股票概览
3.5
+1.45%
+0.05
3.45
开盘价
3.51
最高价
3.44
最低价
395,911
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.49
MA10 (10日均线)
3.48
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 | 3.45 | 3.51 | 3.44 | 3.5 | +1.45% | 395,911 | 137,811,583 |
| 2025-03-24 | 3.46 | 3.48 | 3.41 | 3.45 | -0.58% | 463,580 | 159,864,184 |
| 2025-03-21 | 3.49 | 3.54 | 3.45 | 3.47 | -0.86% | 624,735 | 218,675,421 |
| 2025-03-20 | 3.52 | 3.54 | 3.5 | 3.5 | -0.57% | 409,048 | 143,832,560 |
| 2025-03-19 | 3.54 | 3.55 | 3.5 | 3.52 | -0.56% | 494,928 | 174,341,866 |
| 2025-03-18 | 3.56 | 3.63 | 3.52 | 3.54 | +0.28% | 635,159 | 225,926,291 |
| 2025-03-17 | 3.55 | 3.56 | 3.51 | 3.53 | -0.28% | 590,655 | 208,322,136 |
| 2025-03-14 | 3.41 | 3.58 | 3.41 | 3.54 | +3.51% | 1,180,895 | 414,282,517 |
| 2025-03-13 | 3.43 | 3.46 | 3.38 | 3.42 | -0.29% | 452,034 | 154,145,796 |
| 2025-03-12 | 3.43 | 3.48 | 3.42 | 3.43 | 0% | 596,576 | 205,415,718 |
| 2025-03-11 | 3.38 | 3.43 | 3.37 | 3.43 | +0.59% | 442,306 | 150,677,468 |
| 2025-03-10 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 375,555 | 128,015,101 |
| 2025-03-07 | 3.5 | 3.5 | 3.42 | 3.43 | -2.56% | 759,504 | 261,971,788 |
| 2025-03-06 | 3.43 | 3.53 | 3.41 | 3.52 | +3.23% | 991,443 | 345,144,276 |
| 2025-03-05 | 3.43 | 3.44 | 3.37 | 3.41 | -0.87% | 470,289 | 159,838,368 |
| 2025-03-04 | 3.4 | 3.45 | 3.37 | 3.44 | +1.18% | 514,489 | 176,003,291 |
| 2025-03-03 | 3.46 | 3.48 | 3.37 | 3.4 | -1.73% | 745,974 | 255,738,264 |
| 2025-02-28 | 3.53 | 3.58 | 3.45 | 3.46 | -2.54% | 712,391 | 249,723,685 |
| 2025-02-27 | 3.55 | 3.58 | 3.48 | 3.55 | -0.28% | 720,485 | 254,234,215 |
| 2025-02-26 | 3.49 | 3.56 | 3.49 | 3.56 | +2.01% | 710,917 | 250,007,381 |
| 2025-02-25 | 3.55 | 3.55 | 3.47 | 3.49 | -2.24% | 696,081 | 244,410,181 |
| 2025-02-24 | 3.58 | 3.61 | 3.55 | 3.57 | -1.11% | 651,058 | 232,812,108 |
| 2025-02-21 | 3.56 | 3.62 | 3.52 | 3.61 | +1.4% | 744,532 | 266,475,916 |
| 2025-02-20 | 3.58 | 3.6 | 3.55 | 3.56 | -0.84% | 515,357 | 183,958,393 |
| 2025-02-19 | 3.55 | 3.61 | 3.53 | 3.59 | +0.84% | 569,559 | 203,742,522 |
| 2025-02-18 | 3.72 | 3.72 | 3.54 | 3.56 | -4.04% | 1,131,306 | 409,583,666 |
| 2025-02-17 | 3.68 | 3.74 | 3.65 | 3.71 | +2.2% | 1,306,902 | 482,952,274 |
| 2025-02-14 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | 623,731 | 226,493,382 |
| 2025-02-13 | 3.66 | 3.71 | 3.63 | 3.66 | -0.54% | 766,413 | 280,982,904 |
| 2025-02-12 | 3.64 | 3.69 | 3.62 | 3.68 | +0.82% | 719,998 | 262,918,106 |
| 2025-02-11 | 3.67 | 3.68 | 3.61 | 3.65 | -0.82% | 547,414 | 199,227,911 |
| 2025-02-10 | 3.68 | 3.7 | 3.65 | 3.68 | +0.55% | 755,501 | 277,393,647 |
| 2025-02-07 | 3.61 | 3.73 | 3.6 | 3.66 | +1.1% | 1,122,060 | 411,891,211 |
| 2025-02-06 | 3.54 | 3.63 | 3.52 | 3.62 | +1.97% | 806,978 | 289,287,015 |
