股票概览
4.09
+0.74%
+0.03
4.04
开盘价
4.1
最高价
4
最低价
39,606
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.12
MA10 (10日均线)
4.06
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 | 4.1 | 4 | 4.09 | +0.74% | 39,606 | 16,013,888 |
| 2025-03-24 | 4.14 | 4.17 | 3.98 | 4.06 | -2.64% | 87,926 | 35,660,241 |
| 2025-03-21 | 4.13 | 4.2 | 4.12 | 4.17 | +0.48% | 65,950 | 27,428,649 |
| 2025-03-20 | 4.16 | 4.19 | 4.12 | 4.15 | 0% | 44,016 | 18,294,128 |
| 2025-03-19 | 4.18 | 4.2 | 4.13 | 4.15 | -0.72% | 45,709 | 18,988,994 |
| 2025-03-18 | 4.19 | 4.23 | 4.16 | 4.18 | -0.24% | 56,464 | 23,607,861 |
| 2025-03-17 | 4.11 | 4.21 | 4.1 | 4.19 | +2.2% | 80,717 | 33,521,686 |
| 2025-03-14 | 4.04 | 4.11 | 4.03 | 4.1 | +1.49% | 73,971 | 30,141,089 |
| 2025-03-13 | 4.02 | 4.05 | 3.97 | 4.04 | 0% | 43,752 | 17,554,562 |
| 2025-03-12 | 4.07 | 4.07 | 4.01 | 4.04 | 0% | 43,249 | 17,449,427 |
| 2025-03-11 | 4 | 4.05 | 3.98 | 4.04 | +0.5% | 42,529 | 17,049,560 |
| 2025-03-10 | 3.99 | 4.07 | 3.98 | 4.02 | +1.01% | 43,293 | 17,437,898 |
| 2025-03-07 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 40,378 | 16,105,399 |
| 2025-03-06 | 3.93 | 3.98 | 3.91 | 3.97 | +1.28% | 38,312 | 15,122,176 |
| 2025-03-05 | 3.99 | 4.01 | 3.87 | 3.92 | -1.75% | 50,456 | 19,737,467 |
| 2025-03-04 | 3.97 | 4 | 3.93 | 3.99 | +0.5% | 23,935 | 9,501,639 |
| 2025-03-03 | 3.96 | 4.01 | 3.95 | 3.97 | +0.51% | 46,371 | 18,456,749 |
| 2025-02-28 | 4.02 | 4.04 | 3.93 | 3.95 | -1.99% | 41,388 | 16,453,389 |
| 2025-02-27 | 4.07 | 4.08 | 3.97 | 4.03 | -0.74% | 41,462 | 16,628,675 |
| 2025-02-26 | 4 | 4.07 | 3.99 | 4.06 | +1.75% | 35,898 | 14,527,121 |
| 2025-02-25 | 4.02 | 4.03 | 3.98 | 3.99 | -0.99% | 24,150 | 9,670,757 |
| 2025-02-24 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 49,144 | 19,769,234 |
| 2025-02-21 | 4.01 | 4.03 | 3.93 | 3.97 | -1% | 33,347 | 13,245,400 |
| 2025-02-20 | 4 | 4.02 | 3.97 | 4.01 | +0.5% | 34,852 | 13,942,024 |
| 2025-02-19 | 3.96 | 4 | 3.96 | 3.99 | +0.5% | 36,484 | 14,515,363 |
| 2025-02-18 | 4.07 | 4.08 | 3.95 | 3.97 | -2.7% | 51,485 | 20,630,706 |
| 2025-02-17 | 4.01 | 4.1 | 4 | 4.08 | +2% | 47,795 | 19,373,632 |
| 2025-02-14 | 4.01 | 4.05 | 3.99 | 4 | -0.74% | 31,599 | 12,697,892 |
| 2025-02-13 | 4.06 | 4.09 | 4.03 | 4.03 | -0.74% | 33,525 | 13,578,960 |
| 2025-02-12 | 4.07 | 4.11 | 4.03 | 4.06 | -0.49% | 36,119 | 14,690,354 |
| 2025-02-11 | 4.08 | 4.08 | 4.03 | 4.08 | 0% | 32,897 | 13,348,547 |
| 2025-02-10 | 4.04 | 4.1 | 4.04 | 4.08 | +0.74% | 37,998 | 15,467,950 |
| 2025-02-07 | 4 | 4.07 | 4 | 4.05 | +1% | 50,718 | 20,483,693 |
| 2025-02-06 | 3.95 | 4.01 | 3.9 | 4.01 | +1.26% | 45,261 | 17,947,795 |
| 2025-02-05 | 3.97 | 4.01 | 3.93 | 3.96 | 0% | 36,563 | 14,499,501 |
