股票概览
4.15
+2.22%
+0.09
4.04
开盘价
4.22
最高价
4.04
最低价
70,434
成交量
数据更新至: 2025-03-25
技术指标
4.12
MA5 (5日均线)
4.16
MA10 (10日均线)
4.15
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 | 4.22 | 4.04 | 4.15 | +2.22% | 70,434 | 28,994,762 |
| 2025-03-24 | 4.05 | 4.08 | 3.97 | 4.06 | -0.25% | 74,403 | 29,929,025 |
| 2025-03-21 | 4.05 | 4.11 | 3.96 | 4.07 | +0.49% | 97,704 | 39,403,723 |
| 2025-03-20 | 4.25 | 4.32 | 4.05 | 4.05 | -4.93% | 172,336 | 71,387,074 |
| 2025-03-19 | 4.4 | 4.53 | 4.24 | 4.26 | -3.18% | 132,373 | 58,260,590 |
| 2025-03-18 | 4.33 | 4.47 | 4.27 | 4.4 | +2.56% | 141,972 | 62,166,643 |
| 2025-03-17 | 4.12 | 4.29 | 4.08 | 4.29 | +4.89% | 146,446 | 62,262,098 |
| 2025-03-14 | 4.09 | 4.13 | 4.03 | 4.09 | 0% | 66,283 | 27,057,987 |
| 2025-03-13 | 4.16 | 4.16 | 4.02 | 4.09 | -1.68% | 75,645 | 30,906,492 |
| 2025-03-12 | 4.15 | 4.18 | 4.1 | 4.16 | +0.24% | 52,764 | 21,914,131 |
| 2025-03-11 | 4.1 | 4.2 | 4.08 | 4.15 | +0.48% | 44,128 | 18,264,248 |
| 2025-03-10 | 4.01 | 4.14 | 4 | 4.13 | +2.23% | 50,303 | 20,514,272 |
| 2025-03-07 | 4.05 | 4.13 | 4.01 | 4.04 | -1.22% | 62,541 | 25,519,158 |
| 2025-03-06 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 60,336 | 24,606,720 |
| 2025-03-05 | 4.1 | 4.16 | 3.99 | 4.11 | -0.24% | 79,249 | 32,296,054 |
| 2025-03-04 | 4.16 | 4.3 | 4.11 | 4.12 | -1.67% | 101,971 | 42,806,919 |
| 2025-03-03 | 4.28 | 4.31 | 4.15 | 4.19 | -1.18% | 75,882 | 31,972,137 |
| 2025-02-28 | 4.16 | 4.34 | 4.1 | 4.24 | +1.92% | 119,064 | 50,380,417 |
| 2025-02-27 | 4.13 | 4.23 | 4.05 | 4.16 | -0.48% | 89,037 | 36,689,024 |
| 2025-02-26 | 4.18 | 4.26 | 4.12 | 4.18 | -1.18% | 112,279 | 46,910,654 |
| 2025-02-25 | 4.3 | 4.39 | 4.21 | 4.23 | +0.95% | 157,934 | 68,050,140 |
| 2025-02-24 | 4.13 | 4.26 | 3.98 | 4.19 | +1.45% | 207,048 | 84,527,663 |
| 2025-02-21 | 4.42 | 4.53 | 4.13 | 4.13 | -5.06% | 247,049 | 107,856,890 |
| 2025-02-20 | 4.53 | 4.62 | 4.27 | 4.35 | -1.14% | 301,949 | 135,459,127 |
| 2025-02-19 | 4.24 | 4.4 | 4.13 | 4.4 | +5.01% | 75,170 | 32,147,322 |
| 2025-02-18 | 4.17 | 4.24 | 4.08 | 4.19 | +3.71% | 221,813 | 93,346,261 |
| 2025-02-17 | 3.87 | 4.04 | 3.83 | 4.04 | +4.94% | 130,367 | 51,297,609 |
| 2025-02-14 | 3.67 | 3.85 | 3.65 | 3.85 | +4.9% | 133,061 | 50,565,164 |
| 2025-02-13 | 3.62 | 3.74 | 3.62 | 3.67 | +1.38% | 49,572 | 18,247,264 |
| 2025-02-12 | 3.57 | 3.63 | 3.51 | 3.62 | +1.12% | 42,819 | 15,306,265 |
| 2025-02-11 | 3.53 | 3.62 | 3.43 | 3.58 | +1.13% | 61,543 | 21,581,420 |
| 2025-02-10 | 3.56 | 3.58 | 3.51 | 3.54 | -0.56% | 45,484 | 16,102,992 |
| 2025-02-07 | 3.63 | 3.67 | 3.54 | 3.56 | -1.93% | 75,590 | 27,174,148 |
| 2025-02-06 | 3.61 | 3.66 | 3.53 | 3.63 | +0.83% | 42,557 | 15,284,751 |
| 2025-02-05 | 3.77 | 3.79 | 3.57 | 3.6 | -4% | 69,409 | 25,431,275 |
