股票概览
3.48
+0.29%
+0.01
3.48
开盘价
3.5
最高价
3.42
最低价
77,131
成交量
数据更新至: 2025-03-25
技术指标
3.57
MA5 (5日均线)
3.63
MA10 (10日均线)
3.60
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 | 3.48 | 3.5 | 3.42 | 3.48 | +0.29% | 77,131 | 26,694,351 |
| 2025-03-24 | 3.6 | 3.63 | 3.4 | 3.47 | -3.61% | 177,232 | 61,893,139 |
| 2025-03-21 | 3.6 | 3.66 | 3.58 | 3.6 | -0.83% | 136,076 | 49,182,312 |
| 2025-03-20 | 3.64 | 3.68 | 3.62 | 3.63 | -0.82% | 109,433 | 39,894,814 |
| 2025-03-19 | 3.7 | 3.7 | 3.64 | 3.66 | -0.81% | 108,874 | 39,821,657 |
| 2025-03-18 | 3.7 | 3.73 | 3.67 | 3.69 | -0.54% | 140,624 | 51,898,101 |
| 2025-03-17 | 3.68 | 3.77 | 3.66 | 3.71 | +0.82% | 189,599 | 70,589,511 |
| 2025-03-14 | 3.69 | 3.72 | 3.64 | 3.68 | -0.27% | 165,012 | 60,601,006 |
| 2025-03-13 | 3.66 | 3.69 | 3.6 | 3.69 | +0.54% | 162,866 | 59,319,925 |
| 2025-03-12 | 3.67 | 3.73 | 3.62 | 3.67 | +0.82% | 163,352 | 59,869,823 |
| 2025-03-11 | 3.53 | 3.68 | 3.52 | 3.64 | +2.25% | 170,238 | 61,433,924 |
| 2025-03-10 | 3.53 | 3.63 | 3.52 | 3.56 | +0.85% | 165,817 | 59,250,925 |
| 2025-03-07 | 3.58 | 3.59 | 3.51 | 3.53 | -1.4% | 122,495 | 43,380,214 |
| 2025-03-06 | 3.58 | 3.63 | 3.55 | 3.58 | +0.28% | 181,012 | 64,861,813 |
| 2025-03-05 | 3.57 | 3.58 | 3.48 | 3.57 | -0.28% | 159,848 | 56,448,217 |
| 2025-03-04 | 3.55 | 3.61 | 3.5 | 3.58 | +0.56% | 129,362 | 46,059,117 |
| 2025-03-03 | 3.53 | 3.62 | 3.47 | 3.56 | +0.85% | 230,217 | 81,992,704 |
| 2025-02-28 | 3.64 | 3.73 | 3.51 | 3.53 | -4.08% | 380,705 | 137,524,776 |
| 2025-02-27 | 3.61 | 3.89 | 3.58 | 3.68 | +3.08% | 449,514 | 167,257,619 |
| 2025-02-26 | 3.54 | 3.6 | 3.53 | 3.57 | +0.85% | 112,345 | 40,010,303 |
| 2025-02-25 | 3.54 | 3.59 | 3.51 | 3.54 | -0.84% | 116,278 | 41,283,740 |
| 2025-02-24 | 3.5 | 3.58 | 3.48 | 3.57 | +1.71% | 136,484 | 48,234,239 |
| 2025-02-21 | 3.54 | 3.56 | 3.47 | 3.51 | -0.85% | 123,695 | 43,238,247 |
| 2025-02-20 | 3.59 | 3.6 | 3.53 | 3.54 | -1.12% | 89,332 | 31,751,424 |
| 2025-02-19 | 3.48 | 3.59 | 3.47 | 3.58 | +2.29% | 146,884 | 52,066,187 |
| 2025-02-18 | 3.63 | 3.64 | 3.47 | 3.5 | -3.58% | 161,417 | 57,198,835 |
| 2025-02-17 | 3.56 | 3.65 | 3.54 | 3.63 | +2.83% | 144,471 | 51,987,720 |
| 2025-02-14 | 3.53 | 3.56 | 3.52 | 3.53 | -0.56% | 120,132 | 42,528,865 |
| 2025-02-13 | 3.58 | 3.6 | 3.53 | 3.55 | -0.84% | 124,689 | 44,433,496 |
| 2025-02-12 | 3.54 | 3.59 | 3.52 | 3.58 | +1.42% | 135,664 | 48,172,377 |
| 2025-02-11 | 3.62 | 3.63 | 3.52 | 3.53 | -2.49% | 162,559 | 57,571,835 |
| 2025-02-10 | 3.55 | 3.64 | 3.51 | 3.62 | +2.84% | 184,549 | 66,251,506 |
| 2025-02-07 | 3.53 | 3.55 | 3.47 | 3.52 | +1.73% | 219,784 | 77,146,575 |
| 2025-02-06 | 3.4 | 3.47 | 3.35 | 3.46 | +1.76% | 189,552 | 64,748,413 |
| 2025-02-05 | 3.38 | 3.41 | 3.33 | 3.4 | +1.19% | 197,702 | 66,913,867 |
