股票概览
3.92
+3.98%
+0.15
3.77
开盘价
3.94
最高价
3.74
最低价
568,791
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.82
MA10 (10日均线)
3.86
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 | 3.77 | 3.94 | 3.74 | 3.92 | +3.98% | 568,791 | 217,402,794 |
| 2025-03-24 | 3.86 | 3.88 | 3.69 | 3.77 | -2.33% | 756,015 | 284,457,515 |
| 2025-03-21 | 3.95 | 3.96 | 3.85 | 3.86 | -2.53% | 849,825 | 330,690,270 |
| 2025-03-20 | 3.94 | 4 | 3.9 | 3.96 | +1.02% | 1,359,017 | 537,953,940 |
| 2025-03-19 | 4.05 | 4.11 | 3.9 | 3.92 | -2.49% | 2,004,206 | 797,222,421 |
| 2025-03-18 | 3.69 | 4.02 | 3.65 | 4.02 | +10.14% | 1,349,750 | 518,316,078 |
| 2025-03-17 | 3.63 | 3.71 | 3.63 | 3.65 | +0.83% | 572,488 | 209,730,505 |
| 2025-03-14 | 3.59 | 3.65 | 3.56 | 3.62 | +0.28% | 876,851 | 315,782,038 |
| 2025-03-13 | 3.64 | 3.78 | 3.59 | 3.61 | -7.2% | 1,407,487 | 512,517,171 |
| 2025-03-12 | 3.88 | 4 | 3.87 | 3.89 | +0.78% | 697,163 | 273,291,671 |
| 2025-03-11 | 3.83 | 3.88 | 3.77 | 3.86 | -0.26% | 503,331 | 192,830,924 |
| 2025-03-10 | 3.83 | 3.91 | 3.82 | 3.87 | +0.78% | 513,935 | 198,397,666 |
| 2025-03-07 | 3.87 | 3.91 | 3.81 | 3.84 | -0.78% | 597,470 | 230,322,425 |
| 2025-03-06 | 3.89 | 3.91 | 3.85 | 3.87 | 0% | 640,869 | 248,230,675 |
| 2025-03-05 | 3.96 | 3.97 | 3.83 | 3.87 | -3.01% | 800,035 | 309,983,670 |
| 2025-03-04 | 3.98 | 4.03 | 3.92 | 3.99 | -1.72% | 954,152 | 378,745,350 |
| 2025-03-03 | 3.95 | 4.18 | 3.91 | 4.06 | +2.01% | 1,593,675 | 640,044,235 |
| 2025-02-28 | 3.9 | 4.18 | 3.77 | 3.98 | +4.19% | 2,227,873 | 886,269,852 |
| 2025-02-27 | 3.8 | 3.91 | 3.75 | 3.82 | +0.79% | 828,895 | 316,973,725 |
| 2025-02-26 | 3.76 | 3.81 | 3.73 | 3.79 | +1.34% | 766,156 | 288,708,528 |
| 2025-02-25 | 3.76 | 3.79 | 3.7 | 3.74 | -1.58% | 729,528 | 273,132,634 |
| 2025-02-24 | 3.64 | 3.85 | 3.62 | 3.8 | +4.68% | 1,147,120 | 430,137,525 |
| 2025-02-21 | 3.62 | 3.68 | 3.58 | 3.63 | +0.28% | 665,126 | 241,682,536 |
| 2025-02-20 | 3.54 | 3.69 | 3.48 | 3.62 | +1.97% | 895,193 | 323,433,164 |
| 2025-02-19 | 3.46 | 3.65 | 3.44 | 3.55 | +2.6% | 682,497 | 240,493,098 |
| 2025-02-18 | 3.56 | 3.57 | 3.44 | 3.46 | -3.35% | 413,223 | 145,025,590 |
| 2025-02-17 | 3.54 | 3.6 | 3.49 | 3.58 | +1.99% | 526,682 | 186,933,077 |
| 2025-02-14 | 3.52 | 3.57 | 3.48 | 3.51 | -1.13% | 405,405 | 142,458,560 |
| 2025-02-13 | 3.6 | 3.62 | 3.54 | 3.55 | -1.11% | 404,824 | 144,575,677 |
| 2025-02-12 | 3.55 | 3.61 | 3.55 | 3.59 | +0.84% | 414,846 | 148,653,148 |
| 2025-02-11 | 3.59 | 3.6 | 3.49 | 3.56 | -0.84% | 424,605 | 149,859,827 |
| 2025-02-10 | 3.6 | 3.65 | 3.55 | 3.59 | +0.84% | 403,057 | 144,516,238 |
| 2025-02-07 | 3.51 | 3.59 | 3.51 | 3.56 | +1.42% | 503,313 | 178,964,951 |
| 2025-02-06 | 3.45 | 3.51 | 3.41 | 3.51 | +1.74% | 467,017 | 161,866,231 |
| 2025-02-05 | 3.44 | 3.47 | 3.4 | 3.45 | +1.47% | 286,723 | 98,878,344 |
