.66 | 4.83 | 0% | 52,405 | 25,137,514 |
| 2024-04-19 | 4.87 | 4.94 | 4.78 | 4.83 | -1.02% | 77,498 | 37,521,507 |
| 2024-04-18 | 4.9 | 5 | 4.75 | 4.88 | +0.41% | 112,108 | 54,941,325 |
| 2024-04-17 | 4.47 | 4.88 | 4.47 | 4.86 | +9.21% | 121,723 | 57,574,058 |
| 2024-04-16 | 4.73 | 4.81 | 4.43 | 4.45 | -7.87% | 139,178 | 63,251,072 |
| 2024-04-15 | 4.98 | 5.05 | 4.71 | 4.83 | -4.17% | 98,807 | 47,955,705 |
| 2024-04-12 | 5.08 | 5.13 | 5 | 5.04 | -0.79% | 67,145 | 33,944,804 |
| 2024-04-11 | 5.11 | 5.16 | 4.95 | 5.08 | -0.59% | 71,753 | 36,477,127 |
| 2024-04-10 | 5.22 | 5.24 | 5 | 5.11 | -2.67% | 81,570 | 41,622,373 |
| 2024-04-09 | 5.13 | 5.28 | 5.1 | 5.25 | +0.96% | 66,048 | 34,358,140 |
| 2024-04-08 | 5.23 | 5.35 | 5.2 | 5.2 | -0.57% | 99,011 | 52,211,678 |
| 2024-04-03 | 5.37 | 5.37 | 5.2 | 5.23 | -2.97% | 88,736 | 46,588,290 |
| 2024-04-02 | 5.52 | 5.52 | 5.35 | 5.39 | -2.53% | 103,778 | 56,113,549 |
| 2024-04-01 | 5.35 | 5.54 | 5.35 | 5.53 | +2.79% | 135,472 | 74,491,901 |
| 2024-03-29 | 5.56 | 5.56 | 5.26 | 5.38 | +1.51% | 139,131 | 74,563,476 |
| 2024-03-28 | 5.12 | 5.36 | 5.1 | 5.3 | +2.91% | 119,607 | 63,178,528 |
| 2024-03-27 | 5.45 | 5.47 | 5.14 | 5.15 | -5.5% | 129,686 | 68,374,755 |
| 2024-03-26 | 5.36 | 5.48 | 5.36 | 5.45 | +1.3% | 125,032 | 67,887,912 |
| 2024-03-25 | 5.52 | 5.57 | 5.37 | 5.38 | -2.54% | 143,739 | 78,879,353 |
| 2024-03-22 | 5.72 | 5.72 | 5.45 | 5.52 | -2.99% | 176,563 | 97,899,505 |
| 2024-03-21 | 5.74 | 5.76 | 5.58 | 5.69 | 0% | 197,509 | 111,829,794 |
| 2024-03-20 | 5.75 | 5.76 | 5.63 | 5.69 | -0.18% | 214,820 | 121,876,946 |
| 2024-03-19 | 5.75 | 5.92 | 5.67 | 5.7 | -2.23% | 300,071 | 172,274,987 |
| 2024-03-18 | 5.71 | 5.96 | 5.58 | 5.83 | +2.28% | 452,355 | 261,310,377 |
| 2024-03-15 | 5.7 | 5.86 | 5.55 | 5.7 | -4.52% | 479,209 | 273,645,893 |
| 2024-03-14 | 6.28 | 6.49 | 5.74 | 5.97 | +1.19% | 803,318 | 493,449,533 |
| 2024-03-13 | 5.62 | 5.9 | 5.4 | 5.9 | +10.07% | 398,206 | 225,445,797 |
| 2024-03-12 | 4.94 | 5.36 | 4.88 | 5.36 | +10.06% | 115,378 | 60,173,573 |
| 2024-03-11 | 4.8 | 4.87 | 4.79 | 4.87 | +1.04% | 56,943 | 27,521,089 |
| 2024-03-08 | 4.8 | 4.87 | 4.75 | 4.82 | -0.21% | 53,567 | 25,708,951 |
| 2024-03-07 | 4.9 | 4.97 | 4.8 | 4.83 | -0.41% | 77,355 | 37,816,326 |
| 2024-03-06 | 4.79 | 4.92 | 4.79 | 4.85 | -0.21% | 68,105 | 33,061,378 |
| 2024-03-05 | 4.82 | 4.93 | 4.74 | 4.86 | 0% | 100,438 | 48,576,974 |
| 2024-03-04 | 4.94 | 4.97 | 4.8 | 4.86 | -1.82% | 86,029 | 41,854,707 |
| 2024-03-01 | 4.88 | 5.02 | 4.87 | 4.95 | +0.81% | 98,469 | 48,523,446 |
| 2024-02-29 | 4.64 | 4.91 | 4.61 | 4.91 | +5.36% | 130,834 | 63,043,569 |