| 2025-01-27 | 3.45 | 3.66 | 3.36 | 3.36 | +0.9% | 398,617 | 139,761,945 |
| 2025-01-24 | 3.29 | 3.34 | 3.28 | 3.33 | +1.22% | 127,740 | 42,301,512 |
| 2025-01-23 | 3.36 | 3.42 | 3.29 | 3.29 | -1.5% | 186,007 | 62,451,752 |
| 2025-01-22 | 3.34 | 3.38 | 3.29 | 3.34 | -0.6% | 124,519 | 41,507,595 |
| 2025-01-21 | 3.39 | 3.47 | 3.34 | 3.36 | -0.3% | 211,538 | 71,607,272 |
| 2025-01-20 | 3.3 | 3.41 | 3.25 | 3.37 | +2.12% | 174,778 | 58,572,663 |
| 2025-01-17 | 3.26 | 3.34 | 3.23 | 3.3 | +0.3% | 131,371 | 43,256,192 |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.29 | +1.23% | 119,712 | 39,424,005 |
| 2025-01-15 | 3.23 | 3.28 | 3.18 | 3.25 | +0.31% | 128,314 | 41,492,932 |
| 2025-01-14 | 3.14 | 3.24 | 3.12 | 3.24 | +4.18% | 138,622 | 44,240,413 |
| 2025-01-13 | 3.06 | 3.13 | 3 | 3.11 | +0.32% | 114,560 | 35,289,357 |
| 2025-01-10 | 3.23 | 3.24 | 3.1 | 3.1 | -4.02% | 114,341 | 36,194,306 |
| 2025-01-09 | 3.2 | 3.25 | 3.18 | 3.23 | +0.62% | 109,978 | 35,462,678 |
| 2025-01-08 | 3.19 | 3.22 | 3.08 | 3.21 | +0.31% | 178,670 | 56,454,976 |
| 2025-01-07 | 3.19 | 3.23 | 3.15 | 3.2 | +0.31% | 157,578 | 50,409,175 |
| 2025-01-06 | 3.12 | 3.24 | 3.04 | 3.19 | +1.27% | 159,252 | 50,538,747 |
| 2025-01-03 | 3.3 | 3.31 | 3.13 | 3.15 | -3.96% | 203,435 | 65,109,905 |
| 2025-01-02 | 3.35 | 3.42 | 3.26 | 3.28 | -2.09% | 216,058 | 72,066,427 |
| 2024-12-31 | 3.5 | 3.54 | 3.35 | 3.35 | -4.29% | 222,757 | 76,225,024 |
| 2024-12-30 | 3.58 | 3.6 | 3.47 | 3.5 | -2.78% | 168,151 | 58,942,792 |
| 2024-12-27 | 3.54 | 3.68 | 3.54 | 3.6 | +1.12% | 157,204 | 57,001,993 |
| 2024-12-26 | 3.6 | 3.62 | 3.55 | 3.56 | -0.28% | 139,549 | 50,029,207 |
| 2024-12-25 | 3.64 | 3.64 | 3.47 | 3.57 | -2.19% | 211,701 | 75,009,949 |
| 2024-12-24 | 3.61 | 3.68 | 3.52 | 3.65 | +1.11% | 228,893 | 82,142,167 |
| 2024-12-23 | 3.87 | 3.87 | 3.6 | 3.61 | -7.2% | 390,563 | 144,518,840 |
| 2024-12-20 | 3.98 | 4.04 | 3.88 | 3.89 | -2.02% | 341,657 | 134,977,276 |
| 2024-12-19 | 3.96 | 4.01 | 3.88 | 3.97 | -1.73% | 292,580 | 115,265,123 |
| 2024-12-18 | 4.01 | 4.14 | 3.93 | 4.04 | +2.02% | 374,604 | 151,667,926 |
| 2024-12-17 | 4.22 | 4.23 | 3.95 | 3.96 | -6.16% | 491,567 | 198,221,372 |
| 2024-12-16 | 4.25 | 4.36 | 4.17 | 4.22 | -1.4% | 628,893 | 268,104,939 |
| 2024-12-13 | 4.46 | 4.46 | 4.23 | 4.28 | -4.68% | 1,071,988 | 464,780,627 |
| 2024-12-12 | 4.07 | 4.49 | 4.04 | 4.49 | +10.05% | 997,154 | 438,597,888 |
| 2024-12-11 | 3.93 | 4.09 | 3.91 | 4.08 | +3.29% | 373,910 | 151,043,991 |
| 2024-12-10 | 4.1 | 4.12 | 3.94 | 3.95 | -1.25% | 298,274 | 119,465,532 |
| 2024-12-09 | 4.07 | 4.09 | 3.95 | 4 | -2.2% | 337,056 | 135,148,273 |
| 2024-12-06 | 3.89 | 4.3 | 3.89 | 4.09 | +4.6% | 642,980 | 263,389,817 |
| 2024-12-05 | 3.84 | 3.92 | 3.83 | 3.91 | +1.3% | 195,384 | 75,997,488 |