| 2025-01-27 | 3.47 | 3.5 | 3.4 | 3.4 | -1.45% | 263,157 | 90,924,681 |
| 2025-01-24 | 3.43 | 3.46 | 3.4 | 3.45 | +0.29% | 308,534 | 105,889,737 |
| 2025-01-23 | 3.45 | 3.52 | 3.44 | 3.44 | +0.88% | 417,722 | 145,640,682 |
| 2025-01-22 | 3.43 | 3.44 | 3.39 | 3.41 | -0.87% | 243,307 | 82,969,344 |
| 2025-01-21 | 3.49 | 3.5 | 3.43 | 3.44 | -1.15% | 284,661 | 98,210,586 |
| 2025-01-20 | 3.52 | 3.58 | 3.46 | 3.48 | -0.29% | 480,219 | 168,179,926 |
| 2025-01-17 | 3.44 | 3.5 | 3.43 | 3.49 | +0.58% | 259,006 | 89,991,331 |
| 2025-01-16 | 3.44 | 3.52 | 3.42 | 3.47 | +0.87% | 356,813 | 123,938,186 |
| 2025-01-15 | 3.47 | 3.47 | 3.38 | 3.44 | -0.58% | 342,189 | 117,115,765 |
| 2025-01-14 | 3.33 | 3.47 | 3.3 | 3.46 | +4.22% | 452,681 | 154,115,586 |
| 2025-01-13 | 3.25 | 3.33 | 3.23 | 3.32 | +1.22% | 331,918 | 109,011,178 |
| 2025-01-10 | 3.39 | 3.42 | 3.28 | 3.28 | -3.24% | 341,491 | 114,363,920 |
| 2025-01-09 | 3.34 | 3.42 | 3.31 | 3.39 | +0.89% | 367,044 | 124,138,441 |
| 2025-01-08 | 3.41 | 3.42 | 3.25 | 3.36 | -1.18% | 459,807 | 153,353,941 |
| 2025-01-07 | 3.39 | 3.41 | 3.34 | 3.4 | +0.89% | 336,028 | 113,631,270 |
| 2025-01-06 | 3.37 | 3.41 | 3.31 | 3.37 | 0% | 431,837 | 145,268,920 |
| 2025-01-03 | 3.52 | 3.54 | 3.36 | 3.37 | -3.71% | 465,748 | 159,542,077 |
| 2025-01-02 | 3.61 | 3.64 | 3.47 | 3.5 | -3.05% | 466,817 | 166,557,903 |
| 2024-12-31 | 3.77 | 3.78 | 3.61 | 3.61 | -3.99% | 529,118 | 194,308,367 |
| 2024-12-30 | 3.76 | 3.83 | 3.7 | 3.76 | +0.27% | 649,041 | 244,938,786 |
| 2024-12-27 | 3.7 | 3.82 | 3.68 | 3.75 | +1.63% | 547,785 | 206,455,418 |
| 2024-12-26 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 378,019 | 140,167,881 |
| 2024-12-25 | 3.78 | 3.79 | 3.65 | 3.7 | -2.63% | 524,109 | 193,814,949 |
| 2024-12-24 | 3.78 | 3.85 | 3.74 | 3.8 | +1.33% | 490,342 | 186,050,283 |
| 2024-12-23 | 3.93 | 3.93 | 3.73 | 3.75 | -5.06% | 833,786 | 317,614,154 |
| 2024-12-20 | 3.95 | 4.02 | 3.93 | 3.95 | 0% | 604,953 | 240,487,031 |
| 2024-12-19 | 4 | 4.03 | 3.92 | 3.95 | -3.19% | 872,805 | 345,851,187 |
| 2024-12-18 | 4.18 | 4.22 | 4.02 | 4.08 | -3.09% | 1,176,047 | 482,139,732 |
| 2024-12-17 | 4.22 | 4.33 | 4.17 | 4.21 | +0.48% | 1,227,541 | 520,303,924 |
| 2024-12-16 | 4.16 | 4.31 | 4.13 | 4.19 | +0.96% | 1,096,341 | 460,152,435 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -5.25% | 1,705,902 | 718,768,362 |
| 2024-12-12 | 4.2 | 4.66 | 4.16 | 4.38 | +2.58% | 2,763,346 | 1,204,754,111 |
| 2024-12-11 | 4.33 | 4.4 | 4.2 | 4.27 | -0.7% | 3,336,887 | 1,431,563,533 |
| 2024-12-10 | 4 | 4.3 | 3.95 | 4.3 | +9.97% | 1,622,322 | 667,978,132 |
| 2024-12-09 | 3.97 | 4.03 | 3.86 | 3.91 | -1.01% | 811,900 | 318,575,509 |
| 2024-12-06 | 3.93 | 4.05 | 3.87 | 3.95 | +0.51% | 1,382,350 | 549,756,492 |
| 2024-12-05 | 3.78 | 4.03 | 3.76 | 3.93 | +3.69% | 1,124,369 | 442,764,904 |