| 2025-01-27 | 3.92 | 4.03 | 3.92 | 3.96 | +1.28% | 49,339 | 19,638,333 |
| 2025-01-24 | 3.89 | 3.92 | 3.84 | 3.91 | +0.51% | 36,069 | 14,003,806 |
| 2025-01-23 | 3.91 | 3.96 | 3.89 | 3.89 | 0% | 32,917 | 12,930,848 |
| 2025-01-22 | 3.91 | 3.94 | 3.86 | 3.89 | -1.52% | 35,681 | 13,898,507 |
| 2025-01-21 | 3.97 | 4 | 3.91 | 3.95 | -0.5% | 36,966 | 14,593,256 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.97 | +1.53% | 48,091 | 19,025,671 |
| 2025-01-17 | 3.9 | 3.92 | 3.84 | 3.91 | +0.51% | 25,752 | 10,016,772 |
| 2025-01-16 | 3.89 | 3.96 | 3.87 | 3.89 | 0% | 38,927 | 15,250,053 |
| 2025-01-15 | 3.9 | 3.9 | 3.83 | 3.89 | +0.26% | 28,359 | 10,984,455 |
| 2025-01-14 | 3.76 | 3.89 | 3.76 | 3.88 | +3.19% | 36,593 | 14,067,371 |
| 2025-01-13 | 3.71 | 3.77 | 3.67 | 3.76 | +0.53% | 29,784 | 11,120,676 |
| 2025-01-10 | 3.84 | 3.84 | 3.73 | 3.74 | -2.35% | 33,887 | 12,798,824 |
| 2025-01-09 | 3.81 | 3.87 | 3.8 | 3.83 | -0.26% | 37,460 | 14,374,727 |
| 2025-01-08 | 3.86 | 3.87 | 3.75 | 3.84 | -0.26% | 46,336 | 17,737,065 |
| 2025-01-07 | 3.8 | 3.86 | 3.77 | 3.85 | +1.32% | 41,346 | 15,775,567 |
| 2025-01-06 | 3.83 | 3.86 | 3.7 | 3.8 | -0.26% | 44,281 | 16,747,693 |
| 2025-01-03 | 3.96 | 3.97 | 3.79 | 3.81 | -2.81% | 63,207 | 24,358,556 |
| 2025-01-02 | 3.99 | 4.05 | 3.9 | 3.92 | -2% | 66,440 | 26,419,443 |
| 2024-12-31 | 4.06 | 4.11 | 3.99 | 4 | -1.23% | 53,569 | 21,645,402 |
| 2024-12-30 | 4.11 | 4.13 | 4.03 | 4.05 | -2.17% | 50,866 | 20,631,732 |
| 2024-12-27 | 4.04 | 4.18 | 4.04 | 4.14 | +2.22% | 59,062 | 24,391,201 |
| 2024-12-26 | 4.04 | 4.09 | 4.02 | 4.05 | +0.25% | 37,390 | 15,177,060 |
| 2024-12-25 | 4.13 | 4.14 | 3.97 | 4.04 | -2.18% | 78,620 | 31,647,825 |
| 2024-12-24 | 4.08 | 4.15 | 4.08 | 4.13 | +1.23% | 54,028 | 22,214,757 |
| 2024-12-23 | 4.3 | 4.3 | 4.07 | 4.08 | -4.9% | 92,691 | 38,381,784 |
| 2024-12-20 | 4.28 | 4.34 | 4.26 | 4.29 | +0.23% | 50,176 | 21,552,235 |
| 2024-12-19 | 4.24 | 4.31 | 4.18 | 4.28 | +0.47% | 81,125 | 34,384,174 |
| 2024-12-18 | 4.26 | 4.34 | 4.21 | 4.26 | +0.71% | 83,003 | 35,520,038 |
| 2024-12-17 | 4.53 | 4.54 | 4.21 | 4.23 | -6% | 150,003 | 64,769,363 |
| 2024-12-16 | 4.45 | 4.54 | 4.45 | 4.5 | +0.9% | 85,321 | 38,424,156 |
| 2024-12-13 | 4.56 | 4.57 | 4.46 | 4.46 | -2.41% | 89,828 | 40,359,070 |
| 2024-12-12 | 4.46 | 4.57 | 4.45 | 4.57 | +2.24% | 91,630 | 41,442,494 |
| 2024-12-11 | 4.39 | 4.48 | 4.39 | 4.47 | +1.82% | 63,414 | 28,189,925 |
| 2024-12-10 | 4.54 | 4.58 | 4.38 | 4.39 | -1.35% | 111,664 | 49,819,593 |
| 2024-12-09 | 4.48 | 4.51 | 4.39 | 4.45 | -0.67% | 93,046 | 41,396,637 |
| 2024-12-06 | 4.35 | 4.53 | 4.34 | 4.48 | +3.46% | 138,748 | 61,846,909 |
| 2024-12-05 | 4.27 | 4.34 | 4.24 | 4.33 | +0.93% | 65,901 | 28,429,540 |
