股票概览
4
-0.99%
-0.04
4.04
开盘价
4.04
最高价
3.9
最低价
57,575
成交量
数据更新至: 2025-03-25
技术指标
4.20
MA5 (5日均线)
4.32
MA10 (10日均线)
4.44
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 | 4.04 | 3.9 | 4 | -0.99% | 57,575 | 22,910,638 |
| 2025-03-24 | 4.26 | 4.29 | 3.97 | 4.04 | -5.39% | 143,023 | 58,382,863 |
| 2025-03-21 | 4.33 | 4.37 | 4.26 | 4.27 | -2.06% | 89,795 | 38,581,415 |
| 2025-03-20 | 4.33 | 4.39 | 4.3 | 4.36 | +0.69% | 81,784 | 35,597,462 |
| 2025-03-19 | 4.42 | 4.43 | 4.31 | 4.33 | -2.04% | 91,702 | 39,930,935 |
| 2025-03-18 | 4.5 | 4.5 | 4.39 | 4.42 | -1.56% | 92,593 | 40,899,674 |
| 2025-03-17 | 4.42 | 4.5 | 4.42 | 4.49 | +1.35% | 104,230 | 46,638,520 |
| 2025-03-14 | 4.37 | 4.44 | 4.33 | 4.43 | +1.61% | 125,366 | 55,097,935 |
| 2025-03-13 | 4.57 | 4.57 | 4.28 | 4.36 | -3.75% | 170,112 | 74,646,776 |
| 2025-03-12 | 4.63 | 4.66 | 4.53 | 4.53 | -2.16% | 136,318 | 62,686,945 |
| 2025-03-11 | 4.58 | 4.7 | 4.53 | 4.63 | +0.22% | 136,266 | 62,825,027 |
| 2025-03-10 | 4.58 | 4.63 | 4.49 | 4.62 | +1.09% | 167,907 | 76,934,212 |
| 2025-03-07 | 4.52 | 4.71 | 4.43 | 4.57 | +0.44% | 212,805 | 97,293,525 |
| 2025-03-06 | 4.52 | 4.59 | 4.46 | 4.55 | +0.66% | 161,094 | 73,050,308 |
| 2025-03-05 | 4.57 | 4.58 | 4.41 | 4.52 | -1.95% | 190,889 | 85,255,111 |
| 2025-03-04 | 4.7 | 4.72 | 4.55 | 4.61 | -4.95% | 301,317 | 139,933,246 |
| 2025-03-03 | 4.69 | 5.12 | 4.45 | 4.85 | +2.32% | 562,140 | 263,044,346 |
| 2025-02-28 | 4.31 | 4.74 | 4.31 | 4.74 | +9.98% | 157,558 | 73,125,332 |
| 2025-02-27 | 4.24 | 4.45 | 4.18 | 4.31 | +1.65% | 203,514 | 87,672,982 |
| 2025-02-26 | 4.23 | 4.34 | 4.19 | 4.24 | +1.19% | 107,124 | 45,625,475 |
| 2025-02-25 | 4.15 | 4.32 | 4.14 | 4.19 | -0.48% | 143,745 | 60,954,219 |
| 2025-02-24 | 4.2 | 4.27 | 4.06 | 4.21 | +0.96% | 158,801 | 66,409,246 |
| 2025-02-21 | 4.28 | 4.29 | 4.08 | 4.17 | -2.57% | 152,052 | 62,973,426 |
| 2025-02-20 | 4.23 | 4.3 | 4.19 | 4.28 | +1.18% | 102,120 | 43,528,348 |
| 2025-02-19 | 4.19 | 4.24 | 4.13 | 4.23 | +1.68% | 102,548 | 43,020,662 |
| 2025-02-18 | 4.39 | 4.4 | 4.15 | 4.16 | -4.81% | 168,977 | 71,607,217 |
| 2025-02-17 | 4.23 | 4.47 | 4.22 | 4.37 | +3.8% | 184,418 | 80,398,768 |
| 2025-02-14 | 4.25 | 4.3 | 4.18 | 4.21 | -1.64% | 109,487 | 46,317,648 |
| 2025-02-13 | 4.29 | 4.33 | 4.22 | 4.28 | 0% | 117,266 | 50,284,522 |
| 2025-02-12 | 4.28 | 4.34 | 4.21 | 4.28 | -0.47% | 125,838 | 53,769,993 |
| 2025-02-11 | 4.4 | 4.42 | 4.22 | 4.3 | -1.6% | 148,935 | 63,613,175 |
| 2025-02-10 | 4.29 | 4.38 | 4.2 | 4.37 | +3.31% | 170,706 | 73,616,288 |
| 2025-02-07 | 4.1 | 4.27 | 4.07 | 4.23 | +4.44% | 252,479 | 105,495,603 |
| 2025-02-06 | 4.04 | 4.1 | 3.92 | 4.05 | -1.22% | 288,078 | 115,757,175 |
| 2025-02-05 | 3.8 | 4.1 | 3.8 | 4.1 | +9.92% | 208,464 | 83,283,288 |