| 2024-12-04 | 3.96 | 3.96 | 3.77 | 3.79 | -4.77% | 898,837 | 346,026,667 |
| 2024-12-03 | 4 | 4.02 | 3.9 | 3.98 | +0.76% | 856,320 | 339,905,698 |
| 2024-12-02 | 3.76 | 3.99 | 3.73 | 3.95 | +5.9% | 1,126,260 | 439,528,222 |
| 2024-11-29 | 3.72 | 3.78 | 3.63 | 3.73 | +0.81% | 644,682 | 239,512,320 |
| 2024-11-28 | 3.72 | 3.78 | 3.69 | 3.7 | -0.8% | 529,126 | 197,481,843 |
| 2024-11-27 | 3.68 | 3.73 | 3.59 | 3.73 | +1.08% | 565,726 | 206,676,692 |
| 2024-11-26 | 3.82 | 3.85 | 3.68 | 3.69 | -3.15% | 613,726 | 230,041,859 |
| 2024-11-25 | 3.74 | 3.82 | 3.68 | 3.81 | +1.6% | 726,582 | 273,860,432 |
| 2024-11-22 | 3.88 | 3.97 | 3.73 | 3.75 | -4.58% | 865,233 | 333,639,790 |
| 2024-11-21 | 4.03 | 4.03 | 3.86 | 3.93 | -2.24% | 1,083,686 | 424,185,004 |
| 2024-11-20 | 3.9 | 4.04 | 3.82 | 4.02 | +4.42% | 1,317,676 | 524,626,535 |
| 2024-11-19 | 3.73 | 3.87 | 3.68 | 3.85 | +4.9% | 1,186,622 | 451,559,684 |
| 2024-11-18 | 3.65 | 3.81 | 3.61 | 3.67 | +2.23% | 1,130,253 | 418,509,676 |
| 2024-11-15 | 3.71 | 3.74 | 3.58 | 3.59 | -3.49% | 594,839 | 217,867,141 |
| 2024-11-14 | 3.86 | 3.88 | 3.71 | 3.72 | -4.12% | 710,281 | 268,503,180 |
| 2024-11-13 | 3.95 | 3.97 | 3.81 | 3.88 | -2.51% | 821,523 | 317,764,191 |
| 2024-11-12 | 4.05 | 4.1 | 3.94 | 3.98 | -1.49% | 892,202 | 358,324,827 |
| 2024-11-11 | 4.14 | 4.14 | 4 | 4.04 | -2.65% | 1,196,267 | 484,227,255 |
| 2024-11-08 | 4.12 | 4.2 | 4.04 | 4.15 | +0.73% | 1,193,593 | 493,192,518 |
| 2024-11-07 | 3.99 | 4.2 | 3.9 | 4.12 | +1.73% | 1,413,846 | 576,211,181 |
| 2024-11-06 | 4.06 | 4.18 | 4.02 | 4.05 | +0.5% | 1,312,808 | 538,733,445 |
| 2024-11-05 | 4.05 | 4.13 | 3.99 | 4.03 | +0.25% | 1,248,523 | 504,686,165 |
| 2024-11-04 | 3.9 | 4.14 | 3.86 | 4.02 | +4.15% | 1,087,067 | 436,555,066 |
| 2024-11-01 | 4 | 4.11 | 3.8 | 3.86 | -2.53% | 1,316,591 | 517,827,637 |
| 2024-10-31 | 3.86 | 4 | 3.8 | 3.96 | +2.86% | 1,703,607 | 665,240,264 |
| 2024-10-30 | 3.66 | 3.95 | 3.61 | 3.85 | +4.62% | 1,534,960 | 586,432,104 |
| 2024-10-29 | 3.91 | 3.95 | 3.66 | 3.68 | -5.64% | 1,324,998 | 495,435,179 |
| 2024-10-28 | 3.71 | 3.96 | 3.63 | 3.9 | +7.73% | 1,720,082 | 665,169,173 |
| 2024-10-25 | 3.41 | 3.7 | 3.39 | 3.62 | +5.85% | 1,455,292 | 519,041,748 |
| 2024-10-24 | 3.35 | 3.45 | 3.32 | 3.42 | +1.79% | 1,041,813 | 355,117,658 |
| 2024-10-23 | 3.33 | 3.4 | 3.3 | 3.36 | 0% | 753,491 | 253,361,437 |
| 2024-10-22 | 3.25 | 3.45 | 3.2 | 3.36 | +4.67% | 1,298,100 | 430,159,811 |
| 2024-10-21 | 3.2 | 3.27 | 3.15 | 3.21 | +1.58% | 599,676 | 192,168,090 |
| 2024-10-18 | 3 | 3.22 | 3 | 3.16 | +4.64% | 731,993 | 228,001,332 |
| 2024-10-17 | 3.1 | 3.13 | 3.02 | 3.02 | -2.27% | 420,548 | 129,200,175 |
| 2024-10-16 | 3.06 | 3.13 | 3.04 | 3.09 | +0.32% | 381,100 | 117,697,725 |
| 2024-10-15 | 3.12 | 3.16 | 3.07 | 3.08 | -1.91% | 433,153 | 134,929,454 |