| 2024-12-04 | 3.98 | 3.99 | 3.85 | 3.86 | -3.74% | 282,483 | 110,615,250 |
| 2024-12-03 | 3.96 | 4.03 | 3.86 | 4.01 | +1.26% | 422,743 | 167,549,454 |
| 2024-12-02 | 3.76 | 3.98 | 3.73 | 3.96 | +5.6% | 460,888 | 179,927,663 |
| 2024-11-29 | 3.7 | 3.79 | 3.69 | 3.75 | +0.27% | 273,100 | 102,154,553 |
| 2024-11-28 | 3.81 | 3.92 | 3.71 | 3.74 | +2.47% | 502,558 | 191,329,380 |
| 2024-11-27 | 3.56 | 3.65 | 3.48 | 3.65 | +1.39% | 183,221 | 65,428,753 |
| 2024-11-26 | 3.65 | 3.69 | 3.58 | 3.6 | -1.37% | 128,602 | 46,665,578 |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.65 | +1.96% | 227,573 | 81,634,633 |
| 2024-11-22 | 3.72 | 3.77 | 3.56 | 3.58 | -4.02% | 236,716 | 87,041,136 |
| 2024-11-21 | 3.75 | 3.77 | 3.69 | 3.73 | +0.27% | 173,632 | 64,701,882 |
| 2024-11-20 | 3.68 | 3.74 | 3.63 | 3.72 | +1.09% | 159,783 | 59,240,539 |
| 2024-11-19 | 3.58 | 3.69 | 3.55 | 3.68 | +2.79% | 196,908 | 71,507,667 |
| 2024-11-18 | 3.69 | 3.75 | 3.54 | 3.58 | -2.19% | 270,237 | 97,517,041 |
| 2024-11-15 | 3.82 | 3.88 | 3.65 | 3.66 | -4.94% | 309,904 | 116,554,371 |
| 2024-11-14 | 3.99 | 4.01 | 3.83 | 3.85 | -3.75% | 268,292 | 104,718,267 |
| 2024-11-13 | 3.97 | 4.04 | 3.89 | 4 | +0.25% | 288,694 | 114,291,363 |
| 2024-11-12 | 4.08 | 4.12 | 3.96 | 3.99 | -1.97% | 456,376 | 183,852,103 |
| 2024-11-11 | 4.02 | 4.08 | 3.93 | 4.07 | +2.26% | 465,468 | 186,898,682 |
| 2024-11-08 | 4.08 | 4.11 | 3.93 | 3.98 | -1.49% | 409,836 | 163,570,207 |
| 2024-11-07 | 3.85 | 4.04 | 3.82 | 4.04 | +3.59% | 490,229 | 194,737,079 |
| 2024-11-06 | 3.98 | 4.09 | 3.88 | 3.9 | -1.02% | 539,339 | 215,249,083 |
| 2024-11-05 | 3.92 | 3.98 | 3.85 | 3.94 | 0% | 545,487 | 213,625,000 |
| 2024-11-04 | 3.77 | 3.99 | 3.74 | 3.94 | +1.29% | 451,947 | 175,269,303 |
| 2024-11-01 | 4.29 | 4.32 | 3.89 | 3.89 | -9.95% | 886,544 | 357,468,603 |
| 2024-10-31 | 4.12 | 4.5 | 4.12 | 4.32 | +2.61% | 1,182,495 | 512,913,630 |
| 2024-10-30 | 4.06 | 4.37 | 3.87 | 4.21 | -0.47% | 1,182,797 | 483,706,468 |
| 2024-10-29 | 4.22 | 4.62 | 4.11 | 4.23 | +0.48% | 1,712,034 | 750,616,446 |
| 2024-10-28 | 4.21 | 4.21 | 3.95 | 4.21 | +9.92% | 1,536,937 | 629,323,444 |
| 2024-10-25 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 208,627 | 79,903,992 |
| 2024-10-24 | 3.41 | 3.5 | 3.39 | 3.48 | +2.35% | 292,967 | 101,444,718 |
| 2024-10-23 | 3.38 | 3.47 | 3.34 | 3.4 | +0.89% | 266,644 | 90,950,221 |
| 2024-10-22 | 3.29 | 3.38 | 3.26 | 3.37 | +2.12% | 282,051 | 94,204,545 |
| 2024-10-21 | 3.32 | 3.37 | 3.28 | 3.3 | -0.6% | 234,760 | 77,797,443 |
| 2024-10-18 | 3.23 | 3.35 | 3.2 | 3.32 | +1.53% | 276,154 | 90,437,927 |
| 2024-10-17 | 3.36 | 3.39 | 3.26 | 3.27 | -2.68% | 231,783 | 76,855,247 |
| 2024-10-16 | 3.34 | 3.43 | 3.3 | 3.36 | -0.3% | 253,479 | 85,350,863 |
| 2024-10-15 | 3.3 | 3.49 | 3.25 | 3.37 | +1.81% | 404,895 | 137,619,170 |