| 2024-02-28 | 5.18 | 5.2 | 4.65 | 4.66 | -9.86% | 203,340 | 100,835,964 |
| 2024-02-27 | 4.9 | 5.18 | 4.86 | 5.17 | +5.51% | 149,791 | 75,855,780 |
| 2024-02-26 | 4.79 | 4.99 | 4.78 | 4.9 | +2.08% | 137,991 | 67,535,604 |
| 2024-02-23 | 4.63 | 4.81 | 4.6 | 4.8 | +3.23% | 141,833 | 66,607,342 |
| 2024-02-22 | 4.52 | 4.72 | 4.51 | 4.65 | +1.53% | 163,395 | 75,283,746 |
| 2024-02-21 | 4.36 | 4.71 | 4.3 | 4.58 | +4.09% | 228,256 | 104,099,297 |
| 2024-02-20 | 4.4 | 4.44 | 4.3 | 4.4 | -0.23% | 138,386 | 60,459,947 |
| 2024-02-19 | 4.33 | 4.46 | 4.3 | 4.41 | -2% | 257,383 | 112,793,368 |
| 2024-02-08 | 4.7 | 4.7 | 4 | 4.5 | +2.97% | 364,340 | 156,341,567 |
| 2024-02-07 | 3.91 | 4.37 | 3.9 | 4.37 | +10.08% | 100,432 | 42,505,676 |
| 2024-02-06 | 3.87 | 4.07 | 3.58 | 3.97 | -0.25% | 157,714 | 59,926,352 |
| 2024-02-05 | 4.42 | 4.43 | 3.98 | 3.98 | -9.95% | 108,644 | 43,868,055 |
| 2024-02-02 | 4.64 | 4.78 | 4.21 | 4.42 | -5.35% | 78,550 | 35,426,944 |
| 2024-02-01 | 4.73 | 4.8 | 4.55 | 4.67 | -2.1% | 63,996 | 30,015,955 |
| 2024-01-31 | 5 | 5.05 | 4.74 | 4.77 | -4.79% | 61,443 | 29,851,738 |
| 2024-01-30 | 5.12 | 5.21 | 5 | 5.01 | -3.09% | 45,012 | 22,936,721 |
| 2024-01-29 | 5.38 | 5.4 | 5.15 | 5.17 | -3.54% | 48,955 | 25,565,152 |
| 2024-01-26 | 5.31 | 5.41 | 5.28 | 5.36 | +0.37% | 67,112 | 35,954,077 |
| 2024-01-25 | 5.1 | 5.35 | 5.08 | 5.34 | +4.91% | 84,533 | 44,255,032 |
| 2024-01-24 | 5.02 | 5.11 | 4.89 | 5.09 | +2% | 71,314 | 35,784,849 |
| 2024-01-23 | 5 | 5.06 | 4.88 | 4.99 | -0.4% | 75,767 | 37,669,951 |
| 2024-01-22 | 5.34 | 5.34 | 4.95 | 5.01 | -5.29% | 77,398 | 39,980,241 |
| 2024-01-19 | 5.33 | 5.41 | 5.27 | 5.29 | -0.75% | 53,397 | 28,479,453 |
| 2024-01-18 | 5.45 | 5.46 | 5.2 | 5.33 | -2.02% | 77,573 | 41,080,803 |
| 2024-01-17 | 5.57 | 5.6 | 5.44 | 5.44 | -2.33% | 49,452 | 27,374,504 |
| 2024-01-16 | 5.57 | 5.62 | 5.49 | 5.57 | 0% | 51,482 | 28,565,869 |
| 2024-01-15 | 5.57 | 5.62 | 5.52 | 5.57 | -0.54% | 45,173 | 25,167,740 |
| 2024-01-12 | 5.62 | 5.68 | 5.6 | 5.6 | -0.71% | 39,513 | 22,266,391 |
| 2024-01-11 | 5.52 | 5.66 | 5.52 | 5.64 | +1.08% | 61,421 | 34,429,622 |
| 2024-01-10 | 5.57 | 5.6 | 5.47 | 5.58 | +0.18% | 48,093 | 26,691,332 |
| 2024-01-09 | 5.57 | 5.64 | 5.53 | 5.57 | +0.54% | 51,609 | 28,846,315 |
| 2024-01-08 | 5.64 | 5.67 | 5.54 | 5.54 | -1.95% | 52,242 | 29,210,612 |
| 2024-01-05 | 5.75 | 5.79 | 5.61 | 5.65 | -1.57% | 52,790 | 30,053,705 |
| 2024-01-04 | 5.69 | 5.75 | 5.65 | 5.74 | +0.35% | 52,067 | 29,764,975 |
| 2024-01-03 | 5.81 | 5.82 | 5.68 | 5.72 | -1.89% | 56,037 | 32,152,446 |
| 2024-01-02 | 5.85 | 5.92 | 5.82 | 5.83 | 0% | 60,557 | 35,527,877 |
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：