| 2025-01-27 | 3.72 | 3.82 | 3.71 | 3.75 | +1.08% | 52,615 | 19,794,779 |
| 2025-01-24 | 3.6 | 3.76 | 3.56 | 3.71 | +2.2% | 55,697 | 20,397,579 |
| 2025-01-23 | 3.61 | 3.73 | 3.59 | 3.63 | +1.4% | 46,630 | 17,098,051 |
| 2025-01-22 | 3.55 | 3.65 | 3.51 | 3.58 | 0% | 41,272 | 14,736,728 |
| 2025-01-21 | 3.67 | 3.7 | 3.55 | 3.58 | -2.19% | 40,800 | 14,783,649 |
| 2025-01-20 | 3.62 | 3.75 | 3.62 | 3.66 | +0.55% | 36,658 | 13,546,649 |
| 2025-01-17 | 3.72 | 3.75 | 3.64 | 3.64 | -1.89% | 42,846 | 15,714,212 |
| 2025-01-16 | 3.7 | 3.87 | 3.67 | 3.71 | 0% | 59,363 | 22,151,742 |
| 2025-01-15 | 3.69 | 3.74 | 3.6 | 3.71 | +0.54% | 55,848 | 20,590,064 |
| 2025-01-14 | 3.52 | 3.69 | 3.52 | 3.69 | +5.13% | 74,569 | 27,118,946 |
| 2025-01-13 | 3.54 | 3.57 | 3.46 | 3.51 | -2.23% | 27,519 | 9,673,494 |
| 2025-01-10 | 3.54 | 3.67 | 3.45 | 3.59 | +0.28% | 71,399 | 25,466,518 |
| 2025-01-09 | 3.48 | 3.59 | 3.35 | 3.58 | +1.99% | 66,387 | 23,113,620 |
| 2025-01-08 | 3.47 | 3.58 | 3.38 | 3.51 | +1.15% | 62,355 | 21,615,051 |
| 2025-01-07 | 3.38 | 3.49 | 3.37 | 3.47 | +2.36% | 47,099 | 16,228,206 |
| 2025-01-06 | 3.56 | 3.59 | 3.38 | 3.39 | -4.78% | 77,592 | 26,717,128 |
| 2025-01-03 | 3.7 | 3.74 | 3.56 | 3.56 | -5.07% | 65,907 | 23,828,309 |
| 2025-01-02 | 3.84 | 3.88 | 3.74 | 3.75 | -2.34% | 73,391 | 27,938,881 |
| 2024-12-31 | 3.76 | 3.97 | 3.71 | 3.84 | +1.05% | 91,084 | 34,783,312 |
| 2024-12-30 | 3.75 | 3.87 | 3.72 | 3.8 | +0.53% | 91,580 | 34,877,809 |
| 2024-12-27 | 3.78 | 3.78 | 3.73 | 3.78 | +5% | 48,198 | 18,213,890 |
| 2024-12-26 | 3.46 | 3.6 | 3.33 | 3.6 | +4.96% | 79,301 | 27,952,896 |
| 2024-12-25 | 3.58 | 3.64 | 3.43 | 3.43 | -4.99% | 86,985 | 30,310,514 |
| 2024-12-24 | 3.49 | 3.62 | 3.33 | 3.61 | +2.85% | 111,265 | 38,269,752 |
| 2024-12-23 | 3.67 | 3.68 | 3.51 | 3.51 | -4.88% | 57,388 | 20,325,662 |
| 2024-12-20 | 3.66 | 3.79 | 3.66 | 3.69 | +0.54% | 72,618 | 27,098,602 |
| 2024-12-19 | 3.82 | 3.82 | 3.63 | 3.67 | -3.93% | 88,587 | 32,646,402 |
| 2024-12-18 | 3.8 | 3.91 | 3.73 | 3.82 | +0.53% | 65,291 | 24,983,007 |
| 2024-12-17 | 3.83 | 3.92 | 3.74 | 3.8 | -1.55% | 71,477 | 27,365,539 |
| 2024-12-16 | 3.97 | 3.99 | 3.77 | 3.86 | -2.53% | 102,138 | 39,452,617 |
| 2024-12-13 | 3.99 | 4.05 | 3.94 | 3.96 | -0.75% | 75,692 | 30,219,585 |
| 2024-12-12 | 4.01 | 4.03 | 3.94 | 3.99 | -1.24% | 67,164 | 26,778,993 |
| 2024-12-11 | 3.95 | 4.08 | 3.92 | 4.04 | +2.54% | 72,804 | 29,182,456 |
| 2024-12-10 | 4.02 | 4.09 | 3.9 | 3.94 | -1.5% | 117,816 | 46,664,837 |
| 2024-12-09 | 4.06 | 4.07 | 3.91 | 4 | -1.96% | 108,147 | 43,007,179 |
| 2024-12-06 | 4.22 | 4.22 | 4.05 | 4.08 | -3.32% | 141,714 | 58,308,925 |
| 2024-12-05 | 4.15 | 4.27 | 4.1 | 4.22 | +2.18% | 103,657 | 43,385,342 |
| 2024-12-04 | 4.11 | 4.24 | 4.06 | 4.13 | -0.72% | 106,793 | 44,297,921 |
