股票概览
3.89
+0.52%
+0.02
3.89
开盘价
3.9
最高价
3.84
最低价
68,404
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
4.08
MA10 (10日均线)
4.13
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 | 3.89 | 3.9 | 3.84 | 3.89 | +0.52% | 68,404 | 26,452,298 |
| 2025-03-24 | 3.98 | 3.99 | 3.82 | 3.87 | -2.76% | 187,385 | 72,881,942 |
| 2025-03-21 | 4.11 | 4.12 | 3.96 | 3.98 | -3.16% | 232,689 | 93,539,036 |
| 2025-03-20 | 4.12 | 4.14 | 4.09 | 4.11 | 0% | 124,095 | 51,085,792 |
| 2025-03-19 | 4.18 | 4.18 | 4.1 | 4.11 | -0.72% | 145,235 | 59,964,379 |
| 2025-03-18 | 4.16 | 4.19 | 4.11 | 4.14 | -0.48% | 157,883 | 65,319,015 |
| 2025-03-17 | 4.2 | 4.27 | 4.16 | 4.16 | -0.95% | 218,629 | 91,954,898 |
| 2025-03-14 | 4.18 | 4.28 | 4.15 | 4.2 | +0.96% | 261,075 | 109,714,357 |
| 2025-03-13 | 4.12 | 4.16 | 4.08 | 4.16 | +0.24% | 140,408 | 57,804,748 |
| 2025-03-12 | 4.24 | 4.25 | 4.14 | 4.15 | -2.12% | 238,098 | 99,106,842 |
| 2025-03-11 | 4.15 | 4.27 | 4.09 | 4.24 | +1.44% | 264,211 | 110,491,273 |
| 2025-03-10 | 4.12 | 4.3 | 4.12 | 4.18 | +1.7% | 371,966 | 156,348,516 |
| 2025-03-07 | 4.19 | 4.23 | 4.08 | 4.11 | -2.38% | 276,714 | 114,300,361 |
| 2025-03-06 | 4.21 | 4.28 | 4.19 | 4.21 | +0.48% | 380,798 | 160,989,610 |
| 2025-03-05 | 4.29 | 4.32 | 4.11 | 4.19 | -3.01% | 374,310 | 156,632,731 |
| 2025-03-04 | 4.32 | 4.39 | 4.21 | 4.32 | -1.82% | 473,989 | 204,578,404 |
| 2025-03-03 | 4.29 | 4.44 | 4.21 | 4.4 | +2.56% | 1,012,812 | 440,558,431 |
| 2025-02-28 | 3.89 | 4.29 | 3.89 | 4.29 | +10% | 682,107 | 287,564,264 |
| 2025-02-27 | 3.93 | 4.02 | 3.84 | 3.9 | -0.51% | 169,479 | 66,233,253 |
| 2025-02-26 | 3.77 | 3.94 | 3.75 | 3.92 | +3.98% | 263,870 | 101,868,145 |
| 2025-02-25 | 3.76 | 3.83 | 3.73 | 3.77 | -1.05% | 183,527 | 69,353,140 |
| 2025-02-24 | 3.89 | 3.91 | 3.75 | 3.81 | -2.06% | 312,050 | 118,661,212 |
| 2025-02-21 | 3.92 | 3.99 | 3.86 | 3.89 | -1.02% | 277,660 | 108,432,124 |
| 2025-02-20 | 3.89 | 3.94 | 3.87 | 3.93 | +1.03% | 186,483 | 72,776,745 |
| 2025-02-19 | 3.89 | 3.92 | 3.86 | 3.89 | 0% | 185,218 | 71,976,618 |
| 2025-02-18 | 4.05 | 4.06 | 3.87 | 3.89 | -4.19% | 231,583 | 91,553,158 |
| 2025-02-17 | 3.99 | 4.09 | 3.95 | 4.06 | +1.75% | 218,554 | 88,124,935 |
| 2025-02-14 | 4.12 | 4.14 | 3.97 | 3.99 | -3.16% | 282,723 | 113,673,550 |
| 2025-02-13 | 4.11 | 4.19 | 4.06 | 4.12 | 0% | 355,745 | 147,274,121 |
| 2025-02-12 | 4.08 | 4.12 | 3.99 | 4.12 | +0.73% | 262,555 | 106,330,670 |
| 2025-02-11 | 4.11 | 4.16 | 4.01 | 4.09 | +0.25% | 282,928 | 115,294,934 |
| 2025-02-10 | 4.02 | 4.1 | 4.02 | 4.08 | +1.49% | 182,322 | 74,106,794 |
| 2025-02-07 | 4 | 4.08 | 3.96 | 4.02 | +0.75% | 211,860 | 85,437,887 |
| 2025-02-06 | 3.95 | 4.06 | 3.93 | 3.99 | +1.27% | 155,828 | 62,184,859 |
| 2025-02-05 | 3.97 | 3.99 | 3.89 | 3.94 | -0.25% | 109,944 | 43,227,332 |