| 2025-01-27 | 3.95 | 4.02 | 3.73 | 3.73 | -5.09% | 186,278 | 72,214,653 |
| 2025-01-24 | 4.08 | 4.19 | 3.8 | 3.93 | -6.21% | 326,378 | 127,192,478 |
| 2025-01-23 | 3.83 | 4.19 | 3.83 | 4.19 | +9.97% | 146,923 | 59,782,315 |
| 2025-01-22 | 4.04 | 4.12 | 3.76 | 3.81 | -1.55% | 188,368 | 73,121,780 |
| 2025-01-21 | 4.1 | 4.16 | 3.82 | 3.87 | -5.38% | 145,916 | 57,261,372 |
| 2025-01-20 | 4.04 | 4.15 | 3.94 | 4.09 | -0.24% | 106,343 | 43,223,469 |
| 2025-01-17 | 4.14 | 4.24 | 4.03 | 4.1 | -1.68% | 100,665 | 41,312,175 |
| 2025-01-16 | 4.18 | 4.29 | 4.13 | 4.17 | -0.24% | 96,924 | 40,726,217 |
| 2025-01-15 | 4.1 | 4.23 | 4.04 | 4.18 | +1.95% | 122,631 | 50,821,078 |
| 2025-01-14 | 3.86 | 4.14 | 3.83 | 4.1 | +7.33% | 137,057 | 55,249,862 |
| 2025-01-13 | 3.79 | 3.86 | 3.64 | 3.82 | 0% | 77,469 | 29,259,670 |
| 2025-01-10 | 4.05 | 4.07 | 3.82 | 3.82 | -4.74% | 105,612 | 41,486,178 |
| 2025-01-09 | 4 | 4.06 | 3.92 | 4.01 | +1.78% | 111,512 | 44,811,483 |
| 2025-01-08 | 4.07 | 4.13 | 3.86 | 3.94 | -1.75% | 138,651 | 55,174,565 |
| 2025-01-07 | 3.82 | 4.03 | 3.8 | 4.01 | +7.51% | 183,180 | 71,669,649 |
| 2025-01-06 | 3.82 | 3.85 | 3.57 | 3.73 | -5.33% | 211,406 | 78,538,758 |
| 2025-01-03 | 4.18 | 4.35 | 3.94 | 3.94 | -10.05% | 192,874 | 77,719,713 |
| 2025-01-02 | 4.27 | 4.65 | 4.26 | 4.38 | +2.1% | 158,617 | 70,664,117 |
| 2024-12-31 | 4.34 | 4.4 | 4.27 | 4.29 | -0.23% | 107,547 | 46,583,447 |
| 2024-12-30 | 4.56 | 4.56 | 4.17 | 4.3 | -4.87% | 134,770 | 57,806,726 |
| 2024-12-27 | 4.46 | 4.61 | 4.42 | 4.52 | +1.35% | 92,246 | 42,039,374 |
| 2024-12-26 | 4.46 | 4.58 | 4.4 | 4.46 | -0.67% | 113,269 | 50,944,684 |
| 2024-12-25 | 4.67 | 4.68 | 4.32 | 4.49 | -4.06% | 164,834 | 73,251,817 |
| 2024-12-24 | 4.87 | 4.95 | 4.54 | 4.68 | -3.9% | 242,684 | 113,228,766 |
| 2024-12-23 | 5.37 | 5.4 | 4.87 | 4.87 | -9.98% | 211,136 | 106,220,566 |
| 2024-12-20 | 5.29 | 5.51 | 5.29 | 5.41 | +2.85% | 146,349 | 79,149,361 |
| 2024-12-19 | 5.3 | 5.38 | 5.24 | 5.26 | -1.31% | 127,766 | 67,521,175 |
| 2024-12-18 | 5.41 | 5.44 | 5.22 | 5.33 | -1.48% | 137,973 | 73,785,348 |
| 2024-12-17 | 5.74 | 5.77 | 5.35 | 5.41 | -5.75% | 190,888 | 105,068,447 |
| 2024-12-16 | 6.12 | 6.14 | 5.69 | 5.74 | -5.44% | 251,508 | 147,363,249 |
| 2024-12-13 | 6.25 | 6.3 | 6.06 | 6.07 | -3.8% | 210,267 | 129,589,945 |
| 2024-12-12 | 6.25 | 6.35 | 6.16 | 6.31 | +0.64% | 207,490 | 129,973,571 |
| 2024-12-11 | 6.13 | 6.34 | 6.06 | 6.27 | +1.13% | 291,037 | 180,143,341 |
| 2024-12-10 | 6.35 | 6.6 | 6.16 | 6.2 | -4.62% | 491,074 | 311,279,411 |
| 2024-12-09 | 6.8 | 6.83 | 6.5 | 6.5 | -9.97% | 174,901 | 115,140,277 |
| 2024-12-06 | 6.45 | 7.22 | 6.3 | 7.22 | +10.06% | 681,722 | 477,488,753 |
| 2024-12-05 | 6.35 | 6.85 | 6.02 | 6.56 | +2.82% | 615,135 | 391,231,193 |