| 2025-02-05 | 3.58 | 3.59 | 3.52 | 3.55 | 0% | 498,987 | 177,304,050 |
| 2025-01-27 | 3.6 | 3.64 | 3.53 | 3.55 | -0.84% | 717,965 | 257,374,495 |
| 2025-01-24 | 3.57 | 3.6 | 3.55 | 3.58 | +0.28% | 766,520 | 273,837,470 |
| 2025-01-23 | 3.59 | 3.72 | 3.57 | 3.57 | +1.42% | 1,121,225 | 407,518,457 |
| 2025-01-22 | 3.53 | 3.54 | 3.48 | 3.52 | -0.85% | 512,505 | 179,878,619 |
| 2025-01-21 | 3.62 | 3.64 | 3.52 | 3.55 | -1.39% | 706,330 | 251,022,727 |
| 2025-01-20 | 3.6 | 3.66 | 3.56 | 3.6 | +1.12% | 983,969 | 355,684,037 |
| 2025-01-17 | 3.6 | 3.63 | 3.55 | 3.56 | -1.66% | 849,520 | 304,754,041 |
| 2025-01-16 | 3.59 | 3.66 | 3.55 | 3.62 | -0.28% | 1,667,678 | 601,864,402 |
| 2025-01-15 | 3.48 | 3.78 | 3.48 | 3.63 | +5.52% | 3,045,014 | 1,127,604,369 |
| 2025-01-14 | 3.35 | 3.45 | 3.34 | 3.44 | +2.99% | 749,868 | 255,761,033 |
| 2025-01-13 | 3.28 | 3.34 | 3.25 | 3.34 | +0.91% | 448,370 | 148,189,239 |
| 2025-01-10 | 3.37 | 3.4 | 3.31 | 3.31 | -2.07% | 401,060 | 134,767,937 |
| 2025-01-09 | 3.38 | 3.42 | 3.36 | 3.38 | -0.59% | 416,544 | 141,141,067 |
| 2025-01-08 | 3.42 | 3.43 | 3.31 | 3.4 | -0.87% | 579,187 | 195,023,766 |
| 2025-01-07 | 3.41 | 3.44 | 3.37 | 3.43 | +0.88% | 444,829 | 151,525,883 |
| 2025-01-06 | 3.36 | 3.44 | 3.34 | 3.4 | +0.59% | 520,020 | 176,367,410 |
| 2025-01-03 | 3.48 | 3.5 | 3.36 | 3.38 | -2.59% | 625,091 | 214,229,504 |
| 2025-01-02 | 3.6 | 3.61 | 3.43 | 3.47 | -2.53% | 747,957 | 263,722,803 |
| 2024-12-31 | 3.73 | 3.74 | 3.56 | 3.56 | -4.56% | 810,012 | 294,129,577 |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 0% | 444,514 | 164,786,916 |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | +1.63% | 597,966 | 222,602,878 |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | -0.27% | 328,264 | 120,848,888 |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | -1.34% | 470,980 | 172,746,734 |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | +1.36% | 508,313 | 188,463,369 |
| 2024-12-23 | 3.78 | 3.8 | 3.67 | 3.68 | -3.16% | 773,940 | 288,082,908 |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.8 | +0.26% | 523,524 | 198,706,281 |
| 2024-12-19 | 3.77 | 3.8 | 3.72 | 3.79 | -0.26% | 588,143 | 221,349,012 |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.8 | +0.26% | 453,638 | 173,246,395 |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | -1.3% | 595,449 | 226,594,100 |
| 2024-12-16 | 3.88 | 3.9 | 3.81 | 3.84 | -1.03% | 682,241 | 262,677,324 |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | -4.43% | 1,387,704 | 544,378,671 |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | +1% | 1,154,346 | 465,496,457 |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | +1.26% | 972,874 | 390,313,971 |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 0% | 1,378,672 | 556,919,244 |
