股票概览
4.35
+0.69%
+0.03
4.31
开盘价
4.44
最高价
4.29
最低价
307,996
成交量
数据更新至: 2025-03-25
技术指标
4.32
MA5 (5日均线)
4.27
MA10 (10日均线)
4.23
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 | 4.31 | 4.44 | 4.29 | 4.35 | +0.69% | 307,996 | 134,476,019 |
| 2025-03-24 | 4.4 | 4.47 | 4.24 | 4.32 | -1.14% | 546,625 | 236,174,775 |
| 2025-03-21 | 4.29 | 4.47 | 4.29 | 4.37 | +1.39% | 604,774 | 265,915,480 |
| 2025-03-20 | 4.23 | 4.37 | 4.22 | 4.31 | +1.65% | 474,648 | 204,287,069 |
| 2025-03-19 | 4.26 | 4.27 | 4.22 | 4.24 | -0.7% | 169,682 | 71,904,833 |
| 2025-03-18 | 4.27 | 4.29 | 4.24 | 4.27 | +0.23% | 230,109 | 98,152,409 |
| 2025-03-17 | 4.21 | 4.29 | 4.21 | 4.26 | +1.19% | 352,181 | 150,121,518 |
| 2025-03-14 | 4.15 | 4.22 | 4.13 | 4.21 | +1.69% | 287,825 | 120,510,072 |
| 2025-03-13 | 4.18 | 4.2 | 4.11 | 4.14 | -1.43% | 293,908 | 121,903,961 |
| 2025-03-12 | 4.22 | 4.23 | 4.18 | 4.2 | -0.24% | 226,591 | 95,311,164 |
| 2025-03-11 | 4.16 | 4.22 | 4.13 | 4.21 | +0.48% | 298,625 | 124,876,361 |
| 2025-03-10 | 4.24 | 4.25 | 4.18 | 4.19 | -1.18% | 296,069 | 124,539,389 |
| 2025-03-07 | 4.21 | 4.27 | 4.19 | 4.24 | +0.47% | 417,474 | 176,931,053 |
| 2025-03-06 | 4.26 | 4.27 | 4.19 | 4.22 | -0.94% | 565,034 | 237,966,663 |
| 2025-03-05 | 4.16 | 4.28 | 4.15 | 4.26 | +2.4% | 562,645 | 238,105,332 |
| 2025-03-04 | 4.13 | 4.19 | 4.12 | 4.16 | +0.48% | 230,154 | 95,657,511 |
| 2025-03-03 | 4.11 | 4.22 | 4.11 | 4.14 | +0.49% | 408,952 | 170,694,084 |
| 2025-02-28 | 4.2 | 4.2 | 4.1 | 4.12 | -2.14% | 335,678 | 139,499,420 |
| 2025-02-27 | 4.2 | 4.22 | 4.14 | 4.21 | +0.24% | 316,541 | 132,260,429 |
| 2025-02-26 | 4.13 | 4.21 | 4.13 | 4.2 | +1.69% | 375,304 | 157,018,827 |
| 2025-02-25 | 4.16 | 4.18 | 4.09 | 4.13 | -0.96% | 255,007 | 105,769,085 |
| 2025-02-24 | 4.12 | 4.19 | 4.12 | 4.17 | +1.21% | 470,957 | 195,985,782 |
| 2025-02-21 | 4.07 | 4.12 | 4.05 | 4.12 | +1.48% | 299,977 | 122,644,527 |
| 2025-02-20 | 4.13 | 4.13 | 4.06 | 4.06 | -1.46% | 264,782 | 107,877,715 |
| 2025-02-19 | 4.05 | 4.13 | 4.03 | 4.12 | +1.73% | 353,895 | 145,324,288 |
| 2025-02-18 | 4.09 | 4.1 | 4.02 | 4.05 | -0.98% | 245,991 | 100,002,431 |
| 2025-02-17 | 4.1 | 4.12 | 4.06 | 4.09 | +0.49% | 274,729 | 112,209,517 |
| 2025-02-14 | 4.09 | 4.09 | 4.05 | 4.07 | -0.25% | 257,768 | 104,786,474 |
| 2025-02-13 | 4.13 | 4.15 | 4.07 | 4.08 | -1.45% | 277,537 | 113,937,061 |
| 2025-02-12 | 4.12 | 4.15 | 4.09 | 4.14 | +0.24% | 186,231 | 76,797,087 |
| 2025-02-11 | 4.15 | 4.15 | 4.09 | 4.13 | -0.24% | 206,626 | 85,010,186 |
| 2025-02-10 | 4.14 | 4.17 | 4.12 | 4.14 | 0% | 303,025 | 125,629,754 |
| 2025-02-07 | 4.11 | 4.17 | 4.1 | 4.14 | +0.49% | 387,189 | 159,990,326 |
| 2025-02-06 | 4.07 | 4.13 | 4.04 | 4.12 | +0.98% | 240,696 | 98,558,356 |
| 2025-02-05 | 4.11 | 4.12 | 4.05 | 4.08 | 0% | 219,395 | 89,447,786 |