| 2024-12-04 | 4.38 | 4.4 | 4.26 | 4.29 | -2.28% | 84,319 | 36,515,284 |
| 2024-12-03 | 4.36 | 4.48 | 4.35 | 4.39 | +0.46% | 100,803 | 44,438,428 |
| 2024-12-02 | 4.29 | 4.4 | 4.29 | 4.37 | +1.63% | 114,158 | 49,754,312 |
| 2024-11-29 | 4.3 | 4.35 | 4.21 | 4.3 | 0% | 141,099 | 60,428,256 |
| 2024-11-28 | 4.13 | 4.41 | 4.11 | 4.3 | +3.86% | 190,930 | 81,809,185 |
| 2024-11-27 | 4.13 | 4.15 | 3.99 | 4.14 | +0.24% | 98,822 | 40,197,062 |
| 2024-11-26 | 4.15 | 4.23 | 4.13 | 4.13 | -0.48% | 70,364 | 29,276,507 |
| 2024-11-25 | 4.06 | 4.16 | 4.03 | 4.15 | +2.22% | 80,264 | 32,913,744 |
| 2024-11-22 | 4.16 | 4.19 | 4.05 | 4.06 | -2.4% | 94,758 | 39,228,002 |
| 2024-11-21 | 4.17 | 4.24 | 4.1 | 4.16 | -0.24% | 102,721 | 42,858,547 |
| 2024-11-20 | 4.08 | 4.19 | 4.08 | 4.17 | +1.46% | 77,274 | 31,991,540 |
| 2024-11-19 | 4.1 | 4.12 | 4.02 | 4.11 | +0.49% | 71,732 | 29,180,263 |
| 2024-11-18 | 4.07 | 4.22 | 4.05 | 4.09 | +1.24% | 112,484 | 46,446,881 |
| 2024-11-15 | 4.09 | 4.15 | 4.02 | 4.04 | -0.74% | 64,153 | 26,218,161 |
| 2024-11-14 | 4.17 | 4.19 | 4.06 | 4.07 | -2.63% | 63,613 | 26,188,245 |
| 2024-11-13 | 4.18 | 4.22 | 4.09 | 4.18 | 0% | 89,014 | 36,894,629 |
| 2024-11-12 | 4.29 | 4.32 | 4.16 | 4.18 | -2.79% | 110,006 | 46,700,719 |
| 2024-11-11 | 4.18 | 4.39 | 4.16 | 4.3 | +3.12% | 133,174 | 57,059,486 |
| 2024-11-08 | 4.26 | 4.29 | 4.12 | 4.17 | -2.34% | 138,843 | 58,134,873 |
| 2024-11-07 | 4 | 4.31 | 3.98 | 4.27 | +6.22% | 168,756 | 70,571,537 |
| 2024-11-06 | 3.97 | 4.05 | 3.93 | 4.02 | +1.01% | 113,175 | 45,159,218 |
| 2024-11-05 | 3.92 | 3.98 | 3.91 | 3.98 | +1.79% | 100,225 | 39,605,533 |
| 2024-11-04 | 3.84 | 3.91 | 3.81 | 3.91 | +2.09% | 69,314 | 26,803,094 |
| 2024-11-01 | 3.93 | 3.95 | 3.83 | 3.83 | -2.54% | 89,289 | 34,633,091 |
| 2024-10-31 | 3.86 | 3.94 | 3.86 | 3.93 | +3.42% | 125,396 | 48,929,538 |
| 2024-10-30 | 3.76 | 3.82 | 3.76 | 3.8 | 0% | 56,399 | 21,367,488 |
| 2024-10-29 | 3.89 | 3.95 | 3.78 | 3.8 | -2.31% | 98,743 | 37,796,365 |
| 2024-10-28 | 3.77 | 3.89 | 3.77 | 3.89 | +3.18% | 106,477 | 40,878,925 |
| 2024-10-25 | 3.7 | 3.78 | 3.7 | 3.77 | +1.62% | 74,428 | 27,957,876 |
| 2024-10-24 | 3.69 | 3.74 | 3.68 | 3.71 | +0.27% | 63,321 | 23,519,114 |
| 2024-10-23 | 3.67 | 3.74 | 3.66 | 3.7 | +0.54% | 76,144 | 28,220,508 |
| 2024-10-22 | 3.6 | 3.68 | 3.59 | 3.68 | +2.22% | 75,924 | 27,563,675 |
| 2024-10-21 | 3.63 | 3.64 | 3.58 | 3.6 | 0% | 72,697 | 26,201,470 |
| 2024-10-18 | 3.58 | 3.64 | 3.5 | 3.6 | +1.69% | 74,634 | 26,575,362 |
| 2024-10-17 | 3.63 | 3.65 | 3.53 | 3.54 | -2.48% | 63,089 | 22,641,415 |
| 2024-10-16 | 3.58 | 3.65 | 3.55 | 3.63 | +0.83% | 68,916 | 24,860,144 |
| 2024-10-15 | 3.66 | 3.69 | 3.59 | 3.6 | -2.7% | 73,027 | 26,571,678 |
| 2024-10-14 | 3.65 | 3.7 | 3.61 | 3.7 | +3.35% | 115,549 | 42,256,588 |