| 2024-12-09 | 4 | 4.06 | 3.92 | 3.97 | -1% | 1,077,341 | 428,841,906 |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | +3.08% | 1,528,332 | 608,241,241 |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | +0.26% | 822,720 | 319,853,569 |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | -2.27% | 901,478 | 353,381,108 |
| 2024-12-03 | 3.96 | 4 | 3.89 | 3.97 | +0.25% | 1,034,594 | 408,230,404 |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | +1.8% | 1,168,414 | 460,643,740 |
| 2024-11-29 | 3.82 | 3.95 | 3.77 | 3.89 | +1.83% | 1,217,324 | 470,362,497 |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | +0.26% | 895,635 | 343,624,171 |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | +1.87% | 844,298 | 316,698,714 |
| 2024-11-26 | 3.71 | 3.8 | 3.7 | 3.74 | 0% | 748,876 | 281,368,558 |
| 2024-11-25 | 3.77 | 3.8 | 3.66 | 3.74 | -0.8% | 1,066,005 | 396,028,939 |
| 2024-11-22 | 3.99 | 4 | 3.75 | 3.77 | -5.75% | 1,588,977 | 616,496,637 |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 1,151,263 | 459,843,486 |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | -0.25% | 1,168,781 | 472,131,177 |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | +1.5% | 1,223,276 | 488,259,753 |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4 | -0.25% | 1,351,811 | 542,630,677 |
| 2024-11-15 | 4.14 | 4.18 | 4 | 4.01 | -3.37% | 1,535,357 | 627,916,654 |
| 2024-11-14 | 4.18 | 4.3 | 4.14 | 4.15 | -1.43% | 1,499,953 | 632,065,858 |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | -2.32% | 1,841,602 | 776,927,511 |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | -4.65% | 2,634,444 | 1,151,472,907 |
| 2024-11-11 | 4.5 | 4.65 | 4.33 | 4.52 | +1.35% | 3,548,026 | 1,591,801,030 |
| 2024-11-08 | 4.7 | 4.72 | 4.45 | 4.46 | -5.91% | 5,236,058 | 2,385,996,587 |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | +9.98% | 6,146,995 | 2,815,417,516 |
| 2024-11-06 | 4.4 | 4.52 | 4.26 | 4.31 | -3.36% | 3,761,010 | 1,639,930,685 |
| 2024-11-05 | 4.3 | 4.7 | 4.25 | 4.46 | +2.06% | 5,571,011 | 2,504,159,933 |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | +8.17% | 5,541,096 | 2,319,993,617 |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | +0.5% | 7,609,161 | 3,253,000,229 |
| 2024-10-31 | 3.64 | 4.02 | 3.61 | 4.02 | +10.14% | 2,889,003 | 1,132,292,307 |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | +0.55% | 1,301,980 | 472,995,875 |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | -0.55% | 1,800,647 | 663,921,700 |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | +2.53% | 1,463,988 | 532,168,306 |
| 2024-10-25 | 3.52 | 3.6 | 3.51 | 3.56 | +1.14% | 1,124,308 | 400,311,514 |
| 2024-10-24 | 3.5 | 3.54 | 3.48 | 3.52 | +0.28% | 964,164 | 338,935,167 |