| 2025-01-27 | 4.02 | 4.07 | 3.94 | 3.95 | -1.25% | 144,144 | 57,658,547 |
| 2025-01-24 | 4.1 | 4.15 | 3.97 | 4 | -2.68% | 259,120 | 104,259,376 |
| 2025-01-23 | 3.99 | 4.14 | 3.98 | 4.11 | +4.05% | 270,358 | 110,450,105 |
| 2025-01-22 | 3.99 | 4 | 3.9 | 3.95 | -1% | 153,104 | 60,297,316 |
| 2025-01-21 | 4.18 | 4.18 | 3.96 | 3.99 | -3.86% | 237,140 | 95,782,471 |
| 2025-01-20 | 4.16 | 4.22 | 4.08 | 4.15 | +0.97% | 178,033 | 74,102,913 |
| 2025-01-17 | 4.06 | 4.16 | 4.02 | 4.11 | +0.49% | 150,875 | 61,919,921 |
| 2025-01-16 | 3.97 | 4.18 | 3.96 | 4.09 | +2.76% | 210,135 | 85,940,081 |
| 2025-01-15 | 3.98 | 4.03 | 3.86 | 3.98 | -1% | 182,931 | 72,119,355 |
| 2025-01-14 | 3.76 | 4.03 | 3.75 | 4.02 | +7.2% | 243,986 | 95,713,148 |
| 2025-01-13 | 3.7 | 3.77 | 3.59 | 3.75 | +0.81% | 120,128 | 44,421,067 |
| 2025-01-10 | 3.83 | 3.86 | 3.71 | 3.72 | -2.87% | 140,940 | 53,219,103 |
| 2025-01-09 | 3.76 | 3.87 | 3.73 | 3.83 | +1.32% | 173,776 | 66,081,447 |
| 2025-01-08 | 3.84 | 3.88 | 3.65 | 3.78 | -1.56% | 199,562 | 74,803,410 |
| 2025-01-07 | 3.76 | 3.84 | 3.72 | 3.84 | +2.4% | 158,777 | 60,233,861 |
| 2025-01-06 | 3.78 | 3.82 | 3.65 | 3.75 | -0.79% | 173,923 | 65,026,991 |
| 2025-01-03 | 4 | 4.02 | 3.76 | 3.78 | -4.3% | 328,000 | 126,375,138 |
| 2025-01-02 | 4.08 | 4.12 | 3.92 | 3.95 | -3.19% | 234,203 | 94,423,853 |
| 2024-12-31 | 4.16 | 4.21 | 4.06 | 4.08 | -1.92% | 141,415 | 58,223,008 |
| 2024-12-30 | 4.19 | 4.2 | 4.06 | 4.16 | 0% | 106,276 | 43,837,309 |
| 2024-12-27 | 4.15 | 4.25 | 4.13 | 4.16 | +0.24% | 147,900 | 62,181,534 |
| 2024-12-26 | 4.15 | 4.18 | 4.09 | 4.15 | +0.97% | 138,279 | 57,191,438 |
| 2024-12-25 | 4.27 | 4.27 | 4.03 | 4.11 | -3.29% | 219,382 | 90,195,153 |
| 2024-12-24 | 4.31 | 4.34 | 4.2 | 4.25 | -1.16% | 208,844 | 88,815,343 |
| 2024-12-23 | 4.45 | 4.47 | 4.28 | 4.3 | -2.71% | 213,501 | 93,084,862 |
| 2024-12-20 | 4.44 | 4.52 | 4.4 | 4.42 | -0.23% | 180,074 | 80,280,754 |
| 2024-12-19 | 4.46 | 4.55 | 4.38 | 4.43 | -1.12% | 193,577 | 86,076,833 |
| 2024-12-18 | 4.58 | 4.63 | 4.41 | 4.48 | -2.4% | 283,827 | 127,005,698 |
| 2024-12-17 | 4.79 | 4.82 | 4.53 | 4.59 | -3.97% | 238,432 | 111,253,690 |
| 2024-12-16 | 4.87 | 4.89 | 4.68 | 4.78 | -2.25% | 277,244 | 131,967,495 |
| 2024-12-13 | 5.05 | 5.05 | 4.84 | 4.89 | -3.74% | 292,563 | 143,445,093 |
| 2024-12-12 | 5 | 5.12 | 4.96 | 5.08 | +1.4% | 266,100 | 134,463,237 |
| 2024-12-11 | 4.94 | 5.03 | 4.91 | 5.01 | +1.01% | 180,956 | 90,311,331 |
| 2024-12-10 | 5.12 | 5.21 | 4.96 | 4.96 | -0.6% | 359,092 | 181,946,744 |
| 2024-12-09 | 5.01 | 5.09 | 4.9 | 4.99 | -0.4% | 228,098 | 113,499,380 |
| 2024-12-06 | 4.99 | 5.05 | 4.93 | 5.01 | +0.6% | 212,240 | 106,119,215 |
| 2024-12-05 | 4.9 | 4.99 | 4.83 | 4.98 | +1.63% | 225,943 | 111,364,585 |