| 2024-10-14 | 3.07 | 3.17 | 3.03 | 3.14 | +2.28% | 461,106 | 143,030,396 |
| 2024-10-11 | 3.21 | 3.22 | 3.03 | 3.07 | -4.66% | 499,265 | 155,363,133 |
| 2024-10-10 | 3.24 | 3.34 | 3.19 | 3.22 | +0.31% | 591,702 | 192,655,328 |
| 2024-10-09 | 3.5 | 3.5 | 3.21 | 3.21 | -9.32% | 896,269 | 298,316,447 |
| 2024-10-08 | 3.76 | 3.76 | 3.37 | 3.54 | +3.51% | 1,279,034 | 454,471,193 |
| 2024-09-30 | 3.28 | 3.47 | 3.26 | 3.42 | +7.89% | 1,016,333 | 342,969,238 |
| 2024-09-27 | 3.09 | 3.21 | 3.09 | 3.17 | +3.93% | 542,589 | 170,947,530 |
| 2024-09-26 | 2.96 | 3.05 | 2.96 | 3.05 | +3.04% | 329,951 | 99,281,328 |
| 2024-09-25 | 2.97 | 3.04 | 2.96 | 2.96 | +1.02% | 353,446 | 106,062,164 |
| 2024-09-24 | 2.81 | 2.93 | 2.81 | 2.93 | +5.02% | 327,221 | 94,258,257 |
| 2024-09-23 | 2.8 | 2.81 | 2.77 | 2.79 | 0% | 113,894 | 31,824,310 |
| 2024-09-20 | 2.82 | 2.82 | 2.76 | 2.79 | -1.41% | 154,829 | 43,145,700 |
| 2024-09-19 | 2.75 | 2.84 | 2.72 | 2.83 | +4.04% | 258,002 | 72,054,529 |
| 2024-09-18 | 2.75 | 2.76 | 2.68 | 2.72 | -0.73% | 155,855 | 42,219,719 |
| 2024-09-13 | 2.78 | 2.79 | 2.74 | 2.74 | -1.44% | 112,842 | 31,179,233 |
| 2024-09-12 | 2.78 | 2.83 | 2.77 | 2.78 | +0.72% | 145,796 | 40,741,906 |
| 2024-09-11 | 2.78 | 2.8 | 2.74 | 2.76 | -0.72% | 115,875 | 32,059,700 |
| 2024-09-10 | 2.8 | 2.82 | 2.73 | 2.78 | -0.36% | 168,132 | 46,485,678 |
| 2024-09-09 | 2.8 | 2.83 | 2.77 | 2.79 | -0.71% | 153,511 | 42,947,578 |
| 2024-09-06 | 2.87 | 2.88 | 2.81 | 2.81 | -2.09% | 147,653 | 41,874,875 |
| 2024-09-05 | 2.86 | 2.9 | 2.85 | 2.87 | +0.35% | 122,186 | 35,119,815 |
| 2024-09-04 | 2.89 | 2.91 | 2.85 | 2.86 | -1.38% | 150,797 | 43,347,516 |
| 2024-09-03 | 2.91 | 2.94 | 2.89 | 2.9 | -0.68% | 160,124 | 46,610,865 |
| 2024-09-02 | 2.96 | 3 | 2.91 | 2.92 | -2.01% | 223,406 | 65,699,611 |
| 2024-08-30 | 2.93 | 3.03 | 2.89 | 2.98 | +1.71% | 303,707 | 90,253,000 |
| 2024-08-29 | 2.9 | 2.94 | 2.83 | 2.93 | 0% | 303,128 | 87,341,308 |
| 2024-08-28 | 2.94 | 2.96 | 2.91 | 2.93 | -0.68% | 159,045 | 46,677,439 |
| 2024-08-27 | 3 | 3 | 2.92 | 2.95 | -1.67% | 212,890 | 62,703,088 |
| 2024-08-26 | 2.93 | 3.02 | 2.92 | 3 | +2.04% | 212,873 | 63,666,196 |
| 2024-08-23 | 2.91 | 2.96 | 2.9 | 2.94 | +1.03% | 162,787 | 47,692,494 |
| 2024-08-22 | 2.98 | 2.98 | 2.91 | 2.91 | -2.02% | 203,992 | 59,909,288 |
| 2024-08-21 | 2.97 | 2.99 | 2.95 | 2.97 | +0.34% | 108,332 | 32,196,868 |
| 2024-08-20 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 193,860 | 57,821,430 |
| 2024-08-19 | 3.03 | 3.07 | 3.01 | 3.02 | -0.33% | 171,074 | 51,922,192 |
| 2024-08-16 | 3.09 | 3.11 | 3.03 | 3.03 | -2.26% | 251,180 | 76,775,633 |
| 2024-08-15 | 3.09 | 3.15 | 3.07 | 3.1 | -0.32% | 219,695 | 68,324,205 |
| 2024-08-14 | 3.16 | 3.18 | 3.1 | 3.11 | -1.58% | 163,034 | 50,979,393 |
| 2024-08-13 | 3.12 | 3.16 | 3.09 | 3.16 | +1.61% | 183,532 | 57,477,033 |