| 2024-10-23 | 3.52 | 3.59 | 3.5 | 3.51 | -0.85% | 1,244,873 | 441,241,394 |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | -0.56% | 1,207,618 | 425,461,956 |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | -0.84% | 1,785,954 | 631,995,713 |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | +2.87% | 2,313,287 | 821,701,303 |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | -0.85% | 1,847,768 | 656,932,778 |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 0% | 2,063,582 | 729,074,150 |
| 2024-10-15 | 3.7 | 3.89 | 3.52 | 3.52 | -5.38% | 4,060,489 | 1,505,926,369 |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | +10.06% | 3,837,840 | 1,414,620,768 |
| 2024-10-11 | 3.4 | 3.48 | 3.33 | 3.38 | -1.46% | 1,341,538 | 459,034,476 |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | -6.03% | 2,362,912 | 815,605,189 |
| 2024-10-09 | 3.8 | 3.83 | 3.65 | 3.65 | -10.1% | 3,066,194 | 1,137,453,566 |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | +8.56% | 5,321,324 | 2,133,108,225 |
| 2024-09-30 | 3.59 | 3.74 | 3.43 | 3.74 | +10% | 4,709,956 | 1,691,300,100 |
| 2024-09-27 | 3.36 | 3.41 | 3.26 | 3.4 | +3.98% | 2,528,268 | 844,582,609 |
| 2024-09-26 | 3.15 | 3.28 | 3.12 | 3.27 | +2.51% | 2,232,646 | 716,035,644 |
| 2024-09-25 | 3.08 | 3.3 | 3.08 | 3.19 | +5.63% | 2,659,731 | 851,613,812 |
| 2024-09-24 | 2.82 | 3.05 | 2.82 | 3.02 | +7.09% | 1,398,695 | 413,588,480 |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.82 | +0.36% | 276,594 | 77,724,750 |
| 2024-09-20 | 2.8 | 2.81 | 2.77 | 2.81 | +0.36% | 297,213 | 82,994,865 |
| 2024-09-19 | 2.78 | 2.82 | 2.75 | 2.8 | +0.72% | 403,662 | 112,676,754 |
| 2024-09-18 | 2.76 | 2.79 | 2.7 | 2.78 | +0.36% | 417,373 | 114,521,555 |
| 2024-09-13 | 2.76 | 2.81 | 2.76 | 2.77 | +0.36% | 282,333 | 78,609,380 |
| 2024-09-12 | 2.74 | 2.78 | 2.74 | 2.76 | +0.73% | 233,735 | 64,571,954 |
| 2024-09-11 | 2.76 | 2.77 | 2.72 | 2.74 | -0.72% | 221,352 | 60,747,809 |
| 2024-09-10 | 2.79 | 2.8 | 2.71 | 2.76 | -0.72% | 391,912 | 107,636,482 |
| 2024-09-09 | 2.78 | 2.83 | 2.74 | 2.78 | -0.36% | 331,595 | 92,449,624 |
| 2024-09-06 | 2.79 | 2.84 | 2.78 | 2.79 | +0.72% | 450,271 | 126,484,705 |
| 2024-09-05 | 2.76 | 2.78 | 2.75 | 2.77 | +0.36% | 226,540 | 62,743,376 |
| 2024-09-04 | 2.74 | 2.79 | 2.74 | 2.76 | +0.36% | 273,876 | 75,706,353 |
| 2024-09-03 | 2.74 | 2.77 | 2.73 | 2.75 | +0.36% | 300,147 | 82,619,772 |
| 2024-09-02 | 2.8 | 2.81 | 2.74 | 2.74 | -2.14% | 460,014 | 126,796,980 |
| 2024-08-30 | 2.76 | 2.84 | 2.76 | 2.8 | +1.45% | 501,321 | 141,072,949 |
| 2024-08-29 | 2.75 | 2.8 | 2.75 | 2.76 | 0% | 292,896 | 81,347,834 |
| 2024-08-28 | 2.76 | 2.8 | 2.74 | 2.76 | +0.36% | 277,906 | 76,946,290 |
| 2024-08-27 | 2.79 | 2.8 | 2.74 | 2.75 | -1.43% | 245,001 | 67,518,514 |
| 2024-08-26 | 2.81 | 2.82 | 2.76 | 2.79 | -0.36% | 258,819 | 72,219,882 |
| 2024-08-23 | 2.79 | 2.82 | 2.76 | 2.8 | +0.36% | 246,907 | 68,863,796 |