| 2024-12-04 | 5.2 | 5.22 | 4.87 | 4.9 | -5.41% | 434,570 | 217,570,054 |
| 2024-12-03 | 5.4 | 5.42 | 5.18 | 5.18 | -3.54% | 234,941 | 122,843,251 |
| 2024-12-02 | 5.27 | 5.49 | 5.2 | 5.37 | +1.9% | 291,938 | 155,389,675 |
| 2024-11-29 | 5.25 | 5.42 | 5.16 | 5.27 | +0.38% | 291,438 | 153,145,562 |
| 2024-11-28 | 5.61 | 5.7 | 5.12 | 5.25 | -5.06% | 463,333 | 246,255,985 |
| 2024-11-27 | 5.56 | 5.57 | 5.24 | 5.53 | -1.43% | 283,295 | 153,263,259 |
| 2024-11-26 | 5.5 | 5.7 | 5.46 | 5.61 | +2% | 261,124 | 146,177,907 |
| 2024-11-25 | 5.7 | 5.8 | 5.35 | 5.5 | -2.83% | 288,254 | 157,768,664 |
| 2024-11-22 | 6.1 | 6.12 | 5.65 | 5.66 | -5.67% | 388,445 | 227,876,409 |
| 2024-11-21 | 5.95 | 6.09 | 5.88 | 6 | +3.45% | 495,188 | 297,538,380 |
| 2024-11-20 | 5.34 | 5.8 | 5.32 | 5.8 | +10.06% | 472,516 | 262,426,834 |
| 2024-11-19 | 5.24 | 5.4 | 4.99 | 5.27 | +1.15% | 497,612 | 257,118,883 |
| 2024-11-18 | 5.75 | 5.8 | 5.18 | 5.21 | -8.76% | 480,672 | 261,255,217 |
| 2024-11-15 | 5.81 | 5.97 | 5.63 | 5.71 | -3.06% | 424,261 | 246,967,609 |
| 2024-11-14 | 6.3 | 6.35 | 5.75 | 5.89 | -5% | 612,015 | 364,236,588 |
| 2024-11-13 | 6.1 | 6.23 | 5.97 | 6.2 | +2.65% | 471,189 | 287,845,590 |
| 2024-11-12 | 5.7 | 6.15 | 5.69 | 6.04 | +6.34% | 561,506 | 337,510,141 |
| 2024-11-11 | 5.66 | 5.79 | 5.37 | 5.68 | +0.18% | 517,818 | 291,067,459 |
| 2024-11-08 | 5.35 | 5.83 | 5.31 | 5.67 | +6.98% | 602,006 | 334,688,348 |
| 2024-11-07 | 4.88 | 5.35 | 4.81 | 5.3 | +7.72% | 533,007 | 270,592,327 |
| 2024-11-06 | 4.73 | 5 | 4.68 | 4.92 | +3.8% | 435,614 | 212,711,479 |
| 2024-11-05 | 4.57 | 4.8 | 4.56 | 4.74 | +3.95% | 345,294 | 162,066,775 |
| 2024-11-04 | 4.73 | 4.76 | 4.45 | 4.56 | -3.39% | 286,534 | 130,053,908 |
| 2024-11-01 | 4.68 | 4.79 | 4.54 | 4.72 | +0.85% | 343,648 | 161,050,649 |
| 2024-10-31 | 4.45 | 4.86 | 4.45 | 4.68 | +5.17% | 500,239 | 231,656,564 |
| 2024-10-30 | 4.53 | 4.56 | 4.41 | 4.45 | -1.98% | 255,177 | 114,076,776 |
| 2024-10-29 | 4.68 | 4.73 | 4.51 | 4.54 | -2.99% | 264,175 | 121,841,773 |
| 2024-10-28 | 4.65 | 4.79 | 4.57 | 4.68 | +1.08% | 370,918 | 173,905,068 |
| 2024-10-25 | 4.5 | 4.64 | 4.43 | 4.63 | +3.81% | 392,478 | 178,520,653 |
| 2024-10-24 | 4.28 | 4.48 | 4.23 | 4.46 | +4.21% | 323,315 | 141,391,654 |
| 2024-10-23 | 4.15 | 4.44 | 4.13 | 4.28 | +2.88% | 432,954 | 186,608,753 |
| 2024-10-22 | 4.09 | 4.32 | 4.07 | 4.16 | +1.71% | 333,850 | 140,361,903 |
| 2024-10-21 | 3.92 | 4.1 | 3.89 | 4.09 | +4.34% | 286,205 | 114,849,708 |
| 2024-10-18 | 3.98 | 4.02 | 3.87 | 3.92 | -1.75% | 295,197 | 116,369,416 |
| 2024-10-17 | 4.09 | 4.25 | 3.95 | 3.99 | -2.68% | 360,669 | 147,271,730 |
| 2024-10-16 | 4 | 4.1 | 3.97 | 4.1 | +3.27% | 275,670 | 111,794,279 |