| 2024-10-14 | 3.21 | 3.35 | 3.2 | 3.31 | +4.09% | 274,101 | 89,703,872 |
| 2024-10-11 | 3.32 | 3.32 | 3.16 | 3.18 | -4.22% | 294,527 | 95,017,577 |
| 2024-10-10 | 3.36 | 3.42 | 3.23 | 3.32 | -2.92% | 405,945 | 135,267,904 |
| 2024-10-09 | 3.75 | 3.75 | 3.42 | 3.42 | -10% | 582,195 | 204,388,199 |
| 2024-10-08 | 4.02 | 4.03 | 3.51 | 3.8 | +3.83% | 984,161 | 373,996,712 |
| 2024-09-30 | 3.48 | 3.69 | 3.34 | 3.66 | +8.61% | 759,446 | 268,806,417 |
| 2024-09-27 | 3.27 | 3.46 | 3.24 | 3.37 | +3.06% | 553,153 | 184,739,322 |
| 2024-09-26 | 3.22 | 3.27 | 3.18 | 3.27 | +1.24% | 394,092 | 127,703,971 |
| 2024-09-25 | 3.19 | 3.33 | 3.16 | 3.23 | +1.25% | 536,399 | 173,963,610 |
| 2024-09-24 | 3.08 | 3.27 | 3.06 | 3.19 | +3.57% | 594,429 | 188,566,280 |
| 2024-09-23 | 3.11 | 3.12 | 3.02 | 3.08 | -0.65% | 253,594 | 77,735,926 |
| 2024-09-20 | 3.09 | 3.17 | 3.06 | 3.1 | 0% | 349,114 | 108,668,002 |
| 2024-09-19 | 3 | 3.18 | 2.99 | 3.1 | +2.65% | 383,728 | 118,241,333 |
| 2024-09-18 | 2.98 | 3.03 | 2.89 | 3.02 | +1.68% | 278,375 | 82,405,311 |
| 2024-09-13 | 3.07 | 3.15 | 2.97 | 2.97 | -4.5% | 320,644 | 97,371,589 |
| 2024-09-12 | 3.08 | 3.13 | 3.04 | 3.11 | +1.97% | 426,920 | 131,945,727 |
| 2024-09-11 | 3.17 | 3.18 | 3.03 | 3.05 | -4.09% | 562,725 | 173,438,700 |
| 2024-09-10 | 2.89 | 3.18 | 2.86 | 3.18 | +10.03% | 316,009 | 98,875,331 |
| 2024-09-09 | 2.88 | 3 | 2.77 | 2.89 | 0% | 268,025 | 77,959,219 |
| 2024-09-06 | 2.98 | 3.03 | 2.88 | 2.89 | -4.62% | 357,130 | 104,575,256 |
| 2024-09-05 | 3.12 | 3.15 | 2.96 | 3.03 | -2.88% | 463,513 | 139,447,934 |
| 2024-09-04 | 3.03 | 3.38 | 3 | 3.12 | +1.63% | 742,602 | 236,887,880 |
| 2024-09-03 | 3.01 | 3.15 | 2.97 | 3.07 | +0.66% | 505,080 | 154,548,721 |
| 2024-09-02 | 2.96 | 3.07 | 2.92 | 3.05 | +0.33% | 433,471 | 129,191,095 |
| 2024-08-30 | 2.94 | 3.12 | 2.88 | 3.04 | +3.05% | 613,388 | 183,363,225 |
| 2024-08-29 | 2.92 | 2.96 | 2.85 | 2.95 | -0.67% | 414,826 | 120,856,406 |
| 2024-08-28 | 2.93 | 3.07 | 2.84 | 2.97 | +1.02% | 512,268 | 149,898,302 |
| 2024-08-27 | 3.16 | 3.21 | 2.9 | 2.94 | -6.96% | 851,677 | 258,079,775 |
| 2024-08-26 | 2.95 | 3.16 | 2.85 | 3.16 | +10.1% | 446,643 | 135,175,898 |
| 2024-08-23 | 2.61 | 2.87 | 2.58 | 2.87 | +9.96% | 352,355 | 99,408,209 |
| 2024-08-22 | 2.71 | 2.73 | 2.61 | 2.61 | -6.12% | 349,025 | 92,756,020 |
| 2024-08-21 | 2.54 | 2.81 | 2.53 | 2.78 | +9.02% | 521,163 | 143,875,492 |
| 2024-08-20 | 2.61 | 2.63 | 2.53 | 2.55 | -1.92% | 63,195 | 16,150,723 |
| 2024-08-19 | 2.65 | 2.65 | 2.6 | 2.6 | -1.89% | 72,628 | 19,015,402 |
| 2024-08-16 | 2.71 | 2.72 | 2.64 | 2.65 | -2.57% | 96,517 | 25,808,157 |
| 2024-08-15 | 2.66 | 2.72 | 2.62 | 2.72 | +2.26% | 140,179 | 37,657,813 |
| 2024-08-14 | 2.64 | 2.69 | 2.6 | 2.66 | +0.76% | 97,248 | 25,916,554 |