| 2024-08-22 | 2.83 | 2.84 | 2.78 | 2.79 | -1.06% | 221,894 | 62,372,004 |
| 2024-08-21 | 2.85 | 2.86 | 2.8 | 2.82 | -1.4% | 215,495 | 60,912,832 |
| 2024-08-20 | 2.91 | 2.92 | 2.84 | 2.86 | -1.72% | 314,116 | 90,040,113 |
| 2024-08-19 | 2.9 | 2.93 | 2.88 | 2.91 | +0.69% | 317,974 | 92,554,393 |
| 2024-08-16 | 2.93 | 2.94 | 2.88 | 2.89 | -1.37% | 273,797 | 79,436,179 |
| 2024-08-15 | 2.91 | 2.96 | 2.9 | 2.93 | +0.34% | 298,381 | 87,430,099 |
| 2024-08-14 | 2.93 | 2.94 | 2.91 | 2.92 | -0.34% | 175,689 | 51,320,883 |
| 2024-08-13 | 2.88 | 2.93 | 2.87 | 2.93 | +1.38% | 263,779 | 76,736,150 |
| 2024-08-12 | 2.89 | 2.91 | 2.88 | 2.89 | -0.34% | 224,213 | 64,828,800 |
| 2024-08-09 | 2.92 | 2.94 | 2.89 | 2.9 | -0.34% | 257,815 | 75,057,849 |
| 2024-08-08 | 2.89 | 2.93 | 2.87 | 2.91 | +1.04% | 281,095 | 81,598,854 |
| 2024-08-07 | 2.9 | 2.91 | 2.86 | 2.88 | -0.35% | 232,802 | 67,167,966 |
| 2024-08-06 | 2.91 | 2.93 | 2.86 | 2.89 | -0.34% | 352,378 | 101,957,956 |
| 2024-08-05 | 2.91 | 2.96 | 2.89 | 2.9 | -0.68% | 508,817 | 148,776,568 |
| 2024-08-02 | 2.93 | 2.95 | 2.91 | 2.92 | -0.68% | 410,514 | 120,304,809 |
| 2024-08-01 | 2.94 | 2.96 | 2.93 | 2.94 | 0% | 586,029 | 172,529,117 |
| 2024-07-31 | 2.87 | 2.97 | 2.87 | 2.94 | +2.44% | 717,491 | 210,582,347 |
| 2024-07-30 | 2.84 | 2.88 | 2.84 | 2.87 | +0.7% | 306,516 | 87,632,608 |
| 2024-07-29 | 2.85 | 2.88 | 2.83 | 2.85 | +0.35% | 310,090 | 88,583,311 |
| 2024-07-26 | 2.79 | 2.85 | 2.78 | 2.84 | +2.16% | 481,701 | 136,299,697 |
| 2024-07-25 | 2.76 | 2.8 | 2.75 | 2.78 | +0.72% | 407,194 | 113,305,931 |
| 2024-07-24 | 2.74 | 2.78 | 2.72 | 2.76 | +0.73% | 423,439 | 116,504,563 |
| 2024-07-23 | 2.77 | 2.8 | 2.74 | 2.74 | -1.08% | 306,796 | 85,131,678 |
| 2024-07-22 | 2.78 | 2.81 | 2.75 | 2.77 | 0% | 395,595 | 109,982,638 |
| 2024-07-19 | 2.72 | 2.79 | 2.71 | 2.77 | +1.47% | 430,538 | 118,611,988 |
| 2024-07-18 | 2.72 | 2.73 | 2.68 | 2.73 | 0% | 325,893 | 88,201,088 |
| 2024-07-17 | 2.73 | 2.74 | 2.71 | 2.73 | +0.37% | 240,697 | 65,697,388 |
| 2024-07-16 | 2.73 | 2.75 | 2.72 | 2.72 | -0.37% | 209,330 | 57,132,650 |
| 2024-07-15 | 2.73 | 2.75 | 2.69 | 2.73 | -0.36% | 304,382 | 82,969,525 |
| 2024-07-12 | 2.75 | 2.76 | 2.72 | 2.74 | 0% | 296,688 | 81,339,139 |
| 2024-07-11 | 2.72 | 2.75 | 2.71 | 2.74 | +1.86% | 343,442 | 93,805,993 |
| 2024-07-10 | 2.7 | 2.73 | 2.69 | 2.69 | -0.74% | 241,747 | 65,500,909 |
| 2024-07-09 | 2.66 | 2.73 | 2.65 | 2.71 | +1.88% | 358,740 | 96,395,973 |
| 2024-07-08 | 2.72 | 2.72 | 2.65 | 2.66 | -2.21% | 316,964 | 84,865,412 |
| 2024-07-05 | 2.73 | 2.76 | 2.7 | 2.72 | -0.37% | 373,742 | 101,849,375 |
| 2024-07-04 | 2.79 | 2.8 | 2.72 | 2.73 | -2.15% | 371,964 | 102,342,034 |
| 2024-07-03 | 2.79 | 2.81 | 2.77 | 2.79 | +0.36% | 257,874 | 71,950,759 |