| 2024-10-15 | 3.99 | 4.04 | 3.86 | 3.97 | -0.75% | 186,580 | 74,194,648 |
| 2024-10-14 | 4.02 | 4.15 | 3.94 | 4 | +0.5% | 297,807 | 120,054,690 |
| 2024-10-11 | 3.96 | 4.16 | 3.8 | 3.98 | -0.25% | 499,527 | 198,497,294 |
| 2024-10-10 | 3.7 | 4.02 | 3.62 | 3.99 | +9.32% | 431,457 | 166,962,780 |
| 2024-10-09 | 3.98 | 3.99 | 3.65 | 3.65 | -9.2% | 323,954 | 121,781,859 |
| 2024-10-08 | 4.19 | 4.2 | 3.82 | 4.02 | +5.24% | 517,630 | 210,138,284 |
| 2024-09-30 | 3.62 | 3.82 | 3.61 | 3.82 | +10.09% | 406,616 | 151,837,226 |
| 2024-09-27 | 3.46 | 3.51 | 3.42 | 3.47 | +1.76% | 205,884 | 71,240,120 |
| 2024-09-26 | 3.27 | 3.41 | 3.25 | 3.41 | +4.28% | 193,161 | 64,755,314 |
| 2024-09-25 | 3.25 | 3.39 | 3.25 | 3.27 | +0.93% | 200,425 | 66,329,785 |
| 2024-09-24 | 3.2 | 3.24 | 3.18 | 3.24 | +1.25% | 109,212 | 35,138,557 |
| 2024-09-23 | 3.19 | 3.2 | 3.15 | 3.2 | +0.95% | 81,871 | 26,024,025 |
| 2024-09-20 | 3.18 | 3.24 | 3.15 | 3.17 | -0.63% | 119,577 | 37,963,689 |
| 2024-09-19 | 3.07 | 3.19 | 3.07 | 3.19 | +3.91% | 151,729 | 47,659,312 |
| 2024-09-18 | 3.03 | 3.09 | 3 | 3.07 | +0.66% | 129,657 | 39,499,176 |
| 2024-09-13 | 2.86 | 3.05 | 2.86 | 3.05 | +6.64% | 208,763 | 62,042,126 |
| 2024-09-12 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 36,785 | 10,533,753 |
| 2024-09-11 | 2.89 | 2.89 | 2.83 | 2.85 | -1.04% | 47,455 | 13,565,714 |
| 2024-09-10 | 2.89 | 2.91 | 2.84 | 2.88 | 0% | 63,089 | 18,101,707 |
| 2024-09-09 | 2.88 | 2.92 | 2.84 | 2.88 | +0.35% | 61,464 | 17,713,750 |
| 2024-09-06 | 2.88 | 2.91 | 2.86 | 2.87 | -0.35% | 63,947 | 18,445,838 |
| 2024-09-05 | 2.83 | 2.89 | 2.83 | 2.88 | +2.13% | 65,048 | 18,583,383 |
| 2024-09-04 | 2.85 | 2.87 | 2.81 | 2.82 | -0.35% | 53,561 | 15,202,788 |
| 2024-09-03 | 2.83 | 2.87 | 2.82 | 2.83 | 0% | 47,956 | 13,638,500 |
| 2024-09-02 | 2.88 | 2.9 | 2.83 | 2.83 | -2.08% | 57,066 | 16,325,211 |
| 2024-08-30 | 2.8 | 2.93 | 2.79 | 2.89 | +3.58% | 114,285 | 32,848,741 |
| 2024-08-29 | 2.8 | 2.8 | 2.76 | 2.79 | +0.36% | 29,975 | 8,330,853 |
| 2024-08-28 | 2.8 | 2.82 | 2.78 | 2.78 | -0.71% | 33,243 | 9,292,337 |
| 2024-08-27 | 2.82 | 2.83 | 2.79 | 2.8 | -0.71% | 31,333 | 8,771,252 |
| 2024-08-26 | 2.83 | 2.86 | 2.8 | 2.82 | 0% | 51,492 | 14,541,960 |
| 2024-08-23 | 2.82 | 2.85 | 2.79 | 2.82 | 0% | 31,482 | 8,878,011 |
| 2024-08-22 | 2.81 | 2.86 | 2.8 | 2.82 | +0.36% | 45,166 | 12,778,037 |
| 2024-08-21 | 2.82 | 2.84 | 2.8 | 2.81 | 0% | 28,912 | 8,140,449 |
| 2024-08-20 | 2.87 | 2.87 | 2.8 | 2.81 | -1.75% | 40,049 | 11,313,756 |
| 2024-08-19 | 2.88 | 2.9 | 2.85 | 2.86 | -0.69% | 41,743 | 11,977,316 |
| 2024-08-16 | 2.94 | 2.94 | 2.87 | 2.88 | -2.04% | 71,091 | 20,561,303 |
| 2024-08-15 | 2.9 | 2.94 | 2.88 | 2.94 | +1.73% | 42,122 | 12,283,582 |
| 2024-08-14 | 2.93 | 2.93 | 2.89 | 2.89 | -0.69% | 29,959 | 8,708,668 |