| 2025-01-27 | 4.1 | 4.16 | 4.08 | 4.08 | -0.49% | 223,135 | 91,900,558 |
| 2025-01-24 | 4.06 | 4.13 | 4.04 | 4.1 | +0.99% | 236,330 | 96,472,280 |
| 2025-01-23 | 4.08 | 4.17 | 4.05 | 4.06 | 0% | 236,341 | 97,111,362 |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.06 | -0.49% | 249,173 | 101,149,028 |
| 2025-01-21 | 4.15 | 4.15 | 4.07 | 4.08 | -0.73% | 184,140 | 75,371,765 |
| 2025-01-20 | 4.17 | 4.24 | 4.1 | 4.11 | -0.96% | 247,897 | 103,020,599 |
| 2025-01-17 | 4.16 | 4.18 | 4.12 | 4.15 | 0% | 163,825 | 68,059,540 |
| 2025-01-16 | 4.17 | 4.24 | 4.13 | 4.15 | -0.24% | 242,808 | 101,522,671 |
| 2025-01-15 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 161,689 | 67,396,530 |
| 2025-01-14 | 4.08 | 4.22 | 4.06 | 4.21 | +3.44% | 303,279 | 126,094,893 |
| 2025-01-13 | 4.05 | 4.09 | 4.02 | 4.07 | 0% | 218,972 | 88,833,657 |
| 2025-01-10 | 4.09 | 4.14 | 4.07 | 4.07 | -0.73% | 189,149 | 77,707,878 |
| 2025-01-09 | 4.14 | 4.18 | 4.08 | 4.1 | -1.2% | 176,884 | 72,692,117 |
| 2025-01-08 | 4.2 | 4.2 | 4.06 | 4.15 | -1.19% | 273,419 | 112,990,588 |
| 2025-01-07 | 4.23 | 4.25 | 4.16 | 4.2 | -0.94% | 183,749 | 77,138,611 |
| 2025-01-06 | 4.23 | 4.26 | 4.19 | 4.24 | +0.24% | 275,695 | 116,380,195 |
| 2025-01-03 | 4.24 | 4.31 | 4.22 | 4.23 | 0% | 375,877 | 159,804,906 |
| 2025-01-02 | 4.37 | 4.41 | 4.2 | 4.23 | -3.86% | 357,580 | 153,846,927 |
| 2024-12-31 | 4.51 | 4.52 | 4.39 | 4.4 | -2.22% | 321,133 | 142,493,545 |
| 2024-12-30 | 4.5 | 4.54 | 4.45 | 4.5 | 0% | 317,435 | 142,629,204 |
| 2024-12-27 | 4.52 | 4.54 | 4.48 | 4.5 | -0.22% | 226,753 | 102,205,845 |
| 2024-12-26 | 4.5 | 4.56 | 4.48 | 4.51 | -0.22% | 220,986 | 99,843,548 |
| 2024-12-25 | 4.73 | 4.79 | 4.47 | 4.52 | -1.95% | 461,718 | 212,788,438 |
| 2024-12-24 | 4.52 | 4.67 | 4.5 | 4.61 | +1.99% | 304,873 | 140,362,438 |
| 2024-12-23 | 4.55 | 4.58 | 4.49 | 4.52 | -0.88% | 263,047 | 119,374,387 |
| 2024-12-20 | 4.62 | 4.63 | 4.54 | 4.56 | -1.3% | 205,495 | 93,891,976 |
| 2024-12-19 | 4.58 | 4.63 | 4.54 | 4.62 | 0% | 196,523 | 90,189,904 |
| 2024-12-18 | 4.55 | 4.69 | 4.54 | 4.62 | +1.54% | 318,760 | 147,796,110 |
| 2024-12-17 | 4.67 | 4.67 | 4.53 | 4.55 | -1.94% | 336,904 | 154,430,953 |
| 2024-12-16 | 4.7 | 4.72 | 4.62 | 4.64 | -1.28% | 227,477 | 105,947,921 |
| 2024-12-13 | 4.78 | 4.79 | 4.69 | 4.7 | -2.08% | 329,383 | 155,812,950 |
| 2024-12-12 | 4.84 | 4.85 | 4.78 | 4.8 | -0.62% | 304,840 | 146,392,529 |
| 2024-12-11 | 4.83 | 4.86 | 4.8 | 4.83 | +0.21% | 245,605 | 118,587,297 |
| 2024-12-10 | 4.96 | 4.99 | 4.81 | 4.82 | -0.41% | 340,280 | 166,190,807 |
| 2024-12-09 | 4.89 | 4.91 | 4.82 | 4.84 | -1.02% | 235,009 | 114,157,889 |
| 2024-12-06 | 4.79 | 4.9 | 4.78 | 4.89 | +2.3% | 322,023 | 156,311,284 |
| 2024-12-05 | 4.82 | 4.86 | 4.76 | 4.78 | -1.44% | 292,520 | 140,397,722 |