| 2024-12-03 | 4.05 | 4.28 | 4.04 | 4.16 | +1.71% | 125,440 | 52,514,265 |
| 2024-12-02 | 3.97 | 4.13 | 3.94 | 4.09 | +3.54% | 137,679 | 55,771,536 |
| 2024-11-29 | 3.75 | 3.95 | 3.65 | 3.95 | +5.05% | 141,962 | 54,115,832 |
| 2024-11-28 | 3.78 | 3.95 | 3.73 | 3.76 | -2.59% | 161,309 | 61,740,711 |
| 2024-11-27 | 3.61 | 3.88 | 3.61 | 3.86 | +4.04% | 285,138 | 105,955,960 |
| 2024-11-26 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 50,463 | 18,721,773 |
| 2024-11-25 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 28,968 | 11,326,488 |
| 2024-11-22 | 4.03 | 4.3 | 4.03 | 4.12 | +0.49% | 224,885 | 93,927,074 |
| 2024-11-21 | 4.1 | 4.1 | 3.99 | 4.1 | +5.13% | 214,792 | 87,786,402 |
| 2024-11-20 | 3.71 | 3.9 | 3.66 | 3.9 | +5.12% | 163,872 | 62,846,869 |
| 2024-11-19 | 3.62 | 3.76 | 3.42 | 3.71 | +3.63% | 150,809 | 54,267,554 |
| 2024-11-18 | 3.65 | 3.7 | 3.58 | 3.58 | -5.04% | 129,138 | 46,417,924 |
| 2024-11-15 | 3.85 | 3.94 | 3.77 | 3.77 | -5.04% | 145,709 | 55,469,756 |
| 2024-11-14 | 3.86 | 4.1 | 3.78 | 3.97 | +1.79% | 209,371 | 82,920,545 |
| 2024-11-13 | 3.94 | 4.06 | 3.9 | 3.9 | -5.11% | 194,753 | 76,567,582 |
| 2024-11-12 | 4.06 | 4.22 | 4.06 | 4.11 | +2.24% | 261,120 | 108,719,380 |
| 2024-11-11 | 3.79 | 4.02 | 3.75 | 4.02 | +4.96% | 237,889 | 92,677,737 |
| 2024-11-08 | 3.71 | 3.85 | 3.7 | 3.83 | +0.26% | 280,664 | 106,185,466 |
| 2024-11-07 | 3.79 | 3.82 | 3.68 | 3.82 | +4.95% | 415,514 | 157,718,610 |
| 2024-11-06 | 3.64 | 3.64 | 3.39 | 3.64 | +4.9% | 245,838 | 88,394,684 |
| 2024-11-05 | 3.44 | 3.47 | 3.39 | 3.47 | +5.15% | 26,587 | 9,188,273 |
| 2024-11-04 | 3.03 | 3.3 | 3.01 | 3.3 | +5.1% | 107,247 | 34,307,457 |
| 2024-11-01 | 3.06 | 3.21 | 3.04 | 3.14 | +2.61% | 208,562 | 65,968,064 |
| 2024-10-31 | 3.05 | 3.12 | 2.97 | 3.06 | +2.34% | 127,748 | 38,962,062 |
| 2024-10-30 | 2.92 | 3.09 | 2.9 | 2.99 | -1.32% | 141,777 | 42,703,690 |
| 2024-10-29 | 3.13 | 3.14 | 2.85 | 3.03 | +1.34% | 232,292 | 70,067,585 |
| 2024-10-28 | 2.86 | 2.99 | 2.85 | 2.99 | +4.91% | 84,078 | 24,696,118 |
| 2024-10-25 | 2.84 | 2.85 | 2.7 | 2.85 | +5.17% | 242,031 | 67,558,863 |
| 2024-10-24 | 2.68 | 2.71 | 2.62 | 2.71 | +5.04% | 143,177 | 38,570,333 |
| 2024-10-23 | 2.48 | 2.58 | 2.46 | 2.58 | +4.88% | 111,277 | 28,377,814 |
| 2024-10-22 | 2.39 | 2.48 | 2.39 | 2.46 | +2.5% | 79,853 | 19,459,814 |
| 2024-10-21 | 2.45 | 2.45 | 2.39 | 2.4 | -1.64% | 60,350 | 14,535,393 |
| 2024-10-18 | 2.43 | 2.48 | 2.41 | 2.44 | -0.41% | 60,484 | 14,804,587 |
| 2024-10-17 | 2.42 | 2.45 | 2.41 | 2.45 | +0.82% | 49,062 | 11,923,124 |
| 2024-10-16 | 2.43 | 2.43 | 2.37 | 2.43 | -0.41% | 55,239 | 13,278,555 |
| 2024-10-15 | 2.4 | 2.48 | 2.36 | 2.44 | +1.24% | 77,164 | 18,589,665 |