| 2024-10-11 | 3.65 | 3.71 | 3.56 | 3.58 | -3.24% | 82,133 | 29,787,160 |
| 2024-10-10 | 3.68 | 3.78 | 3.61 | 3.7 | +0.54% | 113,253 | 41,966,324 |
| 2024-10-09 | 3.91 | 3.91 | 3.66 | 3.68 | -8.68% | 155,975 | 59,048,091 |
| 2024-10-08 | 4.21 | 4.21 | 3.85 | 4.03 | +4.95% | 259,177 | 103,828,498 |
| 2024-09-30 | 3.65 | 3.85 | 3.55 | 3.84 | +9.71% | 225,419 | 83,622,253 |
| 2024-09-27 | 3.44 | 3.51 | 3.39 | 3.5 | +3.55% | 79,826 | 27,478,804 |
| 2024-09-26 | 3.27 | 3.38 | 3.26 | 3.38 | +3.05% | 77,686 | 25,911,298 |
| 2024-09-25 | 3.25 | 3.35 | 3.24 | 3.28 | +1.86% | 80,870 | 26,662,689 |
| 2024-09-24 | 3.1 | 3.22 | 3.1 | 3.22 | +3.54% | 61,749 | 19,612,119 |
| 2024-09-23 | 3.1 | 3.13 | 3.08 | 3.11 | 0% | 27,813 | 8,643,271 |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.11 | 0% | 31,378 | 9,716,167 |
| 2024-09-19 | 3.02 | 3.12 | 3.02 | 3.11 | +2.98% | 47,427 | 14,612,102 |
| 2024-09-18 | 3.08 | 3.08 | 2.98 | 3.02 | -1.95% | 48,835 | 14,755,787 |
| 2024-09-13 | 3.09 | 3.11 | 3.07 | 3.08 | -0.32% | 21,673 | 6,698,925 |
| 2024-09-12 | 3.09 | 3.13 | 3.08 | 3.09 | 0% | 17,825 | 5,541,196 |
| 2024-09-11 | 3.14 | 3.14 | 3.07 | 3.09 | -0.96% | 23,007 | 7,134,192 |
| 2024-09-10 | 3.12 | 3.14 | 3.07 | 3.12 | +0.65% | 31,497 | 9,772,842 |
| 2024-09-09 | 3.1 | 3.14 | 3.08 | 3.1 | -0.32% | 26,213 | 8,147,360 |
| 2024-09-06 | 3.14 | 3.17 | 3.1 | 3.11 | -1.58% | 31,442 | 9,842,118 |
| 2024-09-05 | 3.12 | 3.16 | 3.12 | 3.16 | +1.28% | 26,802 | 8,427,046 |
| 2024-09-04 | 3.18 | 3.2 | 3.12 | 3.12 | -2.19% | 33,554 | 10,583,539 |
| 2024-09-03 | 3.19 | 3.23 | 3.16 | 3.19 | +0.31% | 22,823 | 7,278,539 |
| 2024-09-02 | 3.19 | 3.23 | 3.17 | 3.18 | -0.63% | 28,179 | 9,018,360 |
| 2024-08-30 | 3.16 | 3.24 | 3.16 | 3.2 | +1.27% | 44,863 | 14,361,865 |
| 2024-08-29 | 3.11 | 3.18 | 3.1 | 3.16 | +1.94% | 43,832 | 13,830,316 |
| 2024-08-28 | 3.07 | 3.12 | 3.04 | 3.1 | +0.98% | 26,431 | 8,153,540 |
| 2024-08-27 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 20,696 | 6,377,064 |
| 2024-08-26 | 3.06 | 3.12 | 3.04 | 3.11 | +1.3% | 27,671 | 8,551,218 |
| 2024-08-23 | 3.1 | 3.1 | 3.04 | 3.07 | -0.97% | 32,821 | 10,075,571 |
| 2024-08-22 | 3.14 | 3.16 | 3.09 | 3.1 | -0.64% | 20,662 | 6,446,263 |
| 2024-08-21 | 3.14 | 3.15 | 3.12 | 3.12 | -0.95% | 23,500 | 7,363,565 |
| 2024-08-20 | 3.24 | 3.25 | 3.14 | 3.15 | -2.78% | 45,550 | 14,484,052 |
| 2024-08-19 | 3.24 | 3.27 | 3.22 | 3.24 | -0.31% | 28,401 | 9,216,854 |
| 2024-08-16 | 3.33 | 3.35 | 3.24 | 3.25 | -2.4% | 51,230 | 16,850,036 |
| 2024-08-15 | 3.33 | 3.37 | 3.3 | 3.33 | -0.6% | 36,461 | 12,151,953 |
| 2024-08-14 | 3.37 | 3.42 | 3.34 | 3.35 | -0.89% | 43,625 | 14,710,042 |
| 2024-08-13 | 3.31 | 3.38 | 3.26 | 3.38 | +1.2% | 65,683 | 21,931,508 |