| 2024-12-04 | 5.75 | 6.38 | 5.7 | 6.38 | +10% | 311,380 | 189,531,209 |
| 2024-12-03 | 5.83 | 6.1 | 5.67 | 5.8 | -0.68% | 263,150 | 154,230,668 |
| 2024-12-02 | 5.7 | 5.84 | 5.6 | 5.84 | -0.68% | 295,469 | 168,760,013 |
| 2024-11-29 | 5.64 | 6.12 | 5.48 | 5.88 | +5.76% | 441,578 | 258,485,068 |
| 2024-11-28 | 5.07 | 5.56 | 5.02 | 5.56 | +10.1% | 256,412 | 136,370,304 |
| 2024-11-27 | 5.18 | 5.2 | 4.94 | 5.05 | -3.99% | 183,804 | 92,134,553 |
| 2024-11-26 | 5.31 | 5.34 | 5.15 | 5.26 | -1.13% | 105,192 | 55,046,096 |
| 2024-11-25 | 5.15 | 5.43 | 5.15 | 5.32 | +2.7% | 136,933 | 72,608,124 |
| 2024-11-22 | 5.35 | 5.42 | 5.11 | 5.18 | -3.72% | 134,953 | 71,405,081 |
| 2024-11-21 | 5.51 | 5.54 | 5.31 | 5.38 | -2.54% | 183,699 | 99,190,685 |
| 2024-11-20 | 5.28 | 5.69 | 5.24 | 5.52 | +3.56% | 206,352 | 113,128,009 |
| 2024-11-19 | 5.35 | 5.46 | 5.07 | 5.33 | -4.31% | 289,329 | 151,549,158 |
| 2024-11-18 | 6.23 | 6.23 | 5.57 | 5.57 | -10.02% | 397,443 | 230,254,712 |
| 2024-11-15 | 5.65 | 6.31 | 5.55 | 6.19 | +7.28% | 527,046 | 314,673,181 |
| 2024-11-14 | 5.53 | 5.98 | 5.36 | 5.77 | +3.04% | 424,924 | 239,220,606 |
| 2024-11-13 | 5.29 | 5.65 | 5.26 | 5.6 | +6.46% | 358,050 | 194,601,563 |
| 2024-11-12 | 5.28 | 5.45 | 5.2 | 5.26 | -1.68% | 229,400 | 121,386,084 |
| 2024-11-11 | 5.18 | 5.39 | 5.18 | 5.35 | +4.7% | 345,922 | 183,176,796 |
| 2024-11-08 | 5.14 | 5.31 | 5.05 | 5.11 | -0.97% | 277,213 | 142,747,287 |
| 2024-11-07 | 5.18 | 5.32 | 5.04 | 5.16 | -4.8% | 392,605 | 203,282,802 |
| 2024-11-06 | 5.03 | 5.6 | 4.85 | 5.42 | +6.48% | 600,889 | 308,196,953 |
| 2024-11-05 | 4.9 | 5.34 | 4.9 | 5.09 | +3.67% | 539,945 | 274,905,045 |
| 2024-11-04 | 4.91 | 4.91 | 4.91 | 4.91 | -9.91% | 83,759 | 41,125,669 |
| 2024-11-01 | 5.45 | 5.73 | 5.45 | 5.45 | -9.92% | 258,374 | 142,784,552 |
| 2024-10-31 | 6.4 | 6.58 | 5.94 | 6.05 | -8.33% | 971,979 | 600,697,117 |
| 2024-10-30 | 5.8 | 6.6 | 5.8 | 6.6 | +10% | 917,096 | 592,608,109 |
| 2024-10-29 | 6.6 | 6.9 | 5.89 | 6 | -4.31% | 588,732 | 393,258,640 |
| 2024-10-28 | 6.27 | 6.27 | 5.99 | 6.27 | +10% | 281,456 | 176,179,711 |
| 2024-10-25 | 5.7 | 5.7 | 5.7 | 5.7 | +10.04% | 46,129 | 26,293,758 |
| 2024-10-24 | 5.18 | 5.18 | 4.86 | 5.18 | +9.98% | 662,871 | 341,218,693 |
| 2024-10-23 | 4.71 | 4.71 | 4.71 | 4.71 | +10.05% | 52,932 | 24,930,972 |
| 2024-10-22 | 3.97 | 4.28 | 3.86 | 4.28 | +10.03% | 366,723 | 150,604,483 |
| 2024-10-21 | 3.55 | 3.89 | 3.55 | 3.89 | +9.89% | 485,328 | 184,593,694 |
| 2024-10-18 | 3.23 | 3.54 | 3.2 | 3.54 | +9.94% | 217,204 | 74,811,966 |
| 2024-10-17 | 3.31 | 3.35 | 3.21 | 3.22 | -2.13% | 79,063 | 25,918,536 |
| 2024-10-16 | 3.24 | 3.31 | 3.21 | 3.29 | +0.92% | 66,239 | 21,627,409 |
| 2024-10-15 | 3.23 | 3.32 | 3.18 | 3.26 | +0.62% | 82,923 | 27,115,640 |