| 2024-10-14 | 2.4 | 2.42 | 2.37 | 2.41 | +0.42% | 49,988 | 11,972,883 |
| 2024-10-11 | 2.36 | 2.49 | 2.36 | 2.4 | 0% | 80,619 | 19,536,293 |
| 2024-10-10 | 2.51 | 2.53 | 2.4 | 2.4 | -5.14% | 128,114 | 31,018,857 |
| 2024-10-09 | 2.62 | 2.62 | 2.53 | 2.53 | -4.89% | 108,497 | 27,579,626 |
| 2024-10-08 | 2.82 | 2.82 | 2.6 | 2.66 | -1.12% | 234,651 | 63,018,660 |
| 2024-09-30 | 2.62 | 2.72 | 2.59 | 2.69 | +3.86% | 210,114 | 55,659,458 |
| 2024-09-27 | 2.63 | 2.64 | 2.57 | 2.59 | 0% | 61,433 | 15,944,851 |
| 2024-09-26 | 2.59 | 2.61 | 2.55 | 2.59 | +0.78% | 41,231 | 10,643,088 |
| 2024-09-25 | 2.55 | 2.6 | 2.53 | 2.57 | +1.98% | 39,992 | 10,274,431 |
| 2024-09-24 | 2.5 | 2.53 | 2.46 | 2.52 | +1.2% | 28,755 | 7,196,508 |
| 2024-09-23 | 2.43 | 2.55 | 2.39 | 2.49 | +2.05% | 31,980 | 7,968,209 |
| 2024-09-20 | 2.43 | 2.48 | 2.39 | 2.44 | +0.83% | 19,113 | 4,653,375 |
| 2024-09-19 | 2.37 | 2.47 | 2.36 | 2.42 | +2.11% | 34,424 | 8,338,782 |
| 2024-09-18 | 2.45 | 2.45 | 2.33 | 2.37 | -3.27% | 29,556 | 6,983,438 |
| 2024-09-13 | 2.53 | 2.53 | 2.42 | 2.45 | -2.39% | 23,139 | 5,691,981 |
| 2024-09-12 | 2.56 | 2.59 | 2.51 | 2.51 | -1.57% | 18,532 | 4,728,003 |
| 2024-09-11 | 2.55 | 2.56 | 2.42 | 2.55 | 0% | 40,870 | 10,237,303 |
| 2024-09-10 | 2.58 | 2.58 | 2.53 | 2.55 | -0.39% | 25,232 | 6,436,377 |
| 2024-09-09 | 2.61 | 2.63 | 2.54 | 2.56 | -2.66% | 30,662 | 7,922,839 |
| 2024-09-06 | 2.61 | 2.68 | 2.57 | 2.63 | +0.77% | 34,522 | 9,039,847 |
| 2024-09-05 | 2.55 | 2.63 | 2.55 | 2.61 | +1.16% | 25,147 | 6,524,564 |
| 2024-09-04 | 2.71 | 2.71 | 2.58 | 2.58 | -5.15% | 95,568 | 25,114,484 |
| 2024-09-03 | 2.62 | 2.75 | 2.61 | 2.72 | +3.82% | 96,156 | 25,800,460 |
| 2024-09-02 | 2.67 | 2.67 | 2.6 | 2.62 | -1.87% | 48,050 | 12,644,026 |
| 2024-08-30 | 2.64 | 2.71 | 2.63 | 2.67 | +1.14% | 54,953 | 14,708,957 |
| 2024-08-29 | 2.65 | 2.67 | 2.6 | 2.64 | -0.38% | 30,752 | 8,108,746 |
| 2024-08-28 | 2.65 | 2.72 | 2.64 | 2.65 | -1.12% | 35,121 | 9,423,505 |
| 2024-08-27 | 2.58 | 2.68 | 2.58 | 2.68 | +2.68% | 38,961 | 10,306,237 |
| 2024-08-26 | 2.62 | 2.67 | 2.61 | 2.61 | 0% | 23,061 | 6,083,492 |
| 2024-08-23 | 2.72 | 2.73 | 2.61 | 2.61 | -4.4% | 51,751 | 13,756,359 |
| 2024-08-22 | 2.71 | 2.78 | 2.69 | 2.73 | +1.11% | 42,278 | 11,577,327 |
| 2024-08-21 | 2.75 | 2.79 | 2.7 | 2.7 | -2.17% | 37,130 | 10,152,583 |
| 2024-08-20 | 2.7 | 2.81 | 2.7 | 2.76 | +0.73% | 43,932 | 12,078,211 |
| 2024-08-19 | 2.75 | 2.79 | 2.7 | 2.74 | -3.52% | 118,110 | 32,156,488 |
| 2024-08-16 | 2.92 | 2.92 | 2.83 | 2.84 | +2.16% | 127,640 | 36,934,436 |
| 2024-08-15 | 2.76 | 2.8 | 2.63 | 2.78 | +0.36% | 68,374 | 18,664,024 |
| 2024-08-14 | 2.72 | 2.81 | 2.7 | 2.77 | +1.09% | 63,129 | 17,509,701 |
| 2024-08-13 | 2.65 | 2.76 | 2.57 | 2.74 | +2.62% | 72,884 | 19,474,645 |