| 2024-08-12 | 3.28 | 3.38 | 3.28 | 3.34 | +1.83% | 60,448 | 20,215,418 |
| 2024-08-09 | 3.28 | 3.33 | 3.27 | 3.28 | +0.31% | 30,321 | 9,984,340 |
| 2024-08-08 | 3.29 | 3.3 | 3.24 | 3.27 | 0% | 31,797 | 10,411,247 |
| 2024-08-07 | 3.28 | 3.3 | 3.26 | 3.27 | -0.61% | 25,161 | 8,237,800 |
| 2024-08-06 | 3.26 | 3.29 | 3.23 | 3.29 | +1.86% | 43,403 | 14,158,438 |
| 2024-08-05 | 3.3 | 3.33 | 3.23 | 3.23 | -2.12% | 42,434 | 13,931,066 |
| 2024-08-02 | 3.32 | 3.36 | 3.3 | 3.3 | -1.2% | 40,194 | 13,388,580 |
| 2024-08-01 | 3.38 | 3.39 | 3.33 | 3.34 | -1.18% | 50,168 | 16,829,662 |
| 2024-07-31 | 3.35 | 3.39 | 3.31 | 3.38 | +0.9% | 81,076 | 27,232,496 |
| 2024-07-30 | 3.3 | 3.4 | 3.29 | 3.35 | +3.08% | 97,492 | 32,563,294 |
| 2024-07-29 | 3.25 | 3.26 | 3.2 | 3.25 | +0.31% | 43,546 | 14,083,853 |
| 2024-07-26 | 3.19 | 3.28 | 3.19 | 3.24 | +1.57% | 63,783 | 20,568,501 |
| 2024-07-25 | 3.09 | 3.2 | 3.09 | 3.19 | +2.9% | 49,551 | 15,633,295 |
| 2024-07-24 | 3.16 | 3.17 | 3.1 | 3.1 | -2.21% | 61,484 | 19,280,875 |
| 2024-07-23 | 3.14 | 3.23 | 3.14 | 3.17 | +2.26% | 106,669 | 33,969,128 |
| 2024-07-22 | 3.09 | 3.11 | 3.07 | 3.1 | +0.32% | 37,978 | 11,754,515 |
| 2024-07-19 | 3.1 | 3.1 | 3.05 | 3.09 | -0.32% | 33,705 | 10,373,077 |
| 2024-07-18 | 3.09 | 3.11 | 3.05 | 3.1 | +0.32% | 27,277 | 8,391,885 |
| 2024-07-17 | 3.14 | 3.15 | 3.08 | 3.09 | -1.9% | 35,417 | 10,988,609 |
| 2024-07-16 | 3.15 | 3.18 | 3.13 | 3.15 | 0% | 32,020 | 10,086,650 |
| 2024-07-15 | 3.2 | 3.21 | 3.14 | 3.15 | -1.25% | 35,043 | 11,111,001 |
| 2024-07-12 | 3.17 | 3.25 | 3.17 | 3.19 | -0.31% | 45,836 | 14,742,214 |
| 2024-07-11 | 3.12 | 3.2 | 3.1 | 3.2 | +3.9% | 63,164 | 19,951,973 |
| 2024-07-10 | 3.15 | 3.15 | 3.07 | 3.08 | -1.6% | 45,055 | 14,018,609 |
| 2024-07-09 | 3.13 | 3.15 | 3.03 | 3.13 | 0% | 60,605 | 18,746,405 |
| 2024-07-08 | 3.21 | 3.22 | 3.11 | 3.13 | -2.49% | 51,031 | 16,098,226 |
| 2024-07-05 | 3.16 | 3.22 | 3.12 | 3.21 | +1.58% | 45,690 | 14,549,177 |
| 2024-07-04 | 3.29 | 3.29 | 3.15 | 3.16 | -3.95% | 54,571 | 17,502,325 |
| 2024-07-03 | 3.24 | 3.31 | 3.24 | 3.29 | +1.23% | 44,229 | 14,522,983 |
| 2024-07-02 | 3.18 | 3.27 | 3.18 | 3.25 | +1.56% | 43,440 | 14,092,362 |
| 2024-07-01 | 3.12 | 3.21 | 3.11 | 3.2 | +2.56% | 44,619 | 14,117,994 |
| 2024-06-28 | 3.11 | 3.17 | 3.08 | 3.12 | +0.65% | 34,016 | 10,679,336 |
| 2024-06-27 | 3.18 | 3.19 | 3.1 | 3.1 | -2.82% | 41,738 | 13,109,822 |
| 2024-06-26 | 3.13 | 3.2 | 3.05 | 3.19 | +1.92% | 79,964 | 24,828,071 |
| 2024-06-25 | 3.1 | 3.17 | 3.08 | 3.13 | +1.62% | 37,574 | 11,751,526 |
| 2024-06-24 | 3.24 | 3.24 | 3.06 | 3.08 | -4.35% | 36,732 | 11,443,985 |
| 2024-06-21 | 3.21 | 3.26 | 3.17 | 3.22 | +0.31% | 23,251 | 7,494,743 |