| 2024-10-14 | 3.12 | 3.25 | 3.12 | 3.24 | +2.53% | 80,165 | 25,687,318 |
| 2024-10-11 | 3.25 | 3.29 | 3.13 | 3.16 | -2.17% | 103,336 | 33,340,990 |
| 2024-10-10 | 3.2 | 3.33 | 3.12 | 3.23 | +0.31% | 125,853 | 40,559,080 |
| 2024-10-09 | 3.51 | 3.51 | 3.22 | 3.22 | -10.06% | 165,172 | 54,543,079 |
| 2024-10-08 | 3.78 | 3.85 | 3.37 | 3.58 | +2.29% | 314,081 | 113,642,118 |
| 2024-09-30 | 3.34 | 3.51 | 3.17 | 3.5 | +7.69% | 326,841 | 109,849,384 |
| 2024-09-27 | 3.04 | 3.29 | 2.98 | 3.25 | +7.97% | 113,129 | 35,718,822 |
| 2024-09-26 | 2.91 | 3.01 | 2.89 | 3.01 | +3.79% | 72,682 | 21,475,627 |
| 2024-09-25 | 2.91 | 3 | 2.88 | 2.9 | +1.4% | 86,759 | 25,511,935 |
| 2024-09-24 | 2.8 | 2.87 | 2.77 | 2.86 | +3.62% | 72,596 | 20,500,660 |
| 2024-09-23 | 2.73 | 2.79 | 2.71 | 2.76 | +1.47% | 66,269 | 18,239,648 |
| 2024-09-20 | 2.74 | 2.74 | 2.67 | 2.72 | -0.37% | 65,785 | 17,801,987 |
| 2024-09-19 | 2.66 | 2.75 | 2.66 | 2.73 | +2.63% | 117,159 | 31,706,949 |
| 2024-09-18 | 2.75 | 2.75 | 2.62 | 2.66 | -2.21% | 63,506 | 16,930,027 |
| 2024-09-13 | 2.79 | 2.82 | 2.72 | 2.72 | -2.16% | 68,988 | 19,105,273 |
| 2024-09-12 | 2.83 | 2.85 | 2.78 | 2.78 | -1.42% | 81,989 | 23,083,573 |
| 2024-09-11 | 2.78 | 3.04 | 2.77 | 2.82 | +1.08% | 144,433 | 41,317,938 |
| 2024-09-10 | 2.73 | 2.8 | 2.72 | 2.79 | +3.33% | 55,197 | 15,232,262 |
| 2024-09-09 | 2.67 | 2.73 | 2.6 | 2.7 | +0.75% | 43,924 | 11,807,732 |
| 2024-09-06 | 2.74 | 2.74 | 2.67 | 2.68 | -2.19% | 51,393 | 13,828,243 |
| 2024-09-05 | 2.68 | 2.75 | 2.66 | 2.74 | +2.62% | 46,470 | 12,635,241 |
| 2024-09-04 | 2.7 | 2.73 | 2.64 | 2.67 | -1.84% | 47,071 | 12,618,698 |
| 2024-09-03 | 2.75 | 2.78 | 2.7 | 2.72 | -0.73% | 36,514 | 9,988,352 |
| 2024-09-02 | 2.75 | 2.83 | 2.73 | 2.74 | -0.36% | 54,689 | 15,182,125 |
| 2024-08-30 | 2.71 | 2.8 | 2.69 | 2.75 | +1.85% | 75,351 | 20,772,282 |
| 2024-08-29 | 2.7 | 2.7 | 2.63 | 2.7 | +1.12% | 48,812 | 13,021,352 |
| 2024-08-28 | 2.69 | 2.76 | 2.61 | 2.67 | -2.2% | 117,758 | 31,587,551 |
| 2024-08-27 | 2.66 | 2.76 | 2.56 | 2.73 | +3.02% | 122,173 | 32,543,353 |
| 2024-08-26 | 2.57 | 2.73 | 2.53 | 2.65 | +5.58% | 80,081 | 21,189,064 |
| 2024-08-23 | 2.6 | 2.6 | 2.5 | 2.51 | -3.46% | 47,376 | 11,990,204 |
| 2024-08-22 | 2.58 | 2.66 | 2.56 | 2.6 | 0% | 56,177 | 14,684,022 |
| 2024-08-21 | 2.63 | 2.65 | 2.57 | 2.6 | -0.76% | 44,831 | 11,712,027 |
| 2024-08-20 | 2.66 | 2.73 | 2.62 | 2.62 | -2.24% | 55,309 | 14,698,849 |
| 2024-08-19 | 2.67 | 2.73 | 2.61 | 2.68 | +1.13% | 71,933 | 19,297,528 |
| 2024-08-16 | 2.76 | 2.77 | 2.64 | 2.65 | -3.99% | 63,051 | 16,912,882 |
| 2024-08-15 | 2.75 | 2.76 | 2.66 | 2.76 | +1.47% | 56,965 | 15,513,949 |
| 2024-08-14 | 2.71 | 2.74 | 2.69 | 2.72 | +1.12% | 43,766 | 11,894,078 |