| 2024-08-13 | 2.57 | 2.65 | 2.55 | 2.64 | +0.76% | 100,109 | 26,033,802 |
| 2024-08-12 | 2.67 | 2.75 | 2.59 | 2.62 | -0.38% | 134,362 | 35,620,537 |
| 2024-08-09 | 2.63 | 2.68 | 2.62 | 2.63 | -0.38% | 86,883 | 23,001,102 |
| 2024-08-08 | 2.64 | 2.65 | 2.58 | 2.64 | 0% | 79,492 | 20,829,094 |
| 2024-08-07 | 2.66 | 2.66 | 2.61 | 2.64 | -0.75% | 77,152 | 20,297,673 |
| 2024-08-06 | 2.64 | 2.67 | 2.61 | 2.66 | +1.92% | 105,493 | 27,870,441 |
| 2024-08-05 | 2.7 | 2.72 | 2.61 | 2.61 | -3.33% | 139,112 | 37,114,256 |
| 2024-08-02 | 2.73 | 2.78 | 2.7 | 2.7 | -2.53% | 113,249 | 30,987,014 |
| 2024-08-01 | 2.79 | 2.79 | 2.74 | 2.77 | -0.72% | 136,899 | 37,872,826 |
| 2024-07-31 | 2.7 | 2.82 | 2.69 | 2.79 | +3.33% | 186,444 | 51,652,912 |
| 2024-07-30 | 2.69 | 2.75 | 2.66 | 2.7 | +0.37% | 120,937 | 32,535,041 |
| 2024-07-29 | 2.65 | 2.7 | 2.61 | 2.69 | +1.89% | 178,499 | 47,558,522 |
| 2024-07-26 | 2.67 | 2.69 | 2.62 | 2.64 | -1.12% | 170,395 | 44,990,935 |
| 2024-07-25 | 2.64 | 2.73 | 2.61 | 2.67 | +0.38% | 247,441 | 65,999,703 |
| 2024-07-24 | 2.72 | 2.85 | 2.64 | 2.66 | -3.62% | 500,178 | 135,903,601 |
| 2024-07-23 | 2.51 | 2.76 | 2.5 | 2.76 | +9.96% | 346,260 | 94,536,839 |
| 2024-07-22 | 2.45 | 2.56 | 2.42 | 2.51 | +2.87% | 122,633 | 30,684,031 |
| 2024-07-19 | 2.47 | 2.5 | 2.4 | 2.44 | -1.61% | 79,049 | 19,233,425 |
| 2024-07-18 | 2.48 | 2.48 | 2.41 | 2.48 | +0.4% | 80,748 | 19,752,889 |
| 2024-07-17 | 2.46 | 2.53 | 2.45 | 2.47 | +0.41% | 86,185 | 21,385,696 |
| 2024-07-16 | 2.48 | 2.49 | 2.45 | 2.46 | -0.4% | 54,361 | 13,398,017 |
| 2024-07-15 | 2.53 | 2.53 | 2.46 | 2.47 | -1.98% | 71,392 | 17,676,243 |
| 2024-07-12 | 2.59 | 2.62 | 2.51 | 2.52 | -1.95% | 78,580 | 20,138,511 |
| 2024-07-11 | 2.5 | 2.58 | 2.49 | 2.57 | +4.47% | 131,622 | 33,533,700 |
| 2024-07-10 | 2.54 | 2.54 | 2.46 | 2.46 | -4.28% | 123,844 | 30,775,782 |
| 2024-07-09 | 2.57 | 2.61 | 2.49 | 2.57 | 0% | 97,594 | 24,900,382 |
| 2024-07-08 | 2.68 | 2.68 | 2.56 | 2.57 | -3.75% | 97,191 | 25,225,092 |
| 2024-07-05 | 2.64 | 2.69 | 2.6 | 2.67 | +1.14% | 72,261 | 19,172,377 |
| 2024-07-04 | 2.73 | 2.76 | 2.62 | 2.64 | -3.65% | 94,147 | 25,151,183 |
| 2024-07-03 | 2.76 | 2.79 | 2.73 | 2.74 | -0.72% | 62,544 | 17,252,725 |
| 2024-07-02 | 2.71 | 2.84 | 2.71 | 2.76 | +1.47% | 122,750 | 34,037,441 |
| 2024-07-01 | 2.69 | 2.74 | 2.66 | 2.72 | +0.74% | 76,370 | 20,674,857 |
| 2024-06-28 | 2.69 | 2.77 | 2.68 | 2.7 | -0.74% | 74,595 | 20,339,056 |
| 2024-06-27 | 2.79 | 2.82 | 2.71 | 2.72 | -3.2% | 78,429 | 21,598,623 |
| 2024-06-26 | 2.72 | 2.81 | 2.68 | 2.81 | +3.69% | 84,496 | 23,248,185 |
| 2024-06-25 | 2.67 | 2.74 | 2.66 | 2.71 | +1.12% | 98,172 | 26,568,367 |
| 2024-06-24 | 2.82 | 2.83 | 2.67 | 2.68 | -5.63% | 125,889 | 34,213,780 |
| 2024-06-21 | 2.83 | 2.88 | 2.71 | 2.84 | -0.7% | 83,892 | 23,722,688 |