| 2024-08-13 | 2.91 | 2.92 | 2.88 | 2.91 | 0% | 51,416 | 14,895,959 |
| 2024-08-12 | 3.02 | 3.02 | 2.9 | 2.91 | -3.64% | 88,627 | 26,109,052 |
| 2024-08-09 | 2.98 | 3.09 | 2.98 | 3.02 | +1% | 100,992 | 30,671,326 |
| 2024-08-08 | 2.99 | 3.03 | 2.96 | 2.99 | +0.67% | 71,461 | 21,397,624 |
| 2024-08-07 | 2.99 | 3.01 | 2.96 | 2.97 | -1% | 42,642 | 12,695,683 |
| 2024-08-06 | 2.98 | 3.01 | 2.96 | 3 | +1.35% | 42,156 | 12,585,204 |
| 2024-08-05 | 2.98 | 3.04 | 2.96 | 2.96 | -1.33% | 54,671 | 16,397,281 |
| 2024-08-02 | 3.02 | 3.05 | 2.99 | 3 | -0.99% | 49,495 | 14,939,811 |
| 2024-08-01 | 3.05 | 3.07 | 3.01 | 3.03 | -0.66% | 59,546 | 18,045,752 |
| 2024-07-31 | 2.96 | 3.06 | 2.94 | 3.05 | +3.04% | 92,267 | 27,706,174 |
| 2024-07-30 | 2.92 | 2.97 | 2.92 | 2.96 | +1.37% | 47,286 | 13,954,805 |
| 2024-07-29 | 2.93 | 2.94 | 2.89 | 2.92 | 0% | 31,751 | 9,267,429 |
| 2024-07-26 | 2.92 | 2.95 | 2.9 | 2.92 | +0.34% | 40,019 | 11,698,041 |
| 2024-07-25 | 2.93 | 2.94 | 2.89 | 2.91 | 0% | 43,314 | 12,622,165 |
| 2024-07-24 | 2.96 | 2.99 | 2.91 | 2.91 | -1.02% | 54,734 | 16,113,510 |
| 2024-07-23 | 2.99 | 3.01 | 2.94 | 2.94 | -1.67% | 56,055 | 16,628,790 |
| 2024-07-22 | 2.97 | 3.05 | 2.97 | 2.99 | +0.67% | 61,215 | 18,425,731 |
| 2024-07-19 | 2.99 | 3 | 2.94 | 2.97 | -1.33% | 41,440 | 12,304,499 |
| 2024-07-18 | 2.99 | 3.01 | 2.94 | 3.01 | +0.33% | 53,430 | 15,889,672 |
| 2024-07-17 | 3 | 3.05 | 2.99 | 3 | 0% | 47,342 | 14,287,935 |
| 2024-07-16 | 3.02 | 3.04 | 3 | 3 | -0.99% | 40,034 | 12,050,305 |
| 2024-07-15 | 3.09 | 3.09 | 3.01 | 3.03 | -1.94% | 63,163 | 19,163,877 |
| 2024-07-12 | 2.99 | 3.16 | 2.98 | 3.09 | +3.34% | 150,333 | 46,531,848 |
| 2024-07-11 | 2.94 | 3.03 | 2.92 | 2.99 | +2.75% | 112,987 | 33,495,723 |
| 2024-07-10 | 2.93 | 2.96 | 2.88 | 2.91 | -0.68% | 50,262 | 14,653,956 |
| 2024-07-09 | 2.92 | 2.97 | 2.87 | 2.93 | +0.69% | 79,535 | 23,219,736 |
| 2024-07-08 | 3.01 | 3.03 | 2.88 | 2.91 | -3.32% | 110,383 | 32,245,862 |
| 2024-07-05 | 3.04 | 3.07 | 2.99 | 3.01 | -0.66% | 105,417 | 31,867,072 |
| 2024-07-04 | 3.23 | 3.25 | 3.02 | 3.03 | -6.19% | 118,931 | 37,005,479 |
| 2024-07-03 | 3.27 | 3.29 | 3.21 | 3.23 | -1.82% | 75,097 | 24,436,880 |
| 2024-07-02 | 3.27 | 3.3 | 3.24 | 3.29 | +0.61% | 56,046 | 18,387,460 |
| 2024-07-01 | 3.23 | 3.3 | 3.21 | 3.27 | +0.93% | 87,867 | 28,744,946 |
| 2024-06-28 | 3.12 | 3.35 | 3.1 | 3.24 | +3.85% | 174,690 | 56,329,632 |
| 2024-06-27 | 3.07 | 3.15 | 3.06 | 3.12 | +1.96% | 87,250 | 27,165,013 |
| 2024-06-26 | 3.05 | 3.07 | 3.02 | 3.06 | -0.65% | 75,655 | 23,063,304 |
| 2024-06-25 | 2.96 | 3.15 | 2.93 | 3.08 | +4.41% | 164,877 | 50,685,681 |
| 2024-06-24 | 3.05 | 3.06 | 2.91 | 2.95 | -3.59% | 100,906 | 29,935,831 |
| 2024-06-21 | 3.06 | 3.1 | 3.04 | 3.06 | -0.33% | 47,071 | 14,435,664 |