| 2024-08-13 | 2.69 | 2.72 | 2.61 | 2.69 | +0.75% | 55,233 | 14,739,933 |
| 2024-08-12 | 2.76 | 2.76 | 2.65 | 2.67 | -1.84% | 43,759 | 11,750,211 |
| 2024-08-09 | 2.74 | 2.77 | 2.7 | 2.72 | -0.37% | 48,660 | 13,306,104 |
| 2024-08-08 | 2.71 | 2.75 | 2.68 | 2.73 | +1.11% | 54,086 | 14,688,948 |
| 2024-08-07 | 2.76 | 2.77 | 2.69 | 2.7 | -1.82% | 56,244 | 15,257,259 |
| 2024-08-06 | 2.64 | 2.75 | 2.64 | 2.75 | +4.17% | 80,611 | 21,852,461 |
| 2024-08-05 | 2.63 | 2.75 | 2.62 | 2.64 | 0% | 91,428 | 24,571,706 |
| 2024-08-02 | 2.76 | 2.76 | 2.64 | 2.64 | -5.04% | 86,737 | 23,325,717 |
| 2024-08-01 | 2.73 | 2.79 | 2.7 | 2.78 | +3.35% | 62,686 | 17,265,320 |
| 2024-07-31 | 2.64 | 2.71 | 2.61 | 2.69 | +1.89% | 51,900 | 13,849,008 |
| 2024-07-30 | 2.58 | 2.64 | 2.52 | 2.64 | +3.13% | 47,618 | 12,400,574 |
| 2024-07-29 | 2.51 | 2.59 | 2.46 | 2.56 | +1.99% | 52,441 | 13,313,226 |
| 2024-07-26 | 2.46 | 2.51 | 2.44 | 2.51 | +1.21% | 53,648 | 13,270,714 |
| 2024-07-25 | 2.39 | 2.49 | 2.33 | 2.48 | +4.2% | 64,684 | 15,720,753 |
| 2024-07-24 | 2.46 | 2.49 | 2.37 | 2.38 | -3.64% | 40,577 | 9,805,479 |
| 2024-07-23 | 2.5 | 2.57 | 2.47 | 2.47 | -0.8% | 45,326 | 11,420,029 |
| 2024-07-22 | 2.4 | 2.5 | 2.4 | 2.49 | +3.32% | 46,889 | 11,545,195 |
| 2024-07-19 | 2.38 | 2.43 | 2.33 | 2.41 | +0.42% | 42,135 | 10,062,164 |
| 2024-07-18 | 2.38 | 2.4 | 2.32 | 2.4 | 0% | 42,277 | 9,982,738 |
| 2024-07-17 | 2.46 | 2.49 | 2.39 | 2.4 | -1.64% | 37,482 | 9,054,554 |
| 2024-07-16 | 2.45 | 2.51 | 2.42 | 2.44 | -0.41% | 37,451 | 9,165,179 |
| 2024-07-15 | 2.54 | 2.55 | 2.42 | 2.45 | -4.3% | 67,182 | 16,584,593 |
| 2024-07-12 | 2.54 | 2.71 | 2.54 | 2.56 | +0.39% | 97,156 | 25,458,215 |
| 2024-07-11 | 2.43 | 2.63 | 2.41 | 2.55 | +6.69% | 127,723 | 32,634,088 |
| 2024-07-10 | 2.48 | 2.52 | 2.38 | 2.39 | -3.63% | 57,634 | 13,946,218 |
| 2024-07-09 | 2.5 | 2.58 | 2.4 | 2.48 | -2.75% | 77,029 | 19,018,782 |
| 2024-07-08 | 2.65 | 2.65 | 2.54 | 2.55 | -4.85% | 60,255 | 15,521,906 |
| 2024-07-05 | 2.62 | 2.7 | 2.54 | 2.68 | +2.68% | 64,822 | 17,128,087 |
| 2024-07-04 | 2.73 | 2.78 | 2.6 | 2.61 | -4.04% | 51,346 | 13,674,119 |
| 2024-07-03 | 2.71 | 2.75 | 2.66 | 2.72 | +1.12% | 50,145 | 13,642,842 |
| 2024-07-02 | 2.55 | 2.73 | 2.53 | 2.69 | +5.08% | 71,582 | 19,046,053 |
| 2024-07-01 | 2.58 | 2.62 | 2.49 | 2.56 | -0.78% | 49,382 | 12,529,162 |
| 2024-06-28 | 2.56 | 2.62 | 2.53 | 2.58 | 0% | 45,050 | 11,677,215 |
| 2024-06-27 | 2.62 | 2.67 | 2.56 | 2.58 | -1.15% | 47,842 | 12,461,802 |
| 2024-06-26 | 2.46 | 2.62 | 2.42 | 2.61 | +5.67% | 56,150 | 14,220,521 |
| 2024-06-25 | 2.46 | 2.51 | 2.41 | 2.47 | +0.41% | 57,503 | 14,142,965 |
| 2024-06-24 | 2.58 | 2.59 | 2.39 | 2.46 | -5.38% | 89,657 | 22,099,621 |
| 2024-06-21 | 2.62 | 2.67 | 2.57 | 2.6 | -0.76% | 51,328 | 13,422,286 |