| 2024-08-12 | 3.18 | 3.18 | 3.1 | 3.11 | -2.2% | 227,009 | 70,955,186 |
| 2024-08-09 | 3.17 | 3.24 | 3.16 | 3.18 | -0.63% | 330,040 | 105,442,343 |
| 2024-08-08 | 3.18 | 3.26 | 3.13 | 3.2 | +0.63% | 412,778 | 132,033,862 |
| 2024-08-07 | 3.18 | 3.21 | 3.16 | 3.18 | -0.31% | 173,350 | 55,248,484 |
| 2024-08-06 | 3.19 | 3.21 | 3.16 | 3.19 | +1.59% | 207,351 | 65,954,843 |
| 2024-08-05 | 3.24 | 3.28 | 3.14 | 3.14 | -3.38% | 345,751 | 110,901,265 |
| 2024-08-02 | 3.27 | 3.34 | 3.24 | 3.25 | -1.22% | 328,484 | 108,187,452 |
| 2024-08-01 | 3.28 | 3.32 | 3.26 | 3.29 | +0.61% | 348,627 | 114,649,693 |
| 2024-07-31 | 3.19 | 3.28 | 3.17 | 3.27 | +2.51% | 380,095 | 122,974,540 |
| 2024-07-30 | 3.13 | 3.22 | 3.11 | 3.19 | +1.92% | 374,675 | 118,767,241 |
| 2024-07-29 | 3.08 | 3.15 | 3.04 | 3.13 | +1.95% | 314,489 | 97,785,287 |
| 2024-07-26 | 3.02 | 3.09 | 3.01 | 3.07 | +2.33% | 260,847 | 79,962,421 |
| 2024-07-25 | 2.99 | 3.04 | 2.95 | 3 | +1.01% | 212,165 | 63,636,956 |
| 2024-07-24 | 3.02 | 3.05 | 2.96 | 2.97 | -1.66% | 271,073 | 81,295,476 |
| 2024-07-23 | 3.06 | 3.1 | 3.02 | 3.02 | -1.31% | 208,610 | 63,807,834 |
| 2024-07-22 | 3.08 | 3.09 | 3.03 | 3.06 | -0.33% | 173,334 | 52,969,300 |
| 2024-07-19 | 3.06 | 3.1 | 3.03 | 3.07 | -0.32% | 194,147 | 59,564,427 |
| 2024-07-18 | 3.06 | 3.1 | 3.01 | 3.08 | +0.65% | 241,637 | 73,641,689 |
| 2024-07-17 | 3.11 | 3.13 | 3.05 | 3.06 | -1.92% | 269,147 | 82,742,214 |
| 2024-07-16 | 3.14 | 3.14 | 3.09 | 3.12 | -0.95% | 246,868 | 76,658,587 |
| 2024-07-15 | 3.19 | 3.2 | 3.13 | 3.15 | -1.56% | 192,546 | 60,724,174 |
| 2024-07-12 | 3.24 | 3.24 | 3.18 | 3.2 | -0.62% | 231,261 | 74,147,540 |
| 2024-07-11 | 3.16 | 3.22 | 3.15 | 3.22 | +3.54% | 327,261 | 104,656,321 |
| 2024-07-10 | 3.09 | 3.16 | 3.08 | 3.11 | -0.32% | 233,451 | 73,084,029 |
| 2024-07-09 | 3.01 | 3.12 | 2.99 | 3.12 | +3.31% | 374,799 | 114,586,935 |
| 2024-07-08 | 3.12 | 3.13 | 3.01 | 3.02 | -3.21% | 301,263 | 91,717,539 |
| 2024-07-05 | 3.08 | 3.13 | 3.05 | 3.12 | +0.65% | 240,076 | 74,268,894 |
| 2024-07-04 | 3.15 | 3.18 | 3.08 | 3.1 | -1.9% | 268,337 | 83,547,883 |
| 2024-07-03 | 3.18 | 3.21 | 3.16 | 3.16 | -0.94% | 169,665 | 53,913,553 |
| 2024-07-02 | 3.21 | 3.23 | 3.16 | 3.19 | -0.31% | 263,444 | 84,224,905 |
| 2024-07-01 | 3.17 | 3.22 | 3.14 | 3.2 | +1.27% | 278,210 | 88,489,634 |
| 2024-06-28 | 3.12 | 3.21 | 3.1 | 3.16 | +0.96% | 281,782 | 89,436,753 |
| 2024-06-27 | 3.21 | 3.24 | 3.12 | 3.13 | -3.4% | 344,851 | 109,163,827 |
| 2024-06-26 | 3.15 | 3.24 | 3.09 | 3.24 | +3.18% | 353,978 | 112,632,018 |
| 2024-06-25 | 3.07 | 3.17 | 3.06 | 3.14 | +1.62% | 404,815 | 126,660,156 |
| 2024-06-24 | 3.23 | 3.23 | 3.06 | 3.09 | -5.21% | 561,544 | 176,114,591 |
| 2024-06-21 | 3.23 | 3.34 | 3.21 | 3.26 | +0.62% | 360,448 | 118,435,972 |