| 2024-08-12 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 102,291 | 27,483,573 |
| 2024-08-09 | 2.94 | 2.99 | 2.81 | 2.81 | -5.07% | 162,970 | 46,836,980 |
| 2024-08-08 | 2.83 | 2.98 | 2.82 | 2.96 | +4.23% | 133,590 | 38,895,681 |
| 2024-08-07 | 2.77 | 2.88 | 2.75 | 2.84 | +2.16% | 104,871 | 29,519,846 |
| 2024-08-06 | 2.77 | 2.82 | 2.71 | 2.78 | +0.72% | 93,721 | 25,924,389 |
| 2024-08-05 | 2.72 | 2.82 | 2.69 | 2.76 | +1.85% | 117,408 | 32,218,495 |
| 2024-08-02 | 2.74 | 2.86 | 2.71 | 2.71 | -1.09% | 149,902 | 41,840,334 |
| 2024-08-01 | 2.63 | 2.74 | 2.58 | 2.74 | +4.98% | 132,276 | 35,505,454 |
| 2024-07-31 | 2.57 | 2.67 | 2.55 | 2.61 | +0.77% | 122,268 | 31,803,177 |
| 2024-07-30 | 2.57 | 2.65 | 2.53 | 2.59 | +1.97% | 148,795 | 38,543,197 |
| 2024-07-29 | 2.46 | 2.54 | 2.46 | 2.54 | +4.96% | 118,068 | 29,714,083 |
| 2024-07-26 | 2.52 | 2.57 | 2.39 | 2.42 | -3.97% | 122,424 | 30,210,982 |
| 2024-07-25 | 2.45 | 2.64 | 2.4 | 2.52 | -0.4% | 137,073 | 34,144,907 |
| 2024-07-24 | 2.56 | 2.66 | 2.53 | 2.53 | -4.89% | 167,615 | 43,053,306 |
| 2024-07-23 | 2.67 | 2.8 | 2.61 | 2.66 | -0.37% | 236,149 | 64,379,575 |
| 2024-07-22 | 2.52 | 2.67 | 2.52 | 2.67 | +5.12% | 172,874 | 45,536,863 |
| 2024-07-19 | 2.55 | 2.69 | 2.53 | 2.54 | -2.68% | 181,896 | 46,889,215 |
| 2024-07-18 | 2.81 | 2.81 | 2.61 | 2.61 | -5.09% | 107,108 | 28,486,704 |
| 2024-07-17 | 2.62 | 2.75 | 2.6 | 2.75 | +4.96% | 86,616 | 23,492,427 |
| 2024-07-16 | 2.58 | 2.63 | 2.49 | 2.62 | +4.8% | 179,369 | 46,664,602 |
| 2024-07-15 | 2.35 | 2.5 | 2.34 | 2.5 | +5.04% | 104,483 | 25,603,408 |
| 2024-07-12 | 2.35 | 2.45 | 2.35 | 2.38 | +1.71% | 115,230 | 27,709,830 |
| 2024-07-11 | 2.25 | 2.34 | 2.24 | 2.34 | +4.93% | 99,509 | 22,954,939 |
| 2024-07-10 | 2.22 | 2.35 | 2.22 | 2.23 | -2.62% | 115,719 | 26,259,428 |
| 2024-07-09 | 2.34 | 2.45 | 2.29 | 2.29 | -2.55% | 180,779 | 42,803,229 |
| 2024-07-08 | 2.3 | 2.45 | 2.28 | 2.35 | +0.86% | 197,386 | 47,382,695 |
| 2024-07-05 | 2.22 | 2.33 | 2.2 | 2.33 | +4.95% | 93,821 | 21,715,898 |
| 2024-07-04 | 2.34 | 2.36 | 2.18 | 2.22 | -2.63% | 186,027 | 42,323,856 |
| 2024-07-03 | 2.22 | 2.28 | 2.21 | 2.28 | +5.07% | 92,612 | 21,006,947 |
| 2024-07-02 | 2.11 | 2.17 | 2.11 | 2.17 | +4.83% | 59,989 | 12,897,208 |
| 2024-07-01 | 1.95 | 2.07 | 1.93 | 2.07 | +5.08% | 102,660 | 20,938,023 |
| 2024-06-28 | 1.92 | 2.01 | 1.92 | 1.97 | +2.6% | 74,948 | 14,884,381 |
| 2024-06-27 | 1.96 | 2.05 | 1.92 | 1.92 | -2.04% | 91,634 | 18,251,947 |
| 2024-06-26 | 1.96 | 1.99 | 1.86 | 1.96 | 0% | 91,842 | 17,767,635 |
| 2024-06-25 | 1.96 | 2 | 1.96 | 1.96 | -4.85% | 146,314 | 28,740,567 |
| 2024-06-24 | 2.08 | 2.15 | 2.06 | 2.06 | -5.07% | 96,945 | 20,144,239 |
| 2024-06-21 | 2.17 | 2.25 | 2.17 | 2.17 | -4.82% | 147,943 | 32,328,413 |