| 2024-12-04 | 4.88 | 4.89 | 4.82 | 4.85 | -0.61% | 200,274 | 97,190,053 |
| 2024-12-03 | 4.9 | 4.91 | 4.83 | 4.88 | -0.2% | 210,546 | 102,411,505 |
| 2024-12-02 | 4.77 | 4.93 | 4.76 | 4.89 | +2.73% | 405,258 | 197,020,719 |
| 2024-11-29 | 4.77 | 4.84 | 4.73 | 4.76 | -0.21% | 217,770 | 104,133,777 |
| 2024-11-28 | 4.77 | 4.83 | 4.73 | 4.77 | -0.21% | 206,468 | 98,589,493 |
| 2024-11-27 | 4.71 | 4.78 | 4.57 | 4.78 | +1.27% | 345,533 | 161,280,925 |
| 2024-11-26 | 4.75 | 4.78 | 4.69 | 4.72 | -1.05% | 226,589 | 107,147,394 |
| 2024-11-25 | 4.77 | 4.84 | 4.72 | 4.77 | -0.42% | 268,908 | 128,318,814 |
| 2024-11-22 | 4.91 | 5 | 4.78 | 4.79 | -2.84% | 356,759 | 174,628,472 |
| 2024-11-21 | 4.88 | 4.97 | 4.87 | 4.93 | +0.61% | 316,455 | 155,977,204 |
| 2024-11-20 | 4.84 | 4.91 | 4.82 | 4.9 | +0.62% | 365,170 | 177,458,433 |
| 2024-11-19 | 4.79 | 4.9 | 4.78 | 4.87 | +1.04% | 418,458 | 203,027,124 |
| 2024-11-18 | 4.84 | 5.03 | 4.78 | 4.82 | -0.41% | 629,710 | 309,333,045 |
| 2024-11-15 | 4.78 | 4.92 | 4.73 | 4.84 | +1.26% | 640,652 | 310,823,540 |
| 2024-11-14 | 4.92 | 4.96 | 4.76 | 4.78 | -2.65% | 508,058 | 246,238,443 |
| 2024-11-13 | 4.88 | 4.96 | 4.86 | 4.91 | -0.2% | 522,477 | 256,970,358 |
| 2024-11-12 | 4.98 | 4.99 | 4.89 | 4.92 | -0.61% | 627,424 | 309,861,547 |
| 2024-11-11 | 5.02 | 5.07 | 4.93 | 4.95 | -1.39% | 553,704 | 275,534,941 |
| 2024-11-08 | 5.12 | 5.15 | 5 | 5.02 | -0.59% | 486,396 | 245,888,846 |
| 2024-11-07 | 4.87 | 5.09 | 4.86 | 5.05 | +2.64% | 623,518 | 311,402,725 |
| 2024-11-06 | 4.97 | 5.01 | 4.81 | 4.92 | -0.4% | 699,229 | 343,065,790 |
| 2024-11-05 | 4.71 | 4.97 | 4.67 | 4.94 | +5.56% | 858,023 | 415,705,797 |
| 2024-11-04 | 4.57 | 4.7 | 4.51 | 4.68 | +3.31% | 519,645 | 240,887,017 |
| 2024-11-01 | 4.48 | 4.6 | 4.46 | 4.53 | +1.57% | 638,623 | 290,753,636 |
| 2024-10-31 | 4.33 | 4.53 | 4.32 | 4.46 | +3.48% | 571,707 | 254,721,456 |
| 2024-10-30 | 4.32 | 4.38 | 4.29 | 4.31 | -0.23% | 246,376 | 106,661,031 |
| 2024-10-29 | 4.41 | 4.43 | 4.3 | 4.32 | -1.59% | 307,574 | 133,892,821 |
| 2024-10-28 | 4.36 | 4.41 | 4.32 | 4.39 | +1.15% | 318,545 | 139,305,393 |
| 2024-10-25 | 4.26 | 4.36 | 4.26 | 4.34 | +1.4% | 332,230 | 143,531,319 |
| 2024-10-24 | 4.34 | 4.34 | 4.26 | 4.28 | -1.61% | 221,501 | 94,920,722 |
| 2024-10-23 | 4.29 | 4.41 | 4.27 | 4.35 | +1.64% | 423,308 | 184,579,933 |
| 2024-10-22 | 4.31 | 4.31 | 4.25 | 4.28 | -0.93% | 265,974 | 113,783,421 |
| 2024-10-21 | 4.31 | 4.34 | 4.26 | 4.32 | +0.23% | 485,165 | 208,618,417 |
| 2024-10-18 | 4.21 | 4.38 | 4.13 | 4.31 | +2.62% | 569,723 | 242,418,748 |
| 2024-10-17 | 4.22 | 4.32 | 4.19 | 4.2 | 0% | 428,826 | 182,563,855 |
| 2024-10-16 | 4.11 | 4.28 | 4.09 | 4.2 | +1.2% | 408,393 | 171,791,802 |
| 2024-10-15 | 4.13 | 4.27 | 4.1 | 4.15 | 0% | 430,759 | 180,998,404 |