| 2024-06-20 | 3.36 | 3.36 | 3.23 | 3.24 | -4.14% | 518,192 | 170,120,425 |
| 2024-06-19 | 3.36 | 3.48 | 3.34 | 3.38 | -0.29% | 691,349 | 235,221,038 |
| 2024-06-18 | 3.28 | 3.41 | 3.26 | 3.39 | +3.99% | 666,628 | 223,817,542 |
| 2024-06-17 | 3.25 | 3.3 | 3.23 | 3.26 | +1.56% | 474,527 | 154,862,539 |
| 2024-06-14 | 3.22 | 3.25 | 3.18 | 3.21 | -1.23% | 367,611 | 117,820,566 |
| 2024-06-13 | 3.34 | 3.36 | 3.23 | 3.25 | -2.69% | 439,670 | 144,004,134 |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.34 | -0.6% | 387,173 | 129,634,004 |
| 2024-06-11 | 3.31 | 3.37 | 3.25 | 3.36 | +1.51% | 419,182 | 138,544,280 |
| 2024-06-07 | 3.28 | 3.34 | 3.26 | 3.31 | +1.53% | 389,868 | 128,686,351 |
| 2024-06-06 | 3.39 | 3.4 | 3.23 | 3.26 | -3.55% | 673,593 | 221,516,228 |
| 2024-06-05 | 3.41 | 3.45 | 3.36 | 3.38 | -1.17% | 418,697 | 142,607,310 |
| 2024-06-04 | 3.43 | 3.45 | 3.35 | 3.42 | -0.58% | 488,259 | 165,866,795 |
| 2024-06-03 | 3.57 | 3.64 | 3.38 | 3.44 | -7.28% | 1,322,810 | 458,984,259 |
| 2024-05-31 | 3.68 | 3.76 | 3.67 | 3.71 | +0.82% | 460,134 | 170,789,890 |
| 2024-05-30 | 3.76 | 3.78 | 3.67 | 3.68 | -2.13% | 596,195 | 220,996,823 |
| 2024-05-29 | 3.78 | 3.87 | 3.72 | 3.76 | -1.57% | 791,202 | 299,851,623 |
| 2024-05-28 | 3.95 | 4 | 3.79 | 3.82 | -4.5% | 1,094,673 | 425,129,946 |
| 2024-05-27 | 4.04 | 4.05 | 3.87 | 4 | -1.96% | 952,027 | 377,121,513 |
| 2024-05-24 | 4.27 | 4.27 | 4.06 | 4.08 | -4.45% | 1,199,991 | 492,756,015 |
| 2024-05-23 | 4.11 | 4.29 | 4.05 | 4.27 | +5.43% | 2,106,386 | 884,263,178 |
| 2024-05-22 | 4.12 | 4.2 | 4.04 | 4.05 | -2.64% | 1,252,920 | 511,358,705 |
| 2024-05-21 | 4.2 | 4.3 | 4.1 | 4.16 | -3.26% | 1,902,723 | 795,675,583 |
| 2024-05-20 | 4.33 | 4.57 | 4.21 | 4.3 | +1.9% | 3,704,759 | 1,620,608,954 |
| 2024-05-17 | 3.84 | 4.22 | 3.82 | 4.22 | +9.9% | 1,833,381 | 755,273,940 |
| 2024-05-16 | 3.8 | 4.03 | 3.79 | 3.84 | +1.86% | 1,242,317 | 481,474,241 |
| 2024-05-15 | 3.68 | 3.96 | 3.66 | 3.77 | +4.72% | 1,229,347 | 468,879,383 |
| 2024-05-14 | 3.57 | 3.66 | 3.56 | 3.6 | +0.84% | 388,475 | 140,028,487 |
| 2024-05-13 | 3.65 | 3.66 | 3.53 | 3.57 | -2.99% | 570,912 | 204,075,665 |
| 2024-05-10 | 3.72 | 3.73 | 3.58 | 3.68 | -1.08% | 733,937 | 267,185,782 |
| 2024-05-09 | 3.73 | 3.77 | 3.68 | 3.72 | -0.53% | 496,453 | 184,914,992 |
| 2024-05-08 | 3.83 | 3.86 | 3.72 | 3.74 | -2.09% | 586,366 | 221,062,408 |
| 2024-05-07 | 3.79 | 3.86 | 3.76 | 3.82 | +0.79% | 749,031 | 285,599,117 |
| 2024-05-06 | 3.69 | 3.83 | 3.65 | 3.79 | +3.84% | 904,595 | 339,639,901 |
| 2024-04-30 | 3.8 | 3.8 | 3.63 | 3.65 | -3.95% | 939,283 | 345,857,330 |
| 2024-04-29 | 3.78 | 3.82 | 3.66 | 3.8 | +0.53% | 1,081,073 | 405,497,496 |
| 2024-04-26 | 3.79 | 3.97 | 3.74 | 3.78 | 0% | 1,488,789 | 570,991,327 |
| 2024-04-25 | 3.73 | 3.82 | 3.7 | 3.78 | -0.53% | 745,973 | 280,685,137 |