| 2024-07-02 | 2.76 | 2.8 | 2.75 | 2.78 | +0.72% | 336,962 | 93,794,452 |
| 2024-07-01 | 2.75 | 2.78 | 2.74 | 2.76 | +0.36% | 283,445 | 78,175,490 |
| 2024-06-28 | 2.76 | 2.8 | 2.74 | 2.75 | 0% | 394,883 | 109,536,159 |
| 2024-06-27 | 2.79 | 2.79 | 2.75 | 2.75 | -1.43% | 328,391 | 90,731,910 |
| 2024-06-26 | 2.76 | 2.8 | 2.74 | 2.79 | +1.09% | 302,466 | 83,832,102 |
| 2024-06-25 | 2.76 | 2.79 | 2.74 | 2.76 | -0.36% | 275,389 | 76,178,356 |
| 2024-06-24 | 2.8 | 2.81 | 2.75 | 2.77 | -1.42% | 315,440 | 87,541,534 |
| 2024-06-21 | 2.79 | 2.83 | 2.78 | 2.81 | +0.72% | 315,776 | 88,785,697 |
| 2024-06-20 | 2.85 | 2.87 | 2.78 | 2.79 | -2.11% | 429,481 | 120,942,942 |
| 2024-06-19 | 2.89 | 2.89 | 2.85 | 2.85 | -1.04% | 232,860 | 66,680,308 |
| 2024-06-18 | 2.87 | 2.9 | 2.86 | 2.88 | +0.7% | 313,340 | 90,256,982 |
| 2024-06-17 | 2.87 | 2.89 | 2.85 | 2.86 | -0.69% | 430,259 | 123,548,509 |
| 2024-06-14 | 2.87 | 2.9 | 2.84 | 2.88 | +0.35% | 603,819 | 173,593,933 |
| 2024-06-13 | 2.85 | 2.89 | 2.83 | 2.87 | +0.7% | 489,510 | 140,095,076 |
| 2024-06-12 | 2.85 | 2.87 | 2.84 | 2.85 | 0% | 255,562 | 72,983,779 |
| 2024-06-11 | 2.87 | 2.89 | 2.83 | 2.85 | -1.04% | 421,423 | 120,531,374 |
| 2024-06-07 | 2.88 | 2.89 | 2.85 | 2.88 | +0.7% | 373,222 | 107,279,839 |
| 2024-06-06 | 2.92 | 2.92 | 2.85 | 2.86 | -1.72% | 482,954 | 138,939,578 |
| 2024-06-05 | 2.93 | 2.95 | 2.91 | 2.91 | -0.68% | 332,197 | 97,420,470 |
| 2024-06-04 | 2.88 | 2.94 | 2.87 | 2.93 | +1.38% | 408,700 | 118,725,643 |
| 2024-06-03 | 2.93 | 2.94 | 2.86 | 2.89 | -1.37% | 556,066 | 160,904,051 |
| 2024-05-31 | 2.94 | 2.96 | 2.93 | 2.93 | -0.34% | 253,614 | 74,636,504 |
| 2024-05-30 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 254,432 | 74,870,487 |
| 2024-05-29 | 2.94 | 2.98 | 2.93 | 2.95 | +0.34% | 346,542 | 102,481,868 |
| 2024-05-28 | 2.95 | 2.97 | 2.93 | 2.94 | -2% | 402,980 | 118,818,079 |
| 2024-05-27 | 3 | 3.02 | 2.98 | 3 | 0% | 501,000 | 149,970,830 |
| 2024-05-24 | 3 | 3.03 | 3 | 3 | 0% | 371,600 | 111,966,251 |
| 2024-05-23 | 3.07 | 3.08 | 3 | 3 | -2.6% | 616,634 | 186,720,454 |
| 2024-05-22 | 3.07 | 3.11 | 3.06 | 3.08 | +0.65% | 523,032 | 161,492,397 |
| 2024-05-21 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 587,774 | 180,764,933 |
| 2024-05-20 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 619,817 | 193,381,824 |
| 2024-05-17 | 3.11 | 3.14 | 3.07 | 3.14 | +0.96% | 600,284 | 186,403,042 |
| 2024-05-16 | 3.13 | 3.16 | 3.1 | 3.11 | -0.96% | 493,703 | 154,471,202 |
| 2024-05-15 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 397,860 | 125,095,103 |
| 2024-05-14 | 3.14 | 3.18 | 3.13 | 3.16 | +0.32% | 481,313 | 151,705,759 |
| 2024-05-13 | 3.14 | 3.18 | 3.11 | 3.15 | -0.32% | 576,746 | 181,322,896 |
| 2024-05-10 | 3.14 | 3.17 | 3.12 | 3.16 | +0.96% | 438,854 | 138,170,304 |