| 2024-06-20 | 2.43 | 2.48 | 2.28 | 2.28 | -5% | 203,122 | 47,747,865 |
| 2024-06-19 | 2.26 | 2.4 | 2.25 | 2.4 | +4.8% | 177,533 | 41,717,711 |
| 2024-06-18 | 2.19 | 2.31 | 2.13 | 2.29 | +4.09% | 203,165 | 45,701,845 |
| 2024-06-17 | 2.13 | 2.27 | 2.11 | 2.2 | +0.92% | 128,026 | 28,309,915 |
| 2024-06-14 | 2.19 | 2.24 | 2.16 | 2.18 | -3.96% | 216,234 | 47,255,754 |
| 2024-06-13 | 2.27 | 2.33 | 2.23 | 2.27 | +2.25% | 269,965 | 61,812,466 |
| 2024-06-12 | 2.09 | 2.22 | 2.08 | 2.22 | +5.21% | 195,134 | 42,875,506 |
| 2024-06-11 | 2.06 | 2.18 | 1.98 | 2.11 | +1.44% | 259,022 | 53,530,727 |
| 2024-06-07 | 2.11 | 2.26 | 2.08 | 2.08 | -5.02% | 374,094 | 78,530,382 |
| 2024-06-06 | 2.19 | 2.22 | 2.19 | 2.19 | -4.78% | 151,506 | 33,192,436 |
| 2024-06-05 | 2.28 | 2.52 | 2.28 | 2.3 | -4.17% | 525,392 | 124,857,505 |
| 2024-06-04 | 2.4 | 2.4 | 2.4 | 2.4 | -5.14% | 9,415 | 2,259,600 |
| 2024-06-03 | 2.53 | 2.53 | 2.53 | 2.53 | -4.89% | 4,464 | 1,129,392 |
| 2024-05-31 | 2.66 | 2.66 | 2.66 | 2.66 | -5% | 14,463 | 3,847,158 |
| 2024-05-30 | 2.8 | 2.8 | 2.8 | 2.8 | -5.08% | 17,078 | 4,781,840 |
| 2024-05-29 | 2.95 | 2.95 | 2.95 | 2.95 | -5.14% | 21,275 | 6,276,125 |
| 2024-05-28 | 3.15 | 3.19 | 3.11 | 3.11 | -4.89% | 83,496 | 26,122,945 |
| 2024-05-27 | 3.61 | 3.61 | 3.27 | 3.27 | -4.94% | 312,293 | 104,861,255 |
| 2024-05-24 | 3.33 | 3.44 | 3.3 | 3.44 | +4.88% | 125,730 | 42,736,155 |
| 2024-05-23 | 3.12 | 3.28 | 3.09 | 3.28 | +5.13% | 328,188 | 106,802,329 |
| 2024-05-22 | 3.1 | 3.18 | 3.06 | 3.12 | -2.19% | 309,681 | 96,624,922 |
| 2024-05-21 | 3.07 | 3.19 | 3.03 | 3.19 | +4.93% | 368,745 | 115,302,515 |
| 2024-05-20 | 3.14 | 3.25 | 3.04 | 3.04 | -4.1% | 396,961 | 123,756,127 |
| 2024-05-17 | 3.25 | 3.32 | 3.15 | 3.17 | -4.52% | 572,603 | 183,606,137 |
| 2024-05-16 | 3.2 | 3.53 | 3.2 | 3.32 | -1.48% | 817,214 | 266,719,503 |
| 2024-05-15 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 8,972 | 3,023,564 |
| 2024-05-14 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 1,283 | 455,465 |
| 2024-05-13 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 874 | 326,876 |
| 2024-05-10 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06% | 1,960 | 772,240 |
| 2024-05-09 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 2,220 | 921,300 |
| 2024-05-08 | 4.37 | 4.37 | 4.37 | 4.37 | -5% | 1,495 | 653,315 |
| 2024-05-07 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 965 | 443,900 |
| 2024-05-06 | 4.84 | 4.84 | 4.84 | 4.84 | -4.91% | 1,810 | 876,040 |
| 2024-04-29 | 5.09 | 5.09 | 5.09 | 5.09 | -9.91% | 89,790 | 45,703,110 |
| 2024-04-26 | 5.67 | 5.83 | 5.61 | 5.65 | -1.57% | 442,321 | 253,431,840 |
| 2024-04-25 | 5.8 | 5.96 | 5.62 | 5.74 | -1.71% | 424,216 | 246,339,152 |