| 2024-10-14 | 4.16 | 4.18 | 4.07 | 4.15 | +0.73% | 376,448 | 155,632,331 |
| 2024-10-11 | 4.37 | 4.37 | 4.08 | 4.12 | -5.72% | 543,532 | 228,410,023 |
| 2024-10-10 | 4.25 | 4.58 | 4.21 | 4.37 | +3.8% | 872,682 | 383,098,869 |
| 2024-10-09 | 4.5 | 4.53 | 4.2 | 4.21 | -9.07% | 874,587 | 382,540,904 |
| 2024-10-08 | 4.95 | 4.96 | 4.4 | 4.63 | +9.72% | 1,399,843 | 653,012,677 |
| 2024-09-30 | 3.94 | 4.27 | 3.89 | 4.22 | +11.05% | 1,129,607 | 461,410,986 |
| 2024-09-27 | 3.75 | 3.81 | 3.71 | 3.8 | +2.98% | 305,603 | 114,806,583 |
| 2024-09-26 | 3.58 | 3.7 | 3.57 | 3.69 | +2.79% | 295,889 | 107,952,888 |
| 2024-09-25 | 3.56 | 3.67 | 3.55 | 3.59 | +2.28% | 359,676 | 130,026,593 |
| 2024-09-24 | 3.39 | 3.52 | 3.38 | 3.51 | +3.85% | 240,383 | 83,352,022 |
| 2024-09-23 | 3.37 | 3.39 | 3.35 | 3.38 | +0.3% | 90,203 | 30,457,108 |
| 2024-09-20 | 3.4 | 3.4 | 3.35 | 3.37 | -0.88% | 84,979 | 28,642,293 |
| 2024-09-19 | 3.36 | 3.42 | 3.34 | 3.4 | +1.49% | 114,034 | 38,617,685 |
| 2024-09-18 | 3.37 | 3.38 | 3.32 | 3.35 | -0.3% | 91,062 | 30,471,148 |
| 2024-09-13 | 3.38 | 3.4 | 3.36 | 3.36 | -0.59% | 91,290 | 30,780,461 |
| 2024-09-12 | 3.4 | 3.44 | 3.38 | 3.38 | -0.29% | 70,079 | 23,880,577 |
| 2024-09-11 | 3.41 | 3.42 | 3.37 | 3.39 | -0.88% | 76,736 | 26,049,345 |
| 2024-09-10 | 3.39 | 3.43 | 3.36 | 3.42 | +1.18% | 97,646 | 33,129,351 |
| 2024-09-09 | 3.42 | 3.43 | 3.38 | 3.38 | -1.17% | 106,524 | 36,213,777 |
| 2024-09-06 | 3.46 | 3.49 | 3.41 | 3.42 | -0.87% | 116,507 | 40,265,324 |
| 2024-09-05 | 3.46 | 3.48 | 3.43 | 3.45 | 0% | 107,764 | 37,239,063 |
| 2024-09-04 | 3.44 | 3.48 | 3.44 | 3.45 | -0.29% | 109,258 | 37,756,995 |
| 2024-09-03 | 3.4 | 3.48 | 3.4 | 3.46 | +1.76% | 187,017 | 64,612,287 |
| 2024-09-02 | 3.53 | 3.56 | 3.4 | 3.4 | -3.95% | 387,182 | 133,752,299 |
| 2024-08-30 | 3.5 | 3.59 | 3.49 | 3.54 | +0.85% | 190,522 | 67,612,316 |
| 2024-08-29 | 3.46 | 3.52 | 3.45 | 3.51 | +1.15% | 115,696 | 40,430,471 |
| 2024-08-28 | 3.5 | 3.52 | 3.47 | 3.47 | -1.42% | 118,421 | 41,334,566 |
| 2024-08-27 | 3.53 | 3.54 | 3.49 | 3.52 | -0.28% | 113,000 | 39,606,703 |
| 2024-08-26 | 3.53 | 3.58 | 3.52 | 3.53 | -0.56% | 133,964 | 47,438,948 |
| 2024-08-23 | 3.53 | 3.57 | 3.51 | 3.55 | 0% | 130,669 | 46,224,173 |
| 2024-08-22 | 3.62 | 3.64 | 3.54 | 3.55 | -2.2% | 169,220 | 60,548,733 |
| 2024-08-21 | 3.64 | 3.66 | 3.61 | 3.63 | -0.27% | 81,938 | 29,727,660 |
| 2024-08-20 | 3.7 | 3.7 | 3.63 | 3.64 | -1.09% | 149,263 | 54,587,264 |
| 2024-08-19 | 3.67 | 3.73 | 3.66 | 3.68 | +0.82% | 213,947 | 79,120,087 |
| 2024-08-16 | 3.7 | 3.71 | 3.64 | 3.65 | -1.35% | 214,716 | 78,732,424 |
| 2024-08-15 | 3.66 | 3.75 | 3.63 | 3.7 | -0.54% | 323,394 | 119,672,099 |
| 2024-08-14 | 3.66 | 3.85 | 3.64 | 3.72 | +1.92% | 565,071 | 211,786,953 |