| 2024-05-09 | 3.09 | 3.16 | 3.08 | 3.13 | +1.29% | 530,610 | 166,069,321 |
| 2024-05-08 | 3.15 | 3.15 | 3.08 | 3.09 | -2.22% | 696,689 | 216,482,880 |
| 2024-05-07 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 541,179 | 170,831,969 |
| 2024-05-06 | 3.18 | 3.21 | 3.15 | 3.17 | +0.63% | 663,606 | 210,750,752 |
| 2024-04-30 | 3.18 | 3.18 | 3.14 | 3.15 | -0.94% | 597,827 | 188,543,263 |
| 2024-04-29 | 3.16 | 3.21 | 3.13 | 3.18 | +0.32% | 840,622 | 266,713,806 |
| 2024-04-26 | 3.08 | 3.17 | 3.07 | 3.17 | +3.59% | 999,555 | 312,264,098 |
| 2024-04-25 | 3.06 | 3.08 | 3.04 | 3.06 | -0.33% | 326,666 | 99,964,339 |
| 2024-04-24 | 3.07 | 3.08 | 3.04 | 3.07 | +0.33% | 351,121 | 107,513,555 |
| 2024-04-23 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 470,064 | 144,229,950 |
| 2024-04-22 | 3.06 | 3.09 | 3.04 | 3.05 | -0.65% | 415,533 | 127,398,139 |
| 2024-04-19 | 3.06 | 3.09 | 3.05 | 3.07 | -0.32% | 615,447 | 189,250,836 |
| 2024-04-18 | 3.04 | 3.12 | 3.03 | 3.08 | +0.98% | 861,820 | 265,148,075 |
| 2024-04-17 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 717,685 | 217,092,536 |
| 2024-04-16 | 3.04 | 3.08 | 3.02 | 3.02 | -0.66% | 956,105 | 291,399,314 |
| 2024-04-15 | 2.98 | 3.05 | 2.93 | 3.04 | +2.7% | 824,016 | 248,636,604 |
| 2024-04-12 | 2.99 | 3.02 | 2.96 | 2.96 | -1.33% | 382,438 | 113,950,337 |
| 2024-04-11 | 2.99 | 3.02 | 2.98 | 3 | 0% | 299,272 | 89,966,798 |
| 2024-04-10 | 3.02 | 3.04 | 2.98 | 3 | -0.66% | 376,555 | 113,415,383 |
| 2024-04-09 | 2.99 | 3.04 | 2.99 | 3.02 | +1% | 361,127 | 109,004,813 |
| 2024-04-08 | 3 | 3.03 | 2.97 | 2.99 | -0.33% | 440,204 | 132,132,620 |
| 2024-04-03 | 3 | 3.02 | 2.99 | 3 | 0% | 287,268 | 86,216,295 |
| 2024-04-02 | 3 | 3.02 | 2.97 | 3 | +0.33% | 366,060 | 109,691,619 |
| 2024-04-01 | 2.95 | 3 | 2.95 | 2.99 | +1.7% | 397,567 | 118,462,179 |
| 2024-03-29 | 2.91 | 2.95 | 2.9 | 2.94 | +1.03% | 296,872 | 86,829,575 |
| 2024-03-28 | 2.9 | 2.94 | 2.89 | 2.91 | +0.34% | 369,460 | 107,779,445 |
| 2024-03-27 | 2.93 | 2.94 | 2.9 | 2.9 | -1.02% | 319,108 | 93,357,181 |
| 2024-03-26 | 2.93 | 2.95 | 2.91 | 2.93 | 0% | 337,203 | 98,859,527 |
| 2024-03-25 | 2.97 | 2.99 | 2.93 | 2.93 | -1.68% | 439,070 | 129,961,260 |
| 2024-03-22 | 3.04 | 3.04 | 2.98 | 2.98 | -1.65% | 477,678 | 143,204,696 |
| 2024-03-21 | 3.02 | 3.07 | 3.01 | 3.03 | +0.66% | 653,378 | 198,638,290 |
| 2024-03-20 | 3 | 3.02 | 2.99 | 3.01 | +0.33% | 280,427 | 84,237,550 |
| 2024-03-19 | 3.04 | 3.04 | 3 | 3 | -1.64% | 440,502 | 132,962,290 |
| 2024-03-18 | 3.02 | 3.05 | 3 | 3.05 | +1.33% | 613,103 | 185,559,171 |
| 2024-03-15 | 2.98 | 3.01 | 2.96 | 3.01 | +1.01% | 372,006 | 111,122,545 |
| 2024-03-14 | 2.98 | 3.01 | 2.97 | 2.98 | -0.33% | 340,067 | 101,754,308 |
| 2024-03-13 | 3.01 | 3.01 | 2.97 | 2.99 | -0.66% | 375,747 | 112,285,653 |