| 2024-06-20 | 3.18 | 3.19 | 3.06 | 3.07 | -3.46% | 67,213 | 20,910,528 |
| 2024-06-19 | 3.14 | 3.23 | 3.14 | 3.18 | +1.27% | 103,136 | 32,865,632 |
| 2024-06-18 | 3.14 | 3.16 | 3.11 | 3.14 | +0.32% | 56,364 | 17,632,153 |
| 2024-06-17 | 3.11 | 3.22 | 3.1 | 3.13 | 0% | 98,047 | 31,026,525 |
| 2024-06-14 | 3.09 | 3.16 | 3.07 | 3.13 | +1.95% | 86,446 | 26,949,281 |
| 2024-06-13 | 3.12 | 3.15 | 3.06 | 3.07 | -1.6% | 45,894 | 14,163,811 |
| 2024-06-12 | 3.1 | 3.14 | 3.06 | 3.12 | +0.65% | 50,095 | 15,585,424 |
| 2024-06-11 | 3.13 | 3.16 | 3.07 | 3.1 | -0.96% | 66,304 | 20,622,233 |
| 2024-06-07 | 3.1 | 3.16 | 3.04 | 3.13 | +1.62% | 94,946 | 29,612,952 |
| 2024-06-06 | 3.15 | 3.19 | 3.03 | 3.08 | -2.22% | 122,004 | 37,686,359 |
| 2024-06-05 | 3.25 | 3.25 | 3.14 | 3.15 | -3.37% | 76,358 | 24,289,257 |
| 2024-06-04 | 3.22 | 3.29 | 3.18 | 3.26 | +0.93% | 72,376 | 23,455,694 |
| 2024-06-03 | 3.31 | 3.32 | 3.21 | 3.23 | -2.42% | 104,402 | 33,965,358 |
| 2024-05-31 | 3.31 | 3.38 | 3.31 | 3.31 | +0.3% | 68,264 | 22,796,958 |
| 2024-05-30 | 3.38 | 3.38 | 3.29 | 3.3 | -2.08% | 90,458 | 29,986,685 |
| 2024-05-29 | 3.35 | 3.43 | 3.35 | 3.37 | +0.3% | 55,968 | 18,952,157 |
| 2024-05-28 | 3.4 | 3.41 | 3.35 | 3.36 | -0.88% | 78,064 | 26,273,666 |
| 2024-05-27 | 3.38 | 3.41 | 3.35 | 3.39 | -0.29% | 92,838 | 31,307,751 |
| 2024-05-24 | 3.37 | 3.46 | 3.36 | 3.4 | 0% | 177,785 | 60,563,332 |
| 2024-05-23 | 3.45 | 3.5 | 3.36 | 3.4 | -2.3% | 232,109 | 79,199,083 |
| 2024-05-22 | 3.49 | 3.6 | 3.43 | 3.48 | -0.29% | 265,535 | 93,170,752 |
| 2024-05-21 | 3.39 | 3.52 | 3.37 | 3.49 | +2.95% | 245,206 | 84,974,469 |
| 2024-05-20 | 3.5 | 3.5 | 3.37 | 3.39 | -2.31% | 242,797 | 82,685,437 |
| 2024-05-17 | 3.32 | 3.48 | 3.28 | 3.47 | +4.83% | 332,080 | 111,899,246 |
| 2024-05-16 | 3.27 | 3.36 | 3.26 | 3.31 | +0.91% | 172,547 | 57,210,173 |
| 2024-05-15 | 3.25 | 3.34 | 3.23 | 3.28 | +0.61% | 157,286 | 51,819,518 |
| 2024-05-14 | 3.3 | 3.32 | 3.24 | 3.26 | -0.91% | 137,142 | 44,764,612 |
| 2024-05-13 | 3.13 | 3.32 | 3.07 | 3.29 | +4.78% | 308,157 | 99,540,644 |
| 2024-05-10 | 3.06 | 3.15 | 3.04 | 3.14 | +2.28% | 218,122 | 67,801,834 |
| 2024-05-09 | 3.02 | 3.1 | 3.01 | 3.07 | +1.66% | 122,504 | 37,539,402 |
| 2024-05-08 | 3.05 | 3.05 | 3 | 3.02 | -0.98% | 97,091 | 29,278,025 |
| 2024-05-07 | 3.04 | 3.07 | 3 | 3.05 | +0.33% | 114,142 | 34,665,806 |
| 2024-05-06 | 3.06 | 3.08 | 3.01 | 3.04 | +1% | 135,629 | 41,214,526 |
| 2024-04-30 | 3.1 | 3.11 | 3 | 3.01 | -3.53% | 191,871 | 58,214,761 |
| 2024-04-29 | 2.92 | 3.12 | 2.92 | 3.12 | +6.85% | 311,890 | 94,875,607 |
| 2024-04-26 | 2.88 | 2.93 | 2.84 | 2.92 | +1.39% | 93,440 | 27,017,092 |
| 2024-04-25 | 2.9 | 2.91 | 2.87 | 2.88 | -0.69% | 54,536 | 15,761,885 |