| 2024-06-20 | 2.92 | 2.94 | 2.85 | 2.86 | -2.05% | 81,447 | 23,432,555 |
| 2024-06-19 | 2.94 | 2.96 | 2.9 | 2.92 | -0.34% | 63,200 | 18,535,309 |
| 2024-06-18 | 2.89 | 2.95 | 2.87 | 2.93 | +1.38% | 76,045 | 22,150,393 |
| 2024-06-17 | 2.88 | 2.92 | 2.86 | 2.89 | -0.69% | 56,912 | 16,474,637 |
| 2024-06-14 | 2.87 | 2.93 | 2.83 | 2.91 | +1.39% | 71,946 | 20,827,659 |
| 2024-06-13 | 2.97 | 2.97 | 2.86 | 2.87 | -3.04% | 116,020 | 33,683,841 |
| 2024-06-12 | 2.9 | 2.98 | 2.87 | 2.96 | +2.78% | 110,618 | 32,528,914 |
| 2024-06-11 | 2.89 | 2.92 | 2.81 | 2.88 | -0.35% | 86,314 | 24,734,398 |
| 2024-06-07 | 2.85 | 2.93 | 2.83 | 2.89 | +1.76% | 96,306 | 27,784,594 |
| 2024-06-06 | 2.96 | 2.98 | 2.8 | 2.84 | -4.05% | 247,308 | 70,922,473 |
| 2024-06-05 | 3.04 | 3.05 | 2.96 | 2.96 | -3.27% | 114,488 | 34,290,183 |
| 2024-06-04 | 3.06 | 3.06 | 2.99 | 3.06 | +0.33% | 117,458 | 35,570,418 |
| 2024-06-03 | 3.15 | 3.16 | 3.02 | 3.05 | -3.48% | 141,046 | 43,330,809 |
| 2024-05-31 | 3.16 | 3.18 | 3.15 | 3.16 | +0.32% | 56,701 | 17,949,886 |
| 2024-05-30 | 3.2 | 3.2 | 3.14 | 3.15 | -1.56% | 70,490 | 22,315,527 |
| 2024-05-29 | 3.16 | 3.23 | 3.16 | 3.2 | +0.63% | 69,873 | 22,405,889 |
| 2024-05-28 | 3.23 | 3.24 | 3.17 | 3.18 | -1.55% | 90,098 | 28,762,531 |
| 2024-05-27 | 3.2 | 3.23 | 3.13 | 3.23 | +1.25% | 89,353 | 28,326,472 |
| 2024-05-24 | 3.22 | 3.25 | 3.18 | 3.19 | -0.93% | 72,305 | 23,201,481 |
| 2024-05-23 | 3.34 | 3.34 | 3.2 | 3.22 | -3.3% | 150,012 | 48,624,585 |
| 2024-05-22 | 3.31 | 3.36 | 3.29 | 3.33 | +0.91% | 91,598 | 30,446,258 |
| 2024-05-21 | 3.34 | 3.34 | 3.27 | 3.3 | -1.2% | 127,156 | 41,870,034 |
| 2024-05-20 | 3.44 | 3.45 | 3.33 | 3.34 | -2.34% | 169,610 | 57,266,282 |
| 2024-05-17 | 3.36 | 3.42 | 3.33 | 3.42 | +1.48% | 123,257 | 41,866,012 |
| 2024-05-16 | 3.3 | 3.41 | 3.3 | 3.37 | +1.2% | 157,838 | 53,154,694 |
| 2024-05-15 | 3.32 | 3.35 | 3.29 | 3.33 | +0.6% | 110,364 | 36,726,926 |
| 2024-05-14 | 3.3 | 3.33 | 3.26 | 3.31 | +0.61% | 95,578 | 31,592,221 |
| 2024-05-13 | 3.34 | 3.35 | 3.29 | 3.29 | -1.79% | 132,354 | 43,841,723 |
| 2024-05-10 | 3.43 | 3.43 | 3.34 | 3.35 | -2.33% | 153,998 | 51,893,479 |
| 2024-05-09 | 3.4 | 3.47 | 3.4 | 3.43 | +1.18% | 126,099 | 43,432,680 |
| 2024-05-08 | 3.46 | 3.48 | 3.39 | 3.39 | -2.59% | 143,874 | 49,291,620 |
| 2024-05-07 | 3.49 | 3.49 | 3.42 | 3.48 | -0.29% | 162,135 | 55,952,624 |
| 2024-05-06 | 3.45 | 3.51 | 3.45 | 3.49 | +2.05% | 199,291 | 69,389,446 |
| 2024-04-30 | 3.47 | 3.48 | 3.36 | 3.42 | 0% | 202,543 | 69,263,493 |
| 2024-04-29 | 3.3 | 3.42 | 3.29 | 3.42 | +3.32% | 223,583 | 75,748,303 |
| 2024-04-26 | 3.28 | 3.33 | 3.22 | 3.31 | +1.22% | 221,718 | 72,800,464 |
| 2024-04-25 | 3.33 | 3.33 | 3.25 | 3.27 | -2.68% | 247,515 | 81,336,284 |
| 2024-04-24 | 3.34 | 3.37 | 3.31 | 3.36 | +1.51% | 136,939 | 45,751,283 |