| 2024-06-20 | 3.29 | 3.3 | 3.2 | 3.21 | -2.43% | 26,169 | 8,481,658 |
| 2024-06-19 | 3.31 | 3.35 | 3.28 | 3.29 | -0.6% | 24,050 | 7,964,215 |
| 2024-06-18 | 3.26 | 3.33 | 3.24 | 3.31 | +1.53% | 29,615 | 9,714,696 |
| 2024-06-17 | 3.28 | 3.31 | 3.23 | 3.26 | 0% | 37,782 | 12,316,226 |
| 2024-06-14 | 3.31 | 3.34 | 3.25 | 3.26 | -1.51% | 33,465 | 11,002,018 |
| 2024-06-13 | 3.35 | 3.38 | 3.29 | 3.31 | -1.78% | 36,222 | 12,025,236 |
| 2024-06-12 | 3.29 | 3.38 | 3.29 | 3.37 | +2.12% | 37,736 | 12,618,199 |
| 2024-06-11 | 3.38 | 3.38 | 3.23 | 3.3 | -0.3% | 54,221 | 17,812,807 |
| 2024-06-07 | 3.15 | 3.33 | 3.15 | 3.31 | +5.08% | 87,478 | 28,533,211 |
| 2024-06-06 | 3.38 | 3.38 | 3.11 | 3.15 | -7.08% | 134,307 | 42,928,876 |
| 2024-06-05 | 3.41 | 3.45 | 3.39 | 3.39 | -1.74% | 39,171 | 13,340,019 |
| 2024-06-04 | 3.52 | 3.53 | 3.42 | 3.45 | -2.27% | 64,076 | 22,203,332 |
| 2024-06-03 | 3.67 | 3.67 | 3.5 | 3.53 | -4.08% | 68,710 | 24,491,460 |
| 2024-05-31 | 3.68 | 3.69 | 3.65 | 3.68 | 0% | 25,378 | 9,326,960 |
| 2024-05-30 | 3.69 | 3.71 | 3.65 | 3.68 | 0% | 30,555 | 11,234,802 |
| 2024-05-29 | 3.61 | 3.74 | 3.6 | 3.68 | +1.38% | 50,580 | 18,603,801 |
| 2024-05-28 | 3.67 | 3.67 | 3.61 | 3.63 | -1.36% | 43,569 | 15,846,905 |
| 2024-05-27 | 3.7 | 3.74 | 3.64 | 3.68 | -0.81% | 59,773 | 21,975,031 |
| 2024-05-24 | 3.73 | 3.76 | 3.69 | 3.71 | -0.54% | 45,427 | 16,922,938 |
| 2024-05-23 | 3.85 | 3.85 | 3.7 | 3.73 | -3.12% | 79,797 | 29,955,421 |
| 2024-05-22 | 3.84 | 3.87 | 3.81 | 3.85 | +0.26% | 56,341 | 21,674,554 |
| 2024-05-21 | 3.97 | 3.97 | 3.8 | 3.84 | -3.27% | 130,963 | 50,557,222 |
| 2024-05-20 | 4.03 | 4.04 | 3.95 | 3.97 | -1.73% | 98,374 | 39,334,184 |
| 2024-05-17 | 4.01 | 4.04 | 3.99 | 4.04 | +1% | 73,818 | 29,651,990 |
| 2024-05-16 | 3.97 | 4.03 | 3.97 | 4 | +1.01% | 77,986 | 31,227,836 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.96 | -1.49% | 66,070 | 26,282,670 |
| 2024-05-14 | 4.02 | 4.04 | 3.98 | 4.02 | +0.5% | 66,272 | 26,549,688 |
| 2024-05-13 | 4.06 | 4.1 | 3.99 | 4 | -2.2% | 111,198 | 44,827,565 |
| 2024-05-10 | 4.14 | 4.14 | 4.06 | 4.09 | -0.73% | 68,900 | 28,158,620 |
| 2024-05-09 | 4.03 | 4.14 | 4.03 | 4.12 | +1.98% | 92,938 | 38,204,238 |
| 2024-05-08 | 4.1 | 4.12 | 4.04 | 4.04 | -1.46% | 90,137 | 36,690,618 |
| 2024-05-07 | 4.14 | 4.17 | 4.08 | 4.1 | -2.15% | 157,670 | 64,794,532 |
| 2024-05-06 | 4.1 | 4.21 | 3.95 | 4.19 | -4.56% | 272,227 | 110,355,266 |
| 2024-04-30 | 4.44 | 4.49 | 4.38 | 4.39 | -1.79% | 46,158 | 20,411,531 |
| 2024-04-29 | 4.29 | 4.48 | 4.29 | 4.47 | +1.82% | 59,246 | 26,116,043 |
| 2024-04-26 | 4.37 | 4.4 | 4.3 | 4.39 | +0.46% | 30,954 | 13,479,119 |
| 2024-04-25 | 4.29 | 4.39 | 4.28 | 4.37 | +1.63% | 30,881 | 13,451,153 |