| 2024-04-24 | 5.56 | 5.98 | 5.41 | 5.84 | +4.66% | 440,227 | 253,810,689 |
| 2024-04-23 | 5.47 | 5.86 | 5.47 | 5.58 | +1.45% | 418,957 | 236,840,016 |
| 2024-04-22 | 5.96 | 6.22 | 5.43 | 5.5 | -7.72% | 638,425 | 367,281,976 |
| 2024-04-19 | 5.27 | 5.96 | 5.2 | 5.96 | +9.96% | 731,825 | 414,395,448 |
| 2024-04-18 | 5.1 | 5.57 | 5.06 | 5.42 | +7.11% | 627,028 | 335,639,586 |
| 2024-04-17 | 4.6 | 5.06 | 4.6 | 5.06 | +10% | 492,346 | 241,617,232 |
| 2024-04-16 | 5 | 5.06 | 4.6 | 4.6 | -9.98% | 363,152 | 170,691,833 |
| 2024-04-15 | 5.51 | 5.69 | 5.11 | 5.11 | -10.04% | 404,050 | 212,140,528 |
| 2024-04-12 | 6.04 | 6.13 | 5.64 | 5.68 | -5.8% | 435,756 | 252,764,802 |
| 2024-04-11 | 6.15 | 6.24 | 6 | 6.03 | -6.37% | 519,168 | 317,044,886 |
| 2024-04-10 | 6 | 6.61 | 5.76 | 6.44 | +7.15% | 755,709 | 469,409,399 |
| 2024-04-09 | 6.14 | 6.32 | 5.93 | 6.01 | -8.8% | 696,123 | 423,451,287 |
| 2024-04-08 | 5.89 | 6.69 | 5.89 | 6.59 | +6.29% | 930,362 | 584,332,966 |
| 2024-04-03 | 6.2 | 6.2 | 6.2 | 6.2 | -10.01% | 63,182 | 39,172,840 |
| 2024-04-02 | 6.89 | 6.89 | 6.89 | 6.89 | -10.05% | 72,251 | 49,780,939 |
| 2024-04-01 | 7.59 | 7.74 | 7.42 | 7.66 | +3.1% | 512,498 | 388,365,665 |
| 2024-03-29 | 8 | 8.17 | 7.38 | 7.43 | -9.39% | 815,215 | 629,886,508 |
| 2024-03-28 | 7.99 | 8.48 | 7.99 | 8.2 | +4.73% | 1,018,466 | 837,705,384 |
| 2024-03-27 | 7.5 | 8.07 | 7.36 | 7.83 | +2.35% | 888,559 | 694,606,119 |
| 2024-03-26 | 8.08 | 8.17 | 7.64 | 7.65 | -9.89% | 938,737 | 732,592,268 |
| 2024-03-25 | 8.55 | 9.02 | 8.49 | 8.49 | -9.97% | 1,054,047 | 910,034,790 |
| 2024-03-22 | 11 | 11.52 | 9.43 | 9.43 | -10.02% | 1,570,770 | 1,645,501,602 |
| 2024-03-21 | 10.48 | 10.48 | 9.9 | 10.48 | +9.97% | 574,349 | 599,154,911 |
| 2024-03-20 | 9.53 | 9.53 | 9.38 | 9.53 | +10.05% | 414,224 | 394,657,398 |
| 2024-03-19 | 8.66 | 8.66 | 8.66 | 8.66 | +10.04% | 44,742 | 38,746,537 |
| 2024-03-18 | 7.87 | 7.87 | 7.87 | 7.87 | +10.07% | 23,595 | 18,569,312 |
| 2024-03-15 | 7.15 | 7.15 | 6.95 | 7.15 | +10% | 344,109 | 245,883,946 |
| 2024-03-14 | 6.5 | 6.5 | 6.19 | 6.5 | +9.98% | 617,101 | 399,739,640 |
| 2024-03-13 | 5.37 | 5.91 | 5.26 | 5.91 | +10.06% | 581,963 | 332,824,819 |
| 2024-03-12 | 4.9 | 5.37 | 4.8 | 5.37 | +10.04% | 378,856 | 197,330,572 |
| 2024-03-11 | 4.61 | 4.95 | 4.48 | 4.88 | +5.4% | 333,117 | 155,823,439 |
| 2024-03-08 | 4.44 | 4.87 | 4.44 | 4.63 | +4.51% | 370,109 | 173,427,126 |
| 2024-03-07 | 4.33 | 4.59 | 4.33 | 4.43 | +3.26% | 136,447 | 60,627,799 |
| 2024-03-06 | 4.2 | 4.38 | 4.2 | 4.29 | +2.39% | 90,229 | 38,935,824 |
| 2024-03-05 | 4.38 | 4.39 | 4.18 | 4.19 | -4.34% | 106,795 | 45,406,332 |
| 2024-03-04 | 4.47 | 4.51 | 4.3 | 4.38 | -2.88% | 91,606 | 40,221,385 |
| 2024-03-01 | 4.51 | 4.6 | 4.36 | 4.51 | +0.22% | 115,114 | 51,376,919 |