| 2024-08-13 | 3.61 | 3.65 | 3.6 | 3.65 | +0.83% | 147,855 | 53,579,735 |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.62 | +0.28% | 122,152 | 44,094,307 |
| 2024-08-09 | 3.63 | 3.66 | 3.6 | 3.61 | -0.55% | 121,324 | 44,044,781 |
| 2024-08-08 | 3.66 | 3.66 | 3.61 | 3.63 | -2.16% | 137,738 | 50,053,963 |
| 2024-08-07 | 3.74 | 3.74 | 3.7 | 3.71 | -0.54% | 125,178 | 46,474,990 |
| 2024-08-06 | 3.72 | 3.74 | 3.69 | 3.73 | +0.81% | 167,869 | 62,403,076 |
| 2024-08-05 | 3.74 | 3.78 | 3.7 | 3.7 | -1.6% | 229,910 | 85,926,538 |
| 2024-08-02 | 3.76 | 3.81 | 3.75 | 3.76 | -0.53% | 193,271 | 73,040,475 |
| 2024-08-01 | 3.79 | 3.82 | 3.76 | 3.78 | 0% | 209,511 | 79,430,866 |
| 2024-07-31 | 3.72 | 3.79 | 3.7 | 3.78 | +2.16% | 268,024 | 100,690,030 |
| 2024-07-30 | 3.67 | 3.72 | 3.67 | 3.7 | +0.54% | 118,312 | 43,759,750 |
| 2024-07-29 | 3.72 | 3.72 | 3.67 | 3.68 | -0.27% | 158,108 | 58,426,793 |
| 2024-07-26 | 3.64 | 3.7 | 3.62 | 3.69 | +1.65% | 189,090 | 69,406,901 |
| 2024-07-25 | 3.58 | 3.66 | 3.57 | 3.63 | +1.11% | 139,741 | 50,675,926 |
| 2024-07-24 | 3.6 | 3.62 | 3.57 | 3.59 | -0.55% | 111,409 | 40,056,226 |
| 2024-07-23 | 3.65 | 3.66 | 3.61 | 3.61 | -1.37% | 110,264 | 40,139,010 |
| 2024-07-22 | 3.63 | 3.66 | 3.61 | 3.66 | +0.83% | 150,919 | 54,956,098 |
| 2024-07-19 | 3.58 | 3.63 | 3.57 | 3.63 | +1.11% | 128,645 | 46,370,079 |
| 2024-07-18 | 3.58 | 3.6 | 3.55 | 3.59 | 0% | 130,967 | 46,874,336 |
| 2024-07-17 | 3.6 | 3.61 | 3.57 | 3.59 | -0.28% | 106,715 | 38,309,305 |
| 2024-07-16 | 3.58 | 3.61 | 3.57 | 3.6 | +0.28% | 65,801 | 23,611,453 |
| 2024-07-15 | 3.62 | 3.63 | 3.58 | 3.59 | -1.1% | 113,653 | 40,863,778 |
| 2024-07-12 | 3.63 | 3.65 | 3.61 | 3.63 | 0% | 112,626 | 40,919,541 |
| 2024-07-11 | 3.6 | 3.64 | 3.58 | 3.63 | +2.54% | 163,761 | 59,171,254 |
| 2024-07-10 | 3.57 | 3.59 | 3.54 | 3.54 | -0.84% | 106,675 | 38,053,479 |
| 2024-07-09 | 3.56 | 3.59 | 3.5 | 3.57 | +0.28% | 227,170 | 80,790,250 |
| 2024-07-08 | 3.62 | 3.63 | 3.55 | 3.56 | -1.93% | 185,663 | 66,608,030 |
| 2024-07-05 | 3.62 | 3.64 | 3.6 | 3.63 | +0.28% | 118,894 | 43,019,530 |
| 2024-07-04 | 3.68 | 3.7 | 3.62 | 3.62 | -1.63% | 119,983 | 43,886,686 |
| 2024-07-03 | 3.7 | 3.72 | 3.68 | 3.68 | -0.54% | 103,307 | 38,159,503 |
| 2024-07-02 | 3.71 | 3.71 | 3.68 | 3.7 | -0.27% | 124,251 | 45,952,737 |
| 2024-07-01 | 3.69 | 3.72 | 3.68 | 3.71 | +0.82% | 105,390 | 39,007,944 |
| 2024-06-28 | 3.64 | 3.72 | 3.64 | 3.68 | +0.82% | 201,153 | 74,237,067 |
| 2024-06-27 | 3.68 | 3.69 | 3.63 | 3.65 | -1.08% | 160,667 | 58,649,972 |
| 2024-06-26 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 242,286 | 88,403,189 |
| 2024-06-25 | 3.63 | 3.72 | 3.63 | 3.65 | +0.27% | 173,071 | 63,558,783 |
| 2024-06-24 | 3.74 | 3.75 | 3.63 | 3.64 | -2.93% | 192,337 | 70,602,457 |
| 2024-06-21 | 3.73 | 3.77 | 3.71 | 3.75 | +0.54% | 118,500 | 44,422,635 |