| 2024-04-24 | 4.2 | 4.31 | 4.18 | 4.3 | +2.63% | 37,581 | 16,012,771 |
| 2024-04-23 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 27,468 | 11,491,439 |
| 2024-04-22 | 4.22 | 4.25 | 4.12 | 4.15 | -1.66% | 34,624 | 14,408,060 |
| 2024-04-19 | 4.18 | 4.28 | 4.17 | 4.22 | +0.24% | 33,192 | 14,011,634 |
| 2024-04-18 | 4.27 | 4.31 | 4.2 | 4.21 | -1.64% | 45,241 | 19,229,753 |
| 2024-04-17 | 4.05 | 4.29 | 4.05 | 4.28 | +7% | 74,020 | 31,298,313 |
| 2024-04-16 | 4.24 | 4.26 | 3.99 | 4 | -7.62% | 81,924 | 33,354,602 |
| 2024-04-15 | 4.57 | 4.63 | 4.26 | 4.33 | -5.46% | 66,653 | 29,236,645 |
| 2024-04-12 | 4.68 | 4.72 | 4.57 | 4.58 | -1.72% | 46,381 | 21,503,801 |
| 2024-04-11 | 4.61 | 4.72 | 4.57 | 4.66 | +1.3% | 46,952 | 21,927,546 |
| 2024-04-10 | 4.66 | 4.71 | 4.57 | 4.6 | -1.92% | 40,936 | 18,908,801 |
| 2024-04-09 | 4.61 | 4.71 | 4.61 | 4.69 | +1.3% | 42,928 | 19,996,164 |
| 2024-04-08 | 4.71 | 4.77 | 4.62 | 4.63 | -3.34% | 71,676 | 33,553,794 |
| 2024-04-03 | 4.72 | 4.88 | 4.67 | 4.79 | +1.48% | 69,976 | 33,320,121 |
| 2024-04-02 | 4.66 | 4.75 | 4.66 | 4.72 | +0.64% | 39,755 | 18,727,719 |
| 2024-04-01 | 4.65 | 4.69 | 4.6 | 4.69 | +2.18% | 40,290 | 18,758,329 |
| 2024-03-29 | 4.48 | 4.6 | 4.47 | 4.59 | +2.46% | 31,840 | 14,471,957 |
| 2024-03-28 | 4.41 | 4.52 | 4.41 | 4.48 | +1.59% | 35,456 | 15,879,511 |
| 2024-03-27 | 4.55 | 4.58 | 4.41 | 4.41 | -2.65% | 41,879 | 18,815,557 |
| 2024-03-26 | 4.49 | 4.54 | 4.44 | 4.53 | +0.89% | 41,821 | 18,789,037 |
| 2024-03-25 | 4.59 | 4.64 | 4.48 | 4.49 | -2.6% | 38,146 | 17,403,957 |
| 2024-03-22 | 4.69 | 4.7 | 4.57 | 4.61 | -1.71% | 35,157 | 16,254,401 |
| 2024-03-21 | 4.73 | 4.73 | 4.62 | 4.69 | -0.42% | 31,236 | 14,618,887 |
| 2024-03-20 | 4.62 | 4.72 | 4.59 | 4.71 | +1.95% | 35,775 | 16,670,712 |
| 2024-03-19 | 4.64 | 4.66 | 4.59 | 4.62 | -0.43% | 37,049 | 17,123,424 |
| 2024-03-18 | 4.55 | 4.65 | 4.51 | 4.64 | +1.98% | 41,120 | 18,862,214 |
| 2024-03-15 | 4.45 | 4.56 | 4.43 | 4.55 | +1.79% | 41,697 | 18,806,550 |
| 2024-03-14 | 4.45 | 4.51 | 4.38 | 4.47 | +0.45% | 46,242 | 20,639,662 |
| 2024-03-13 | 4.44 | 4.49 | 4.39 | 4.45 | 0% | 40,867 | 18,122,711 |
| 2024-03-12 | 4.37 | 4.45 | 4.36 | 4.45 | +1.6% | 45,790 | 20,204,155 |
| 2024-03-11 | 4.33 | 4.4 | 4.3 | 4.38 | +1.39% | 34,181 | 14,863,069 |
| 2024-03-08 | 4.25 | 4.35 | 4.25 | 4.32 | +0.7% | 26,287 | 11,308,330 |
| 2024-03-07 | 4.28 | 4.39 | 4.27 | 4.29 | 0% | 37,920 | 16,406,671 |
| 2024-03-06 | 4.25 | 4.33 | 4.22 | 4.29 | +0.94% | 39,061 | 16,709,184 |
| 2024-03-05 | 4.4 | 4.41 | 4.23 | 4.25 | -3.85% | 49,599 | 21,300,506 |
| 2024-03-04 | 4.45 | 4.48 | 4.38 | 4.42 | -0.67% | 28,959 | 12,796,127 |
| 2024-03-01 | 4.43 | 4.48 | 4.38 | 4.45 | +0.45% | 39,917 | 17,657,976 |
| 2024-02-29 | 4.31 | 4.44 | 4.26 | 4.43 | +2.78% | 55,164 | 24,177,033 |