| 2024-06-20 | 2.74 | 2.77 | 2.61 | 2.62 | -4.38% | 54,261 | 14,396,416 |
| 2024-06-19 | 2.8 | 2.82 | 2.72 | 2.74 | -1.44% | 58,725 | 16,152,450 |
| 2024-06-18 | 2.68 | 2.8 | 2.65 | 2.78 | +4.12% | 65,747 | 18,087,741 |
| 2024-06-17 | 2.78 | 2.79 | 2.65 | 2.67 | -3.96% | 77,562 | 20,985,325 |
| 2024-06-14 | 2.82 | 2.82 | 2.73 | 2.78 | -1.07% | 46,241 | 12,838,453 |
| 2024-06-13 | 2.86 | 2.88 | 2.71 | 2.81 | -0.71% | 84,095 | 23,510,295 |
| 2024-06-12 | 2.73 | 2.87 | 2.68 | 2.83 | +4.04% | 82,104 | 23,061,540 |
| 2024-06-11 | 2.6 | 2.74 | 2.5 | 2.72 | +2.26% | 117,755 | 31,093,670 |
| 2024-06-07 | 2.56 | 2.79 | 2.54 | 2.66 | +4.72% | 162,924 | 43,347,473 |
| 2024-06-06 | 2.82 | 2.83 | 2.54 | 2.54 | -9.93% | 138,839 | 36,073,942 |
| 2024-06-05 | 2.95 | 2.95 | 2.77 | 2.82 | -4.73% | 106,025 | 29,972,883 |
| 2024-06-04 | 3.13 | 3.14 | 2.91 | 2.96 | -6.03% | 103,363 | 30,774,377 |
| 2024-06-03 | 3.26 | 3.28 | 3.06 | 3.15 | -3.37% | 73,276 | 23,107,685 |
| 2024-05-31 | 3.33 | 3.34 | 3.22 | 3.26 | -1.21% | 45,226 | 14,804,789 |
| 2024-05-30 | 3.38 | 3.41 | 3.27 | 3.3 | -3.23% | 57,676 | 19,145,710 |
| 2024-05-29 | 3.38 | 3.48 | 3.34 | 3.41 | +0.89% | 39,563 | 13,555,332 |
| 2024-05-28 | 3.49 | 3.5 | 3.36 | 3.38 | -2.31% | 42,985 | 14,662,439 |
| 2024-05-27 | 3.45 | 3.51 | 3.36 | 3.46 | +0.29% | 48,683 | 16,654,004 |
| 2024-05-24 | 3.5 | 3.57 | 3.43 | 3.45 | -1.43% | 41,056 | 14,349,762 |
| 2024-05-23 | 3.62 | 3.62 | 3.48 | 3.5 | -3.31% | 53,343 | 18,834,213 |
| 2024-05-22 | 3.57 | 3.64 | 3.53 | 3.62 | +1.97% | 55,119 | 19,791,275 |
| 2024-05-21 | 3.63 | 3.65 | 3.52 | 3.55 | -2.2% | 49,435 | 17,594,891 |
| 2024-05-20 | 3.66 | 3.74 | 3.61 | 3.63 | -1.36% | 71,861 | 26,379,462 |
| 2024-05-17 | 3.6 | 3.72 | 3.59 | 3.68 | +2.22% | 70,065 | 25,517,587 |
| 2024-05-16 | 3.6 | 3.66 | 3.54 | 3.6 | -0.28% | 105,711 | 38,157,514 |
| 2024-05-15 | 3.48 | 3.68 | 3.46 | 3.61 | +3.44% | 90,870 | 32,616,821 |
| 2024-05-14 | 3.32 | 3.5 | 3.32 | 3.49 | +5.12% | 71,702 | 24,583,013 |
| 2024-05-13 | 3.45 | 3.46 | 3.3 | 3.32 | -4.32% | 67,029 | 22,449,156 |
| 2024-05-10 | 3.57 | 3.64 | 3.44 | 3.47 | -2.8% | 72,255 | 25,285,325 |
| 2024-05-09 | 3.52 | 3.6 | 3.51 | 3.57 | +1.71% | 58,097 | 20,768,214 |
| 2024-05-08 | 3.64 | 3.65 | 3.49 | 3.51 | -2.5% | 81,189 | 28,850,575 |
| 2024-05-07 | 3.57 | 3.61 | 3.5 | 3.6 | +0.84% | 81,792 | 29,107,548 |
| 2024-05-06 | 3.49 | 3.58 | 3.44 | 3.57 | +3.78% | 129,352 | 45,351,897 |
| 2024-04-30 | 3.51 | 3.62 | 3.35 | 3.44 | -3.1% | 173,460 | 59,872,163 |
| 2024-04-29 | 3.25 | 3.55 | 3.23 | 3.55 | +9.91% | 121,727 | 41,849,970 |
| 2024-04-26 | 3.27 | 3.28 | 3.16 | 3.23 | -0.92% | 69,795 | 22,450,573 |
| 2024-04-25 | 3.24 | 3.26 | 3.17 | 3.26 | +1.24% | 57,159 | 18,463,638 |