| 2024-06-20 | 3.77 | 3.78 | 3.72 | 3.73 | -1.06% | 149,801 | 56,136,396 |
| 2024-06-19 | 3.81 | 3.81 | 3.76 | 3.77 | -0.53% | 99,689 | 37,702,800 |
| 2024-06-18 | 3.78 | 3.81 | 3.76 | 3.79 | +0.53% | 101,088 | 38,298,559 |
| 2024-06-17 | 3.8 | 3.83 | 3.77 | 3.77 | -1.05% | 122,177 | 46,404,575 |
| 2024-06-14 | 3.79 | 3.82 | 3.77 | 3.81 | +0.53% | 193,684 | 73,630,820 |
| 2024-06-13 | 3.77 | 3.81 | 3.74 | 3.79 | +0.26% | 183,940 | 69,502,073 |
| 2024-06-12 | 3.75 | 3.79 | 3.73 | 3.78 | +0.8% | 127,115 | 47,904,436 |
| 2024-06-11 | 3.81 | 3.81 | 3.74 | 3.75 | -1.83% | 215,419 | 81,133,568 |
| 2024-06-07 | 3.82 | 3.84 | 3.78 | 3.82 | +0.79% | 153,396 | 58,466,703 |
| 2024-06-06 | 3.83 | 3.85 | 3.79 | 3.79 | -0.79% | 194,191 | 74,099,639 |
| 2024-06-05 | 3.89 | 3.9 | 3.82 | 3.82 | -2.05% | 210,434 | 81,157,728 |
| 2024-06-04 | 3.85 | 3.91 | 3.85 | 3.9 | +0.78% | 184,468 | 71,536,318 |
| 2024-06-03 | 3.94 | 3.94 | 3.85 | 3.87 | -1.53% | 253,017 | 97,988,048 |
| 2024-05-31 | 3.88 | 3.96 | 3.88 | 3.93 | +1.29% | 199,549 | 78,440,919 |
| 2024-05-30 | 3.9 | 3.92 | 3.87 | 3.88 | -0.26% | 153,975 | 59,973,417 |
| 2024-05-29 | 3.91 | 3.95 | 3.89 | 3.89 | -0.77% | 157,403 | 61,566,089 |
| 2024-05-28 | 3.96 | 3.97 | 3.91 | 3.92 | -1.01% | 159,833 | 62,865,984 |
| 2024-05-27 | 3.95 | 3.97 | 3.92 | 3.96 | +0.51% | 177,695 | 70,125,316 |
| 2024-05-24 | 3.93 | 4 | 3.93 | 3.94 | -0.25% | 193,144 | 76,723,382 |
| 2024-05-23 | 4.01 | 4.01 | 3.94 | 3.95 | -1.5% | 229,936 | 91,403,371 |
| 2024-05-22 | 4.04 | 4.04 | 3.99 | 4.01 | -0.5% | 227,592 | 91,311,985 |
| 2024-05-21 | 4.07 | 4.07 | 4.02 | 4.03 | -0.74% | 215,502 | 87,094,134 |
| 2024-05-20 | 4.09 | 4.11 | 4.06 | 4.06 | -0.73% | 234,153 | 95,438,137 |
| 2024-05-17 | 4.04 | 4.09 | 4.02 | 4.09 | +1.49% | 298,284 | 120,903,118 |
| 2024-05-16 | 4.04 | 4.08 | 4.03 | 4.03 | 0% | 270,986 | 109,818,323 |
| 2024-05-15 | 4.08 | 4.08 | 4.03 | 4.03 | -1.23% | 167,148 | 67,802,845 |
| 2024-05-14 | 4.08 | 4.11 | 4.06 | 4.08 | 0% | 240,288 | 98,034,904 |
| 2024-05-13 | 4.03 | 4.11 | 4.01 | 4.08 | +0.74% | 327,865 | 133,663,754 |
| 2024-05-10 | 4.09 | 4.09 | 4.04 | 4.05 | -0.49% | 190,607 | 77,409,136 |
| 2024-05-09 | 4 | 4.09 | 4 | 4.07 | +1.75% | 260,857 | 106,005,578 |
| 2024-05-08 | 4.05 | 4.05 | 4 | 4 | -1.23% | 178,826 | 71,936,563 |
| 2024-05-07 | 4.09 | 4.09 | 4.04 | 4.05 | -0.74% | 222,724 | 90,445,755 |
| 2024-05-06 | 4.06 | 4.1 | 4.05 | 4.08 | +1.24% | 290,762 | 118,602,812 |
| 2024-04-30 | 4.05 | 4.06 | 3.98 | 4.03 | -0.98% | 396,174 | 159,008,814 |
| 2024-04-29 | 3.97 | 4.1 | 3.92 | 4.07 | +3.3% | 517,204 | 208,394,373 |
| 2024-04-26 | 3.85 | 3.96 | 3.85 | 3.94 | +1.81% | 372,377 | 145,976,247 |
| 2024-04-25 | 3.89 | 3.9 | 3.83 | 3.87 | -0.51% | 263,071 | 101,601,303 |