| 2024-04-23 | 3.3 | 3.37 | 3.29 | 3.31 | +1.22% | 155,340 | 51,781,291 |
| 2024-04-22 | 3.33 | 3.33 | 3.21 | 3.27 | -1.8% | 157,223 | 51,403,569 |
| 2024-04-19 | 3.38 | 3.43 | 3.31 | 3.33 | -1.19% | 191,723 | 64,250,748 |
| 2024-04-18 | 3.49 | 3.49 | 3.36 | 3.37 | -3.44% | 243,315 | 83,126,359 |
| 2024-04-17 | 3.31 | 3.49 | 3.31 | 3.49 | +7.38% | 278,965 | 95,863,056 |
| 2024-04-16 | 3.58 | 3.58 | 3.25 | 3.25 | -9.97% | 419,745 | 140,462,487 |
| 2024-04-15 | 3.75 | 3.79 | 3.48 | 3.61 | -5.99% | 419,323 | 151,745,723 |
| 2024-04-12 | 3.94 | 3.96 | 3.83 | 3.84 | -2.54% | 216,650 | 84,135,398 |
| 2024-04-11 | 3.88 | 3.99 | 3.82 | 3.94 | +0.77% | 235,457 | 92,815,729 |
| 2024-04-10 | 4 | 4 | 3.84 | 3.91 | -2.01% | 251,462 | 98,172,643 |
| 2024-04-09 | 3.9 | 3.99 | 3.88 | 3.99 | +2.05% | 253,340 | 100,406,032 |
| 2024-04-08 | 4.03 | 4.03 | 3.89 | 3.91 | -2.98% | 360,744 | 142,596,544 |
| 2024-04-03 | 4.1 | 4.15 | 3.98 | 4.03 | -1.71% | 405,875 | 163,559,391 |
| 2024-04-02 | 3.99 | 4.13 | 3.98 | 4.1 | +2.5% | 556,163 | 225,794,785 |
| 2024-04-01 | 3.93 | 4 | 3.91 | 4 | +1.78% | 263,117 | 104,511,386 |
| 2024-03-29 | 3.97 | 3.99 | 3.87 | 3.93 | -0.51% | 303,827 | 118,846,181 |
| 2024-03-28 | 3.88 | 4.02 | 3.88 | 3.95 | +2.6% | 386,655 | 153,060,263 |
| 2024-03-27 | 4.04 | 4.05 | 3.84 | 3.85 | -5.41% | 297,771 | 117,286,514 |
| 2024-03-26 | 4.01 | 4.09 | 3.96 | 4.07 | +2.01% | 321,017 | 129,409,050 |
| 2024-03-25 | 4.07 | 4.13 | 3.98 | 3.99 | -2.92% | 249,744 | 101,579,858 |
| 2024-03-22 | 4.21 | 4.23 | 4.09 | 4.11 | -2.84% | 428,088 | 177,308,896 |
| 2024-03-21 | 4.3 | 4.33 | 4.17 | 4.23 | -2.08% | 412,392 | 174,502,519 |
| 2024-03-20 | 4.21 | 4.32 | 4.18 | 4.32 | +2.37% | 479,185 | 205,003,870 |
| 2024-03-19 | 4.17 | 4.3 | 4.14 | 4.22 | +1.2% | 541,366 | 228,939,801 |
| 2024-03-18 | 4.16 | 4.2 | 4.11 | 4.17 | +0.24% | 380,151 | 157,623,825 |
| 2024-03-15 | 4.1 | 4.18 | 4.05 | 4.16 | +1.71% | 499,559 | 205,891,536 |
| 2024-03-14 | 4.1 | 4.14 | 4.01 | 4.09 | -0.24% | 389,912 | 159,205,015 |
| 2024-03-13 | 4.11 | 4.17 | 4.05 | 4.1 | 0% | 433,289 | 177,932,991 |
| 2024-03-12 | 4.16 | 4.18 | 4.06 | 4.1 | -1.44% | 630,715 | 259,465,484 |
| 2024-03-11 | 3.94 | 4.27 | 3.94 | 4.16 | +5.58% | 903,089 | 370,770,305 |
| 2024-03-08 | 3.68 | 4.02 | 3.65 | 3.94 | +7.36% | 834,078 | 323,055,076 |
| 2024-03-07 | 3.74 | 3.77 | 3.66 | 3.67 | -1.87% | 310,804 | 115,309,429 |
| 2024-03-06 | 3.67 | 3.8 | 3.67 | 3.74 | +1.36% | 295,332 | 110,382,810 |
| 2024-03-05 | 3.81 | 3.84 | 3.68 | 3.69 | -4.16% | 356,785 | 133,231,643 |
| 2024-03-04 | 3.9 | 3.92 | 3.73 | 3.85 | -1.28% | 364,282 | 139,107,553 |
| 2024-03-01 | 3.95 | 3.99 | 3.86 | 3.9 | -0.26% | 383,931 | 149,832,058 |
| 2024-02-29 | 3.63 | 3.92 | 3.63 | 3.91 | +5.11% | 548,801 | 210,581,940 |