| 2024-04-24 | 3.1 | 3.26 | 3.08 | 3.22 | +3.54% | 87,842 | 28,101,062 |
| 2024-04-23 | 3.04 | 3.14 | 3 | 3.11 | +4.01% | 93,953 | 28,949,280 |
| 2024-04-22 | 3.14 | 3.16 | 2.95 | 2.99 | -3.86% | 93,090 | 28,042,550 |
| 2024-04-19 | 3.18 | 3.22 | 3.08 | 3.11 | -2.81% | 98,001 | 30,840,495 |
| 2024-04-18 | 3.3 | 3.35 | 3.12 | 3.2 | -2.44% | 147,711 | 47,534,082 |
| 2024-04-17 | 2.96 | 3.29 | 2.95 | 3.28 | +5.13% | 198,801 | 62,971,402 |
| 2024-04-16 | 3.4 | 3.4 | 3.12 | 3.12 | -10.09% | 39,232 | 12,370,120 |
| 2024-04-15 | 3.8 | 3.87 | 3.47 | 3.47 | -10.1% | 130,654 | 46,500,620 |
| 2024-04-12 | 3.95 | 4.04 | 3.85 | 3.86 | -2.53% | 90,674 | 35,488,608 |
| 2024-04-11 | 3.99 | 4.08 | 3.95 | 3.96 | -1% | 78,647 | 31,446,848 |
| 2024-04-10 | 4.16 | 4.2 | 3.94 | 4 | -3.85% | 104,700 | 42,185,680 |
| 2024-04-09 | 4.01 | 4.17 | 4.01 | 4.16 | +3.48% | 124,045 | 51,065,032 |
| 2024-04-08 | 4.27 | 4.3 | 4.01 | 4.02 | -5.85% | 156,471 | 64,368,946 |
| 2024-04-03 | 4.27 | 4.34 | 4.19 | 4.27 | -0.93% | 136,881 | 58,210,444 |
| 2024-04-02 | 4.36 | 4.41 | 4.25 | 4.31 | -1.82% | 160,742 | 69,041,801 |
| 2024-04-01 | 4.23 | 4.45 | 4.22 | 4.39 | +4.28% | 232,258 | 100,753,917 |
| 2024-03-29 | 4.2 | 4.28 | 4.1 | 4.21 | -1.41% | 212,202 | 88,785,301 |
| 2024-03-28 | 4.15 | 4.53 | 4.15 | 4.27 | +2.89% | 240,853 | 103,252,626 |
| 2024-03-27 | 4.45 | 4.53 | 4.14 | 4.15 | -6.32% | 360,618 | 153,578,044 |
| 2024-03-26 | 4.26 | 4.74 | 4.23 | 4.43 | +2.78% | 460,354 | 209,288,606 |
| 2024-03-25 | 4.41 | 4.6 | 4.17 | 4.31 | -6.91% | 489,330 | 211,092,384 |
| 2024-03-22 | 4.95 | 5.21 | 4.59 | 4.63 | -2.32% | 675,425 | 336,967,085 |
| 2024-03-21 | 4.4 | 4.74 | 4.31 | 4.74 | +9.98% | 134,202 | 61,259,921 |
| 2024-03-20 | 4.21 | 4.36 | 4.14 | 4.31 | +3.61% | 151,369 | 64,529,600 |
| 2024-03-19 | 4.12 | 4.21 | 4.12 | 4.16 | +0.48% | 84,444 | 35,207,995 |
| 2024-03-18 | 4.03 | 4.15 | 4.01 | 4.14 | +2.48% | 111,625 | 45,604,118 |
| 2024-03-15 | 3.87 | 4.04 | 3.84 | 4.04 | +4.39% | 150,996 | 59,867,921 |
| 2024-03-14 | 3.88 | 3.92 | 3.78 | 3.87 | -0.51% | 103,913 | 40,125,754 |
| 2024-03-13 | 3.92 | 3.95 | 3.82 | 3.89 | -1.52% | 118,567 | 46,009,887 |
| 2024-03-12 | 3.82 | 3.97 | 3.79 | 3.95 | +3.13% | 131,233 | 51,080,807 |
| 2024-03-11 | 3.71 | 3.83 | 3.68 | 3.83 | +3.23% | 133,744 | 50,489,179 |
| 2024-03-08 | 3.72 | 3.8 | 3.66 | 3.71 | 0% | 103,206 | 38,317,589 |
| 2024-03-07 | 3.75 | 3.83 | 3.69 | 3.71 | +0.27% | 155,572 | 58,443,670 |
| 2024-03-06 | 3.51 | 3.78 | 3.48 | 3.7 | +6.02% | 224,183 | 81,768,787 |
| 2024-03-05 | 3.62 | 3.66 | 3.46 | 3.49 | -5.16% | 188,695 | 66,600,271 |
| 2024-03-04 | 3.65 | 3.84 | 3.51 | 3.68 | -1.87% | 273,372 | 99,790,349 |
| 2024-03-01 | 3.76 | 4.04 | 3.68 | 3.75 | -2.6% | 348,466 | 132,764,663 |
| 2024-02-29 | 3.6 | 3.89 | 3.58 | 3.85 | +2.12% | 175,059 | 66,452,492 |