| 2024-04-24 | 3.94 | 3.97 | 3.86 | 3.89 | -1.27% | 531,561 | 206,708,902 |
| 2024-04-23 | 4.05 | 4.08 | 3.94 | 3.94 | -2.96% | 457,967 | 182,919,660 |
| 2024-04-22 | 4.11 | 4.15 | 4.06 | 4.06 | -1.22% | 330,029 | 135,104,248 |
| 2024-04-19 | 4.09 | 4.16 | 4.08 | 4.11 | +0.24% | 385,467 | 159,060,225 |
| 2024-04-18 | 4.13 | 4.18 | 4.09 | 4.1 | -0.73% | 430,659 | 177,898,667 |
| 2024-04-17 | 4 | 4.14 | 3.98 | 4.13 | +3.25% | 537,149 | 219,109,577 |
| 2024-04-16 | 4.1 | 4.15 | 3.98 | 4 | -2.68% | 505,086 | 205,233,317 |
| 2024-04-15 | 3.98 | 4.17 | 3.95 | 4.11 | +3.27% | 560,364 | 229,016,865 |
| 2024-04-12 | 4.02 | 4.03 | 3.97 | 3.98 | -0.75% | 219,194 | 87,722,258 |
| 2024-04-11 | 3.85 | 4.06 | 3.85 | 4.01 | +3.62% | 456,728 | 181,708,288 |
| 2024-04-10 | 3.87 | 3.94 | 3.85 | 3.87 | 0% | 196,653 | 76,541,451 |
| 2024-04-09 | 3.9 | 3.91 | 3.85 | 3.87 | -0.26% | 150,371 | 58,201,050 |
| 2024-04-08 | 3.92 | 3.95 | 3.88 | 3.88 | -1.27% | 164,390 | 64,286,469 |
| 2024-04-03 | 3.96 | 3.96 | 3.91 | 3.93 | -0.51% | 124,221 | 48,833,493 |
| 2024-04-02 | 3.97 | 3.99 | 3.94 | 3.95 | -0.25% | 168,277 | 66,684,951 |
| 2024-04-01 | 3.9 | 3.97 | 3.88 | 3.96 | +2.06% | 184,426 | 72,547,092 |
| 2024-03-29 | 3.85 | 3.89 | 3.84 | 3.88 | +0.78% | 160,534 | 61,953,182 |
| 2024-03-28 | 3.84 | 3.89 | 3.83 | 3.85 | 0% | 166,166 | 64,159,734 |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | -1.03% | 172,695 | 66,955,740 |
| 2024-03-26 | 3.91 | 3.93 | 3.88 | 3.89 | -0.51% | 184,614 | 72,043,975 |
| 2024-03-25 | 3.95 | 3.99 | 3.91 | 3.91 | -0.76% | 198,025 | 78,189,425 |
| 2024-03-22 | 3.99 | 3.99 | 3.93 | 3.94 | -1.25% | 251,884 | 99,573,667 |
| 2024-03-21 | 4.02 | 4.03 | 3.98 | 3.99 | -0.75% | 229,193 | 91,734,781 |
| 2024-03-20 | 4.02 | 4.04 | 4 | 4.02 | 0% | 197,505 | 79,330,813 |
| 2024-03-19 | 4.06 | 4.08 | 4.02 | 4.02 | -1.47% | 181,496 | 73,361,227 |
| 2024-03-18 | 4.06 | 4.1 | 4.04 | 4.08 | +0.74% | 329,955 | 134,244,169 |
| 2024-03-15 | 4 | 4.05 | 3.99 | 4.05 | +0.75% | 231,485 | 93,035,507 |
| 2024-03-14 | 4.05 | 4.1 | 4 | 4.02 | -0.99% | 290,406 | 117,530,853 |
| 2024-03-13 | 4.08 | 4.09 | 4.03 | 4.06 | -0.73% | 241,394 | 97,939,432 |
| 2024-03-12 | 4.16 | 4.18 | 4.07 | 4.09 | -1.68% | 301,854 | 123,874,212 |
| 2024-03-11 | 4.12 | 4.19 | 4.11 | 4.16 | +0.73% | 284,084 | 117,702,568 |
| 2024-03-08 | 4.1 | 4.16 | 4.05 | 4.13 | +0.98% | 343,340 | 140,895,503 |
| 2024-03-07 | 4.03 | 4.2 | 4.03 | 4.09 | +1.49% | 608,376 | 251,838,332 |
| 2024-03-06 | 4.05 | 4.09 | 4.01 | 4.03 | -0.49% | 331,427 | 133,912,096 |
| 2024-03-05 | 4.06 | 4.1 | 4.04 | 4.05 | -0.49% | 271,530 | 110,345,601 |
| 2024-03-04 | 4.14 | 4.16 | 4.06 | 4.07 | -0.97% | 256,592 | 105,052,656 |
| 2024-03-01 | 4.08 | 4.11 | 4.06 | 4.11 | +0.24% | 282,056 | 115,351,131 |