| 2024-02-28 | 4.04 | 4.11 | 3.71 | 3.72 | -7.23% | 917,184 | 362,966,088 |
| 2024-02-27 | 3.91 | 4.02 | 3.89 | 4.01 | +2.56% | 683,547 | 270,458,036 |
| 2024-02-26 | 3.99 | 4.03 | 3.87 | 3.91 | -1.26% | 885,069 | 347,749,983 |
| 2024-02-23 | 3.76 | 4 | 3.74 | 3.96 | +4.49% | 995,574 | 383,676,975 |
| 2024-02-22 | 3.66 | 3.82 | 3.65 | 3.79 | +2.43% | 838,347 | 313,264,090 |
| 2024-02-21 | 3.61 | 3.82 | 3.57 | 3.7 | +0.82% | 899,610 | 334,637,759 |
| 2024-02-20 | 3.53 | 3.7 | 3.43 | 3.67 | +3.38% | 909,067 | 326,245,899 |
| 2024-02-19 | 3.36 | 3.57 | 3.34 | 3.55 | +5.65% | 948,950 | 330,909,034 |
| 2024-02-08 | 3.25 | 3.43 | 3 | 3.36 | +2.75% | 1,054,122 | 338,989,850 |
| 2024-02-07 | 3.6 | 3.62 | 3.27 | 3.27 | -9.92% | 1,293,674 | 440,125,556 |
| 2024-02-06 | 3.41 | 3.89 | 3.27 | 3.63 | +1.4% | 1,542,604 | 556,373,830 |
| 2024-02-05 | 3.71 | 3.79 | 3.58 | 3.58 | -10.05% | 999,056 | 359,501,361 |
| 2024-02-02 | 4.11 | 4.23 | 3.98 | 3.98 | -9.95% | 847,223 | 342,627,453 |
| 2024-02-01 | 4.7 | 4.9 | 4.42 | 4.42 | -9.98% | 982,111 | 439,183,242 |
| 2024-01-31 | 5.1 | 5.9 | 4.91 | 4.91 | -9.91% | 2,069,786 | 1,103,155,497 |
| 2024-01-30 | 6 | 6.49 | 5.45 | 5.45 | -10.07% | 2,272,661 | 1,347,563,930 |
| 2024-01-29 | 5.51 | 6.06 | 5.05 | 6.06 | +9.98% | 2,368,602 | 1,337,497,951 |
| 2024-01-26 | 5.48 | 5.51 | 4.68 | 5.51 | +9.98% | 1,767,218 | 933,645,094 |
| 2024-01-25 | 5.01 | 5.01 | 5.01 | 5.01 | +10.11% | 173,019 | 86,682,519 |
| 2024-01-24 | 4.01 | 4.55 | 3.99 | 4.55 | +9.9% | 1,179,093 | 522,696,514 |
| 2024-01-23 | 3.81 | 4.39 | 3.69 | 4.14 | +0.98% | 1,245,201 | 495,520,422 |
| 2024-01-22 | 4.34 | 4.52 | 4.1 | 4.1 | -9.89% | 1,495,278 | 640,734,569 |
| 2024-01-19 | 4.55 | 4.55 | 4.55 | 4.55 | +9.9% | 599,336 | 272,698,062 |
| 2024-01-18 | 3.68 | 4.14 | 3.65 | 4.14 | +10.11% | 463,960 | 186,490,453 |
| 2024-01-17 | 3.73 | 3.93 | 3.67 | 3.76 | +1.9% | 546,675 | 207,274,370 |
| 2024-01-16 | 3.66 | 3.69 | 3.57 | 3.69 | +1.1% | 156,525 | 56,960,950 |
| 2024-01-15 | 3.58 | 3.68 | 3.55 | 3.65 | +0.83% | 129,679 | 47,186,485 |
| 2024-01-12 | 3.65 | 3.69 | 3.62 | 3.62 | -0.28% | 155,980 | 57,064,406 |
| 2024-01-11 | 3.53 | 3.64 | 3.53 | 3.63 | +2.83% | 89,627 | 32,248,774 |
| 2024-01-10 | 3.6 | 3.6 | 3.51 | 3.53 | -1.12% | 47,920 | 17,028,316 |
| 2024-01-09 | 3.51 | 3.62 | 3.49 | 3.57 | +2% | 89,224 | 31,884,785 |
| 2024-01-08 | 3.58 | 3.59 | 3.5 | 3.5 | -1.41% | 51,849 | 18,354,693 |
| 2024-01-05 | 3.67 | 3.67 | 3.54 | 3.55 | -2.2% | 56,581 | 20,384,726 |
| 2024-01-04 | 3.58 | 3.63 | 3.56 | 3.63 | +1.4% | 57,160 | 20,606,208 |
| 2024-01-03 | 3.57 | 3.61 | 3.56 | 3.58 | -0.28% | 55,807 | 20,013,938 |
| 2024-01-02 | 3.57 | 3.6 | 3.54 | 3.59 | +1.41% | 67,964 | 24,368,866 |
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：