| 2024-04-24 | 2.9 | 2.94 | 2.87 | 2.9 | 0% | 59,586 | 17,270,651 |
| 2024-04-23 | 2.92 | 2.94 | 2.9 | 2.9 | -0.34% | 87,018 | 25,385,797 |
| 2024-04-22 | 2.84 | 2.96 | 2.84 | 2.91 | +2.11% | 101,346 | 29,512,166 |
| 2024-04-19 | 2.87 | 2.88 | 2.84 | 2.85 | -0.7% | 52,588 | 14,998,254 |
| 2024-04-18 | 2.85 | 2.9 | 2.84 | 2.87 | +1.06% | 99,954 | 28,715,983 |
| 2024-04-17 | 2.78 | 2.85 | 2.77 | 2.84 | +2.16% | 122,143 | 34,440,435 |
| 2024-04-16 | 2.78 | 2.81 | 2.72 | 2.78 | 0% | 144,017 | 39,620,256 |
| 2024-04-15 | 2.86 | 2.88 | 2.74 | 2.78 | -2.8% | 158,230 | 44,116,738 |
| 2024-04-12 | 2.89 | 2.89 | 2.85 | 2.86 | -0.35% | 68,022 | 19,472,638 |
| 2024-04-11 | 2.87 | 2.9 | 2.85 | 2.87 | -0.35% | 54,986 | 15,820,061 |
| 2024-04-10 | 2.93 | 2.94 | 2.84 | 2.88 | -1.71% | 106,299 | 30,580,793 |
| 2024-04-09 | 2.83 | 2.94 | 2.83 | 2.93 | +3.53% | 125,264 | 36,237,338 |
| 2024-04-08 | 2.91 | 2.91 | 2.83 | 2.83 | -2.41% | 129,193 | 36,949,518 |
| 2024-04-03 | 2.95 | 2.97 | 2.88 | 2.9 | -2.03% | 116,875 | 34,032,222 |
| 2024-04-02 | 2.92 | 2.96 | 2.9 | 2.96 | +1.37% | 146,796 | 43,147,234 |
| 2024-04-01 | 2.9 | 2.93 | 2.9 | 2.92 | +1.04% | 79,565 | 23,182,660 |
| 2024-03-29 | 2.9 | 2.91 | 2.86 | 2.89 | -0.34% | 72,160 | 20,809,431 |
| 2024-03-28 | 2.86 | 2.93 | 2.85 | 2.9 | +1.75% | 108,300 | 31,452,488 |
| 2024-03-27 | 2.93 | 2.95 | 2.85 | 2.85 | -3.39% | 124,311 | 35,840,454 |
| 2024-03-26 | 2.89 | 2.95 | 2.87 | 2.95 | +3.15% | 147,431 | 43,033,870 |
| 2024-03-25 | 2.9 | 2.95 | 2.86 | 2.86 | -1.38% | 112,100 | 32,525,526 |
| 2024-03-22 | 2.96 | 2.96 | 2.87 | 2.9 | -2.03% | 157,896 | 45,842,563 |
| 2024-03-21 | 2.97 | 3.02 | 2.95 | 2.96 | -0.34% | 110,699 | 32,979,384 |
| 2024-03-20 | 2.94 | 2.97 | 2.94 | 2.97 | +1.02% | 79,668 | 23,555,247 |
| 2024-03-19 | 2.97 | 2.97 | 2.94 | 2.94 | -1.01% | 82,647 | 24,426,651 |
| 2024-03-18 | 2.99 | 2.99 | 2.93 | 2.97 | -0.67% | 111,810 | 33,040,439 |
| 2024-03-15 | 2.96 | 2.99 | 2.92 | 2.99 | +1.01% | 98,378 | 29,087,148 |
| 2024-03-14 | 2.98 | 3.01 | 2.91 | 2.96 | -0.67% | 129,038 | 38,316,425 |
| 2024-03-13 | 3.06 | 3.07 | 2.96 | 2.98 | -2.93% | 147,069 | 44,060,670 |
| 2024-03-12 | 2.96 | 3.09 | 2.92 | 3.07 | +3.72% | 165,602 | 50,010,724 |
| 2024-03-11 | 2.92 | 2.96 | 2.9 | 2.96 | +1.37% | 92,221 | 27,114,244 |
| 2024-03-08 | 2.89 | 2.93 | 2.84 | 2.92 | +1.04% | 92,044 | 26,591,619 |
| 2024-03-07 | 2.91 | 2.93 | 2.88 | 2.89 | 0% | 88,239 | 25,617,302 |
| 2024-03-06 | 2.86 | 2.94 | 2.86 | 2.89 | +0.7% | 94,069 | 27,352,905 |
| 2024-03-05 | 2.91 | 2.92 | 2.85 | 2.87 | -1.71% | 93,964 | 27,088,662 |
| 2024-03-04 | 2.96 | 2.96 | 2.85 | 2.92 | -1.68% | 154,549 | 44,743,031 |
| 2024-03-01 | 3.01 | 3.03 | 2.92 | 2.97 | -1.66% | 164,250 | 48,801,475 |