| 2024-02-28 | 4.22 | 4.38 | 3.77 | 3.77 | -10.02% | 224,597 | 91,625,825 |
| 2024-02-27 | 4.08 | 4.19 | 3.98 | 4.19 | +3.46% | 128,818 | 53,141,197 |
| 2024-02-26 | 3.97 | 4.2 | 3.9 | 4.05 | +3.05% | 173,866 | 70,307,959 |
| 2024-02-23 | 3.75 | 3.96 | 3.74 | 3.93 | +5.08% | 159,827 | 61,681,786 |
| 2024-02-22 | 3.66 | 3.79 | 3.55 | 3.74 | +2.19% | 200,057 | 73,409,983 |
| 2024-02-21 | 3.31 | 3.66 | 3.3 | 3.66 | +9.91% | 137,740 | 48,420,745 |
| 2024-02-20 | 3.25 | 3.35 | 3.21 | 3.33 | +1.22% | 160,770 | 53,037,399 |
| 2024-02-19 | 3.11 | 3.33 | 3.02 | 3.29 | +2.81% | 256,558 | 81,590,078 |
| 2024-02-08 | 2.89 | 3.28 | 2.82 | 3.2 | +2.24% | 357,009 | 104,044,822 |
| 2024-02-07 | 3.46 | 3.46 | 3.13 | 3.13 | -10.06% | 133,298 | 41,979,167 |
| 2024-02-06 | 3.48 | 3.57 | 3.48 | 3.48 | -10.08% | 129,764 | 45,374,365 |
| 2024-02-05 | 4.18 | 4.2 | 3.87 | 3.87 | -10% | 51,190 | 20,245,734 |
| 2024-02-02 | 4.49 | 4.66 | 4.2 | 4.3 | -4.23% | 104,392 | 46,143,867 |
| 2024-02-01 | 4.69 | 4.69 | 4.35 | 4.49 | -2.39% | 108,432 | 48,446,238 |
| 2024-01-31 | 5.07 | 5.11 | 4.6 | 4.6 | -9.98% | 106,866 | 51,224,366 |
| 2024-01-30 | 5.32 | 5.35 | 5.1 | 5.11 | -4.31% | 64,480 | 33,583,227 |
| 2024-01-29 | 5.65 | 5.65 | 5.33 | 5.34 | -4.98% | 61,341 | 33,362,727 |
| 2024-01-26 | 5.6 | 5.73 | 5.51 | 5.62 | +1.26% | 82,195 | 46,281,302 |
| 2024-01-25 | 5.23 | 5.6 | 5.23 | 5.55 | +6.32% | 90,064 | 48,859,757 |
| 2024-01-24 | 5.22 | 5.36 | 5.06 | 5.22 | +0.58% | 84,349 | 44,037,877 |
| 2024-01-23 | 5.33 | 5.41 | 5.03 | 5.19 | -2.63% | 94,126 | 48,481,986 |
| 2024-01-22 | 5.72 | 5.83 | 5.3 | 5.33 | -6.98% | 92,647 | 51,755,030 |
| 2024-01-19 | 5.75 | 5.86 | 5.73 | 5.73 | -0.35% | 70,366 | 40,666,340 |
| 2024-01-18 | 5.98 | 5.99 | 5.6 | 5.75 | -3.2% | 102,501 | 59,028,163 |
| 2024-01-17 | 6.14 | 6.15 | 5.93 | 5.94 | -3.41% | 73,385 | 44,168,846 |
| 2024-01-16 | 6.21 | 6.26 | 6.04 | 6.15 | -0.81% | 85,507 | 52,340,989 |
| 2024-01-15 | 6.11 | 6.28 | 6.1 | 6.2 | +1.31% | 86,111 | 53,402,483 |
| 2024-01-12 | 6.22 | 6.25 | 6.1 | 6.12 | -1.77% | 90,038 | 55,529,434 |
| 2024-01-11 | 6.13 | 6.26 | 6.12 | 6.23 | +1.47% | 85,957 | 53,223,104 |
| 2024-01-10 | 6.25 | 6.3 | 6.12 | 6.14 | -2.54% | 104,214 | 64,273,792 |
| 2024-01-09 | 6.16 | 6.37 | 6.16 | 6.3 | +2.27% | 150,190 | 94,359,235 |
| 2024-01-08 | 6.35 | 6.48 | 6.16 | 6.16 | -3.14% | 159,584 | 100,093,607 |
| 2024-01-05 | 6.52 | 6.68 | 6.34 | 6.36 | -3.05% | 188,294 | 121,220,116 |
| 2024-01-04 | 6.77 | 6.79 | 6.48 | 6.56 | -3.1% | 301,413 | 198,600,021 |
| 2024-01-03 | 6.62 | 6.82 | 6.51 | 6.77 | -1.17% | 478,381 | 319,394,738 |
| 2024-01-02 | 6.59 | 7.25 | 6.41 | 6.85 | +3.95% | 760,857 | 524,506,336 |
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：