| 2024-02-28 | 4.68 | 4.77 | 4.29 | 4.31 | -7.51% | 82,492 | 37,393,903 |
| 2024-02-27 | 4.54 | 4.67 | 4.5 | 4.66 | +2.64% | 39,884 | 18,378,847 |
| 2024-02-26 | 4.48 | 4.62 | 4.44 | 4.54 | +1.57% | 54,846 | 24,773,684 |
| 2024-02-23 | 4.42 | 4.48 | 4.35 | 4.47 | +2.52% | 53,808 | 23,754,969 |
| 2024-02-22 | 4.25 | 4.37 | 4.25 | 4.36 | +2.11% | 40,204 | 17,351,770 |
| 2024-02-21 | 4.18 | 4.42 | 4.16 | 4.27 | +1.67% | 56,281 | 24,237,434 |
| 2024-02-20 | 4.18 | 4.22 | 4.12 | 4.2 | +0.48% | 38,870 | 16,195,959 |
| 2024-02-19 | 4.07 | 4.26 | 4.06 | 4.18 | +3.21% | 69,515 | 28,916,939 |
| 2024-02-08 | 3.79 | 4.05 | 3.67 | 4.05 | +8.87% | 95,369 | 36,764,806 |
| 2024-02-07 | 3.95 | 3.96 | 3.68 | 3.72 | -6.53% | 91,858 | 34,661,666 |
| 2024-02-06 | 3.88 | 4.12 | 3.61 | 3.98 | -0.5% | 90,116 | 34,537,138 |
| 2024-02-05 | 4.31 | 4.39 | 4 | 4 | -9.91% | 83,091 | 33,723,746 |
| 2024-02-02 | 4.62 | 4.75 | 4.27 | 4.44 | -5.53% | 61,708 | 27,778,835 |
| 2024-02-01 | 4.85 | 4.88 | 4.58 | 4.7 | -3.89% | 57,231 | 26,974,612 |
| 2024-01-31 | 5.08 | 5.14 | 4.88 | 4.89 | -4.49% | 44,608 | 22,230,978 |
| 2024-01-30 | 5.21 | 5.29 | 5.1 | 5.12 | -2.29% | 41,742 | 21,670,731 |
| 2024-01-29 | 5.4 | 5.47 | 5.21 | 5.24 | -3.32% | 38,163 | 20,203,782 |
| 2024-01-26 | 5.3 | 5.49 | 5.26 | 5.42 | +2.46% | 47,047 | 25,482,034 |
| 2024-01-25 | 5.07 | 5.29 | 5.07 | 5.29 | +4.55% | 43,529 | 22,629,207 |
| 2024-01-24 | 5.01 | 5.07 | 4.84 | 5.06 | +1.81% | 51,662 | 25,662,641 |
| 2024-01-23 | 5.03 | 5.04 | 4.82 | 4.97 | -1.19% | 73,509 | 36,249,874 |
| 2024-01-22 | 5.39 | 5.39 | 4.98 | 5.03 | -6.51% | 58,635 | 30,409,662 |
| 2024-01-19 | 5.53 | 5.54 | 5.34 | 5.38 | -2.18% | 42,766 | 23,271,976 |
| 2024-01-18 | 5.57 | 5.64 | 5.38 | 5.5 | -2.31% | 53,279 | 29,199,334 |
| 2024-01-17 | 5.68 | 5.74 | 5.61 | 5.63 | -1.23% | 28,590 | 16,232,819 |
| 2024-01-16 | 5.71 | 5.75 | 5.61 | 5.7 | -0.18% | 37,822 | 21,457,386 |
| 2024-01-15 | 5.77 | 5.81 | 5.7 | 5.71 | -1.72% | 38,682 | 22,170,941 |
| 2024-01-12 | 5.78 | 5.92 | 5.77 | 5.81 | +1.4% | 74,647 | 43,696,946 |
| 2024-01-11 | 5.68 | 5.75 | 5.66 | 5.73 | +1.06% | 27,079 | 15,494,829 |
| 2024-01-10 | 5.68 | 5.74 | 5.62 | 5.67 | -0.35% | 27,735 | 15,775,080 |
| 2024-01-09 | 5.63 | 5.73 | 5.63 | 5.69 | +1.07% | 31,563 | 17,911,764 |
| 2024-01-08 | 5.73 | 5.74 | 5.63 | 5.63 | -1.57% | 31,393 | 17,827,889 |
| 2024-01-05 | 5.8 | 5.81 | 5.69 | 5.72 | -1.38% | 34,373 | 19,777,076 |
| 2024-01-04 | 5.74 | 5.8 | 5.71 | 5.8 | +1.22% | 40,716 | 23,489,515 |
| 2024-01-03 | 5.71 | 5.75 | 5.67 | 5.73 | +0.88% | 41,381 | 23,626,109 |
| 2024-01-02 | 5.52 | 5.7 | 5.5 | 5.68 | +2.9% | 57,813 | 32,645,219 |
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：