| 2024-02-29 | 2.96 | 3.03 | 2.96 | 3.02 | +1% | 127,695 | 38,253,014 |
| 2024-02-28 | 3.09 | 3.17 | 2.98 | 2.99 | -3.24% | 244,288 | 75,149,993 |
| 2024-02-27 | 3.03 | 3.1 | 3.01 | 3.09 | +1.98% | 115,629 | 35,476,115 |
| 2024-02-26 | 3.05 | 3.09 | 2.98 | 3.03 | -0.66% | 149,371 | 45,342,874 |
| 2024-02-23 | 2.99 | 3.07 | 2.97 | 3.05 | +2.01% | 157,683 | 47,561,220 |
| 2024-02-22 | 2.98 | 3.02 | 2.96 | 2.99 | 0% | 121,615 | 36,290,183 |
| 2024-02-21 | 2.9 | 3.07 | 2.9 | 2.99 | +1.7% | 178,617 | 53,504,440 |
| 2024-02-20 | 2.9 | 2.95 | 2.86 | 2.94 | +1.38% | 145,004 | 42,196,723 |
| 2024-02-19 | 2.92 | 2.96 | 2.85 | 2.9 | -0.34% | 193,113 | 56,118,807 |
| 2024-02-08 | 2.73 | 2.94 | 2.7 | 2.91 | +6.59% | 275,976 | 77,693,083 |
| 2024-02-07 | 2.85 | 2.86 | 2.7 | 2.73 | -5.86% | 259,280 | 71,383,690 |
| 2024-02-06 | 2.78 | 2.92 | 2.63 | 2.9 | +1.75% | 504,249 | 138,636,957 |
| 2024-02-05 | 3.11 | 3.12 | 2.85 | 2.85 | -10.09% | 353,046 | 102,081,002 |
| 2024-02-02 | 3.22 | 3.24 | 2.98 | 3.17 | -0.31% | 268,811 | 83,759,608 |
| 2024-02-01 | 3.2 | 3.22 | 3.07 | 3.18 | -0.93% | 294,950 | 92,580,384 |
| 2024-01-31 | 3.32 | 3.37 | 3.13 | 3.21 | -4.18% | 224,563 | 72,433,558 |
| 2024-01-30 | 3.42 | 3.47 | 3.34 | 3.35 | -3.18% | 147,258 | 50,202,877 |
| 2024-01-29 | 3.58 | 3.6 | 3.44 | 3.46 | -3.35% | 141,042 | 49,401,904 |
| 2024-01-26 | 3.52 | 3.62 | 3.51 | 3.58 | +1.13% | 167,726 | 60,042,242 |
| 2024-01-25 | 3.42 | 3.55 | 3.41 | 3.54 | +3.51% | 148,348 | 51,776,728 |
| 2024-01-24 | 3.33 | 3.42 | 3.28 | 3.42 | +3.01% | 180,283 | 60,696,854 |
| 2024-01-23 | 3.28 | 3.36 | 3.16 | 3.32 | +1.22% | 236,216 | 76,985,599 |
| 2024-01-22 | 3.47 | 3.47 | 3.17 | 3.28 | -5.75% | 286,330 | 94,690,388 |
| 2024-01-19 | 3.47 | 3.5 | 3.42 | 3.48 | 0% | 120,471 | 41,775,770 |
| 2024-01-18 | 3.47 | 3.49 | 3.34 | 3.48 | +0.58% | 270,194 | 92,473,057 |
| 2024-01-17 | 3.55 | 3.56 | 3.46 | 3.46 | -2.81% | 209,419 | 73,363,484 |
| 2024-01-16 | 3.6 | 3.62 | 3.51 | 3.56 | -0.84% | 152,395 | 54,181,220 |
| 2024-01-15 | 3.59 | 3.63 | 3.55 | 3.59 | 0% | 123,370 | 44,302,191 |
| 2024-01-12 | 3.6 | 3.68 | 3.58 | 3.59 | -0.28% | 121,338 | 43,972,776 |
| 2024-01-11 | 3.64 | 3.65 | 3.57 | 3.6 | +0.28% | 109,477 | 39,393,504 |
| 2024-01-10 | 3.62 | 3.65 | 3.57 | 3.59 | 0% | 134,246 | 48,383,349 |
| 2024-01-09 | 3.63 | 3.65 | 3.59 | 3.59 | -0.55% | 120,329 | 43,545,223 |
| 2024-01-08 | 3.7 | 3.72 | 3.61 | 3.61 | -2.17% | 89,292 | 32,622,096 |
| 2024-01-05 | 3.73 | 3.77 | 3.67 | 3.69 | -1.07% | 103,669 | 38,542,169 |
| 2024-01-04 | 3.74 | 3.74 | 3.7 | 3.73 | 0% | 64,627 | 24,026,256 |
| 2024-01-03 | 3.73 | 3.79 | 3.7 | 3.73 | +0.27% | 121,974 | 45,636,708 |
| 2024-01-02 | 3.86 | 3.9 | 3.72 | 3.72 | -4.37% | 182,732 | 68,843,090 |
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：