| 2024-04-24 | 3.6 | 3.88 | 3.59 | 3.8 | +4.97% | 1,107,897 | 418,364,754 |
| 2024-04-23 | 3.62 | 3.7 | 3.6 | 3.62 | 0% | 584,804 | 213,268,811 |
| 2024-04-22 | 3.82 | 3.86 | 3.61 | 3.62 | -4.49% | 952,177 | 350,293,544 |
| 2024-04-19 | 3.7 | 3.88 | 3.69 | 3.79 | +2.16% | 1,694,910 | 640,937,413 |
| 2024-04-18 | 3.42 | 3.76 | 3.39 | 3.71 | +8.48% | 1,513,572 | 556,744,833 |
| 2024-04-17 | 3.28 | 3.43 | 3.28 | 3.42 | +7.89% | 766,093 | 258,649,214 |
| 2024-04-16 | 3.33 | 3.39 | 3.16 | 3.17 | -5.93% | 782,839 | 253,649,288 |
| 2024-04-15 | 3.46 | 3.53 | 3.31 | 3.37 | -3.71% | 805,140 | 273,340,678 |
| 2024-04-12 | 3.52 | 3.59 | 3.48 | 3.5 | -1.41% | 584,193 | 205,900,321 |
| 2024-04-11 | 3.73 | 3.75 | 3.55 | 3.55 | -7.79% | 1,176,082 | 428,252,552 |
| 2024-04-10 | 3.63 | 3.95 | 3.55 | 3.85 | +5.77% | 1,512,029 | 566,602,230 |
| 2024-04-09 | 3.6 | 3.67 | 3.56 | 3.64 | +1.39% | 553,823 | 200,384,430 |
| 2024-04-08 | 3.68 | 3.74 | 3.58 | 3.59 | -2.71% | 734,696 | 269,469,241 |
| 2024-04-03 | 3.75 | 3.81 | 3.67 | 3.69 | -4.16% | 876,579 | 325,047,809 |
| 2024-04-02 | 3.8 | 3.96 | 3.76 | 3.85 | 0% | 1,374,898 | 530,925,449 |
| 2024-04-01 | 3.85 | 4 | 3.78 | 3.85 | +0.79% | 1,225,370 | 473,779,932 |
| 2024-03-29 | 3.78 | 3.93 | 3.75 | 3.82 | +1.06% | 1,609,917 | 615,289,804 |
| 2024-03-28 | 3.53 | 3.78 | 3.5 | 3.78 | +9.88% | 1,164,468 | 428,411,942 |
| 2024-03-27 | 3.56 | 3.72 | 3.37 | 3.44 | -4.71% | 1,237,760 | 432,127,040 |
| 2024-03-26 | 3.54 | 3.73 | 3.46 | 3.61 | +0.84% | 1,393,418 | 499,658,075 |
| 2024-03-25 | 3.74 | 4.03 | 3.56 | 3.58 | -5.04% | 2,603,092 | 991,588,917 |
| 2024-03-22 | 3.62 | 3.77 | 3.62 | 3.77 | +9.91% | 989,129 | 369,892,564 |
| 2024-03-21 | 3.25 | 3.53 | 3.21 | 3.43 | +6.19% | 1,365,602 | 462,849,917 |
| 2024-03-20 | 3.21 | 3.3 | 3.2 | 3.23 | +0.62% | 387,458 | 125,679,019 |
| 2024-03-19 | 3.26 | 3.28 | 3.21 | 3.21 | -2.73% | 524,653 | 169,863,790 |
| 2024-03-18 | 3.16 | 3.38 | 3.13 | 3.3 | +5.1% | 794,926 | 260,481,151 |
| 2024-03-15 | 3.12 | 3.15 | 3.07 | 3.14 | +1.29% | 340,389 | 105,905,359 |
| 2024-03-14 | 3.14 | 3.18 | 3.06 | 3.1 | -2.52% | 533,793 | 166,504,913 |
| 2024-03-13 | 3.24 | 3.27 | 3.11 | 3.18 | -4.5% | 1,298,559 | 414,292,669 |
| 2024-03-12 | 3 | 3.33 | 2.95 | 3.33 | +9.9% | 1,174,914 | 372,941,074 |
| 2024-03-11 | 2.91 | 3.1 | 2.86 | 3.03 | +4.48% | 726,348 | 216,291,502 |
| 2024-03-08 | 2.76 | 2.97 | 2.72 | 2.9 | +4.69% | 582,219 | 166,662,768 |
| 2024-03-07 | 2.83 | 2.86 | 2.76 | 2.77 | -2.12% | 275,922 | 77,436,091 |
| 2024-03-06 | 2.78 | 2.88 | 2.77 | 2.83 | +2.91% | 405,521 | 114,802,037 |
| 2024-03-05 | 2.82 | 2.82 | 2.73 | 2.75 | -2.48% | 245,858 | 67,882,389 |
| 2024-03-04 | 2.77 | 2.96 | 2.76 | 2.82 | +1.81% | 510,907 | 146,529,594 |
| 2024-03-01 | 2.76 | 2.77 | 2.72 | 2.77 | +1.09% | 228,043 | 62,703,191 |