| 2024-02-29 | 3.99 | 4.1 | 3.97 | 4.1 | +1.74% | 383,561 | 155,146,761 |
| 2024-02-28 | 4.07 | 4.12 | 4.03 | 4.03 | -0.74% | 497,482 | 203,208,573 |
| 2024-02-27 | 4.05 | 4.06 | 4.02 | 4.06 | 0% | 362,775 | 146,491,016 |
| 2024-02-26 | 4.02 | 4.1 | 4.01 | 4.06 | +1.5% | 365,363 | 148,418,178 |
| 2024-02-23 | 4.02 | 4.03 | 3.96 | 4 | -0.74% | 262,275 | 104,582,009 |
| 2024-02-22 | 4.03 | 4.05 | 3.99 | 4.03 | -0.25% | 209,160 | 84,084,930 |
| 2024-02-21 | 3.97 | 4.08 | 3.95 | 4.04 | +1.51% | 313,389 | 126,486,659 |
| 2024-02-20 | 3.99 | 4.02 | 3.94 | 3.98 | -0.75% | 240,520 | 95,572,851 |
| 2024-02-19 | 4.05 | 4.1 | 3.98 | 4.01 | -0.99% | 319,234 | 128,614,333 |
| 2024-02-08 | 3.98 | 4.14 | 3.98 | 4.05 | +2.27% | 508,300 | 207,953,646 |
| 2024-02-07 | 3.84 | 3.98 | 3.81 | 3.96 | +4.21% | 563,581 | 221,245,891 |
| 2024-02-06 | 3.63 | 3.9 | 3.59 | 3.8 | +4.11% | 415,275 | 155,665,496 |
| 2024-02-05 | 3.65 | 3.72 | 3.44 | 3.65 | -0.27% | 418,824 | 150,458,965 |
| 2024-02-02 | 3.71 | 3.83 | 3.59 | 3.66 | -1.35% | 296,740 | 110,142,512 |
| 2024-02-01 | 3.79 | 3.81 | 3.7 | 3.71 | -2.37% | 245,555 | 91,840,706 |
| 2024-01-31 | 3.9 | 3.92 | 3.77 | 3.8 | -2.06% | 285,606 | 109,836,598 |
| 2024-01-30 | 3.96 | 3.98 | 3.88 | 3.88 | -2.76% | 307,024 | 120,855,609 |
| 2024-01-29 | 3.98 | 4.14 | 3.96 | 3.99 | +0.76% | 511,642 | 206,235,564 |
| 2024-01-26 | 3.99 | 4.01 | 3.93 | 3.96 | -1.25% | 302,464 | 119,877,243 |
| 2024-01-25 | 3.78 | 4.01 | 3.77 | 4.01 | +6.37% | 557,589 | 220,167,817 |
| 2024-01-24 | 3.64 | 3.77 | 3.63 | 3.77 | +4.14% | 281,451 | 104,393,069 |
| 2024-01-23 | 3.6 | 3.64 | 3.55 | 3.62 | +0.56% | 147,308 | 53,095,219 |
| 2024-01-22 | 3.72 | 3.73 | 3.59 | 3.6 | -3.23% | 145,757 | 53,395,216 |
| 2024-01-19 | 3.74 | 3.77 | 3.72 | 3.72 | -0.8% | 113,682 | 42,518,063 |
| 2024-01-18 | 3.79 | 3.8 | 3.69 | 3.75 | -1.06% | 231,708 | 86,397,113 |
| 2024-01-17 | 3.88 | 3.89 | 3.79 | 3.79 | -2.57% | 149,458 | 57,260,829 |
| 2024-01-16 | 3.87 | 3.89 | 3.83 | 3.89 | +0.52% | 116,079 | 44,814,040 |
| 2024-01-15 | 3.89 | 3.93 | 3.86 | 3.87 | -0.51% | 143,414 | 55,691,991 |
| 2024-01-12 | 3.9 | 3.96 | 3.89 | 3.89 | -0.51% | 144,746 | 56,712,961 |
| 2024-01-11 | 3.88 | 3.94 | 3.87 | 3.91 | +0.51% | 98,987 | 38,699,949 |
| 2024-01-10 | 3.9 | 3.93 | 3.85 | 3.89 | 0% | 91,344 | 35,548,056 |
| 2024-01-09 | 3.89 | 3.92 | 3.87 | 3.89 | +0.26% | 83,579 | 32,574,808 |
| 2024-01-08 | 3.95 | 3.97 | 3.88 | 3.88 | -2.02% | 117,290 | 45,955,234 |
| 2024-01-05 | 4 | 4.02 | 3.94 | 3.96 | -1% | 115,111 | 45,851,521 |
| 2024-01-04 | 3.99 | 4.01 | 3.97 | 4 | +0.25% | 112,781 | 44,978,283 |
| 2024-01-03 | 3.96 | 4.02 | 3.96 | 3.99 | +0.25% | 118,975 | 47,498,030 |
| 2024-01-02 | 3.98 | 4.02 | 3.96 | 3.98 | +0.25% | 115,426 | 46,051,227 |
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：