| 2024-02-29 | 4.18 | 4.52 | 4.15 | 4.5 | +1.35% | 208,152 | 91,933,551 |
| 2024-02-28 | 5.15 | 5.19 | 4.44 | 4.44 | -9.94% | 305,412 | 147,123,529 |
| 2024-02-27 | 4.5 | 4.93 | 4.49 | 4.93 | +10.04% | 114,202 | 54,851,587 |
| 2024-02-26 | 4.32 | 4.58 | 4.32 | 4.48 | +3.46% | 144,933 | 64,451,621 |
| 2024-02-23 | 4.11 | 4.4 | 4.11 | 4.33 | +5.1% | 155,025 | 65,929,423 |
| 2024-02-22 | 4 | 4.33 | 3.87 | 4.12 | +1.73% | 171,368 | 69,289,811 |
| 2024-02-21 | 3.63 | 4.05 | 3.59 | 4.05 | +10.05% | 121,072 | 46,783,261 |
| 2024-02-20 | 3.6 | 3.71 | 3.52 | 3.68 | +0.27% | 124,681 | 45,123,300 |
| 2024-02-19 | 3.32 | 3.67 | 3.19 | 3.67 | +8.58% | 252,590 | 87,424,420 |
| 2024-02-08 | 3.19 | 3.4 | 2.96 | 3.38 | +2.74% | 378,483 | 117,035,261 |
| 2024-02-07 | 3.55 | 3.55 | 3.29 | 3.29 | -10.11% | 65,479 | 21,661,794 |
| 2024-02-06 | 3.65 | 3.74 | 3.65 | 3.66 | -9.63% | 111,720 | 40,891,884 |
| 2024-02-05 | 4.37 | 4.37 | 4.05 | 4.05 | -10% | 38,581 | 15,824,470 |
| 2024-02-02 | 4.85 | 5.02 | 4.37 | 4.5 | -7.41% | 79,430 | 36,834,760 |
| 2024-02-01 | 4.96 | 5 | 4.66 | 4.86 | -2.21% | 65,226 | 31,501,460 |
| 2024-01-31 | 5.43 | 5.47 | 4.92 | 4.97 | -8.13% | 76,477 | 39,062,268 |
| 2024-01-30 | 5.56 | 5.66 | 5.37 | 5.41 | -3.74% | 32,795 | 18,056,298 |
| 2024-01-29 | 5.9 | 6 | 5.61 | 5.62 | -4.26% | 49,452 | 28,197,204 |
| 2024-01-26 | 5.89 | 6.03 | 5.82 | 5.87 | +0.51% | 54,070 | 32,052,207 |
| 2024-01-25 | 5.55 | 5.84 | 5.48 | 5.84 | +6.38% | 44,815 | 25,455,806 |
| 2024-01-24 | 5.47 | 5.6 | 5.3 | 5.49 | +0.55% | 52,896 | 28,801,685 |
| 2024-01-23 | 5.55 | 5.56 | 5.29 | 5.46 | -0.91% | 69,323 | 37,528,360 |
| 2024-01-22 | 5.93 | 5.98 | 5.46 | 5.51 | -7.24% | 54,096 | 30,885,453 |
| 2024-01-19 | 6.03 | 6.1 | 5.94 | 5.94 | -1.66% | 34,484 | 20,710,390 |
| 2024-01-18 | 6.1 | 6.24 | 5.86 | 6.04 | -1.79% | 46,080 | 27,593,213 |
| 2024-01-17 | 6.34 | 6.35 | 6.14 | 6.15 | -2.38% | 32,390 | 20,163,613 |
| 2024-01-16 | 6.4 | 6.41 | 6.19 | 6.3 | -1.41% | 34,990 | 21,982,560 |
| 2024-01-15 | 6.27 | 6.42 | 6.26 | 6.39 | +1.59% | 35,350 | 22,470,392 |
| 2024-01-12 | 6.37 | 6.5 | 6.28 | 6.29 | -1.26% | 46,737 | 29,926,369 |
| 2024-01-11 | 6.25 | 6.38 | 6.2 | 6.37 | +2.25% | 30,807 | 19,377,420 |
| 2024-01-10 | 6.33 | 6.37 | 6.2 | 6.23 | -0.95% | 33,530 | 21,030,340 |
| 2024-01-09 | 6.27 | 6.37 | 6.23 | 6.29 | +0.64% | 46,095 | 29,028,463 |
| 2024-01-08 | 6.33 | 6.49 | 6.24 | 6.25 | -0.79% | 41,684 | 26,279,673 |
| 2024-01-05 | 6.51 | 6.51 | 6.27 | 6.3 | -2.17% | 33,519 | 21,344,757 |
| 2024-01-04 | 6.46 | 6.5 | 6.41 | 6.44 | -0.16% | 34,807 | 22,486,096 |
| 2024-01-03 | 6.52 | 6.55 | 6.37 | 6.45 | -0.77% | 45,443 | 29,273,358 |
| 2024-01-02 | 6.4 | 6.54 | 6.36 | 6.5 | +1.72% | 53,342 | 34,420,103 |
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：