| 2024-02-29 | 2.63 | 2.75 | 2.63 | 2.74 | +3.01% | 250,419 | 67,611,998 |
| 2024-02-28 | 2.79 | 2.88 | 2.65 | 2.66 | -4.66% | 461,549 | 127,802,201 |
| 2024-02-27 | 2.72 | 2.79 | 2.7 | 2.79 | +2.57% | 267,117 | 73,394,963 |
| 2024-02-26 | 2.72 | 2.76 | 2.69 | 2.72 | +0.37% | 279,905 | 76,338,979 |
| 2024-02-23 | 2.71 | 2.72 | 2.66 | 2.71 | 0% | 249,191 | 66,988,699 |
| 2024-02-22 | 2.69 | 2.74 | 2.66 | 2.71 | +1.5% | 245,451 | 66,181,487 |
| 2024-02-21 | 2.64 | 2.74 | 2.61 | 2.67 | +1.14% | 327,881 | 88,009,781 |
| 2024-02-20 | 2.68 | 2.68 | 2.6 | 2.64 | -1.49% | 228,427 | 60,057,273 |
| 2024-02-19 | 2.79 | 2.79 | 2.64 | 2.68 | +0.75% | 313,030 | 84,025,202 |
| 2024-02-08 | 2.66 | 2.77 | 2.65 | 2.66 | +1.53% | 429,063 | 116,647,108 |
| 2024-02-07 | 2.46 | 2.66 | 2.44 | 2.62 | +8.26% | 507,529 | 131,131,270 |
| 2024-02-06 | 2.24 | 2.46 | 2.18 | 2.42 | +8.04% | 384,363 | 90,636,213 |
| 2024-02-05 | 2.44 | 2.45 | 2.2 | 2.24 | -8.2% | 370,782 | 85,071,629 |
| 2024-02-02 | 2.54 | 2.57 | 2.3 | 2.44 | -3.17% | 336,499 | 82,085,284 |
| 2024-02-01 | 2.55 | 2.61 | 2.51 | 2.52 | -1.18% | 188,830 | 48,044,822 |
| 2024-01-31 | 2.69 | 2.71 | 2.53 | 2.55 | -4.49% | 307,898 | 80,097,040 |
| 2024-01-30 | 2.72 | 2.77 | 2.64 | 2.67 | -2.55% | 201,905 | 54,564,259 |
| 2024-01-29 | 2.87 | 2.89 | 2.72 | 2.74 | -4.2% | 228,059 | 63,552,396 |
| 2024-01-26 | 2.87 | 2.92 | 2.85 | 2.86 | -0.35% | 207,041 | 59,684,792 |
| 2024-01-25 | 2.8 | 2.87 | 2.78 | 2.87 | +2.87% | 251,405 | 71,133,134 |
| 2024-01-24 | 2.74 | 2.81 | 2.66 | 2.79 | +2.95% | 256,134 | 70,149,067 |
| 2024-01-23 | 2.69 | 2.75 | 2.62 | 2.71 | -0.37% | 247,586 | 66,922,503 |
| 2024-01-22 | 2.89 | 2.9 | 2.67 | 2.72 | -7.48% | 399,393 | 111,952,877 |
| 2024-01-19 | 2.91 | 3.04 | 2.9 | 2.94 | +0.34% | 245,919 | 72,822,966 |
| 2024-01-18 | 2.92 | 2.95 | 2.84 | 2.93 | -0.68% | 296,652 | 85,715,774 |
| 2024-01-17 | 3.06 | 3.07 | 2.95 | 2.95 | -3.91% | 347,935 | 104,362,930 |
| 2024-01-16 | 2.98 | 3.23 | 2.96 | 3.07 | +2.68% | 689,701 | 211,826,259 |
| 2024-01-15 | 2.99 | 3.03 | 2.97 | 2.99 | -1.32% | 370,901 | 111,162,296 |
| 2024-01-12 | 3.1 | 3.11 | 3.01 | 3.03 | -2.88% | 756,262 | 231,530,112 |
| 2024-01-11 | 2.85 | 3.12 | 2.83 | 3.12 | +9.86% | 626,528 | 190,303,180 |
| 2024-01-10 | 2.84 | 2.88 | 2.79 | 2.84 | -0.35% | 134,069 | 38,168,182 |
| 2024-01-09 | 2.86 | 2.89 | 2.82 | 2.85 | 0% | 154,852 | 44,182,206 |
| 2024-01-08 | 2.94 | 2.95 | 2.83 | 2.85 | -2.4% | 223,613 | 64,527,286 |
| 2024-01-05 | 2.94 | 2.98 | 2.91 | 2.92 | -0.34% | 235,474 | 69,419,947 |
| 2024-01-04 | 2.96 | 2.98 | 2.91 | 2.93 | -0.34% | 171,397 | 50,450,978 |
| 2024-01-03 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 149,283 | 43,801,991 |
| 2024-01-02 | 2.91 | 2.94 | 2.9 | 2.93 | +0.69% | 126,393 | 36,954,262 |
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：