| 2024-03-12 | 3.01 | 3.03 | 2.99 | 3.01 | +0.33% | 401,095 | 120,576,746 |
| 2024-03-11 | 2.98 | 3.01 | 2.97 | 3 | +0.67% | 428,701 | 128,106,070 |
| 2024-03-08 | 2.99 | 2.99 | 2.95 | 2.98 | 0% | 359,263 | 106,650,032 |
| 2024-03-07 | 3 | 3.03 | 2.98 | 2.98 | -0.67% | 384,385 | 115,417,292 |
| 2024-03-06 | 3 | 3.04 | 2.98 | 3 | -0.33% | 453,655 | 136,547,370 |
| 2024-03-05 | 3.02 | 3.04 | 3 | 3.01 | -0.66% | 405,657 | 122,380,769 |
| 2024-03-04 | 3.07 | 3.07 | 3.02 | 3.03 | -0.98% | 431,064 | 130,721,766 |
| 2024-03-01 | 3.08 | 3.1 | 3.03 | 3.06 | -0.97% | 734,409 | 224,581,607 |
| 2024-02-29 | 3.02 | 3.09 | 3.01 | 3.09 | +1.64% | 782,280 | 239,263,539 |
| 2024-02-28 | 3.06 | 3.13 | 3.04 | 3.04 | -0.33% | 1,263,218 | 390,213,212 |
| 2024-02-27 | 3.01 | 3.05 | 3 | 3.05 | +0.99% | 520,798 | 157,945,856 |
| 2024-02-26 | 3.05 | 3.06 | 3.01 | 3.02 | -0.66% | 519,043 | 157,130,975 |
| 2024-02-23 | 3.06 | 3.06 | 3.01 | 3.04 | -0.65% | 623,503 | 189,357,033 |
| 2024-02-22 | 3.03 | 3.06 | 3.01 | 3.06 | +0.66% | 522,226 | 158,636,523 |
| 2024-02-21 | 3.03 | 3.09 | 3 | 3.04 | 0% | 899,456 | 274,815,002 |
| 2024-02-20 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 531,982 | 160,781,163 |
| 2024-02-19 | 3.1 | 3.1 | 3 | 3.03 | -1.3% | 750,079 | 226,851,073 |
| 2024-02-08 | 3.04 | 3.18 | 3.03 | 3.07 | +0.33% | 1,082,421 | 338,061,104 |
| 2024-02-07 | 2.91 | 3.06 | 2.9 | 3.06 | +4.44% | 1,193,414 | 361,601,290 |
| 2024-02-06 | 2.66 | 2.95 | 2.65 | 2.93 | +8.92% | 763,647 | 216,585,807 |
| 2024-02-05 | 2.83 | 2.83 | 2.63 | 2.69 | -5.28% | 712,168 | 194,506,989 |
| 2024-02-02 | 2.92 | 2.94 | 2.75 | 2.84 | -3.07% | 712,975 | 203,404,596 |
| 2024-02-01 | 2.95 | 2.98 | 2.88 | 2.93 | -1.68% | 656,308 | 192,425,977 |
| 2024-01-31 | 3.05 | 3.08 | 2.96 | 2.98 | -2.93% | 704,514 | 212,010,460 |
| 2024-01-30 | 3.07 | 3.12 | 3.05 | 3.07 | -1.29% | 542,519 | 167,410,501 |
| 2024-01-29 | 3.18 | 3.19 | 3.09 | 3.11 | -2.2% | 771,613 | 241,186,494 |
| 2024-01-26 | 3.12 | 3.23 | 3.11 | 3.18 | +0.95% | 1,148,044 | 364,937,817 |
| 2024-01-25 | 3.09 | 3.16 | 3.07 | 3.15 | +0.32% | 1,417,961 | 441,707,248 |
| 2024-01-24 | 2.9 | 3.18 | 2.88 | 3.14 | +8.65% | 1,496,388 | 456,992,450 |
| 2024-01-23 | 2.83 | 2.91 | 2.78 | 2.89 | +2.12% | 363,015 | 103,868,631 |
| 2024-01-22 | 2.94 | 2.96 | 2.81 | 2.83 | -4.07% | 436,773 | 126,428,248 |
| 2024-01-19 | 2.97 | 2.99 | 2.94 | 2.95 | -1.01% | 305,645 | 90,543,024 |
| 2024-01-18 | 2.98 | 2.98 | 2.89 | 2.98 | -0.33% | 671,175 | 196,898,040 |
| 2024-01-17 | 3.02 | 3.06 | 2.99 | 2.99 | -0.99% | 430,717 | 130,591,558 |
| 2024-01-16 | 3.02 | 3.04 | 2.99 | 3.02 | 0% | 261,966 | 78,957,835 |
| 2024-01-15 | 3.01 | 3.04 | 2.99 | 3.02 | +0.33% | 183,112 | 55,265,437 |
| 2024-01-12 | 3.02 | 3.04 | 3.01 | 3.01 | -0.33% | 189,205 | 57,254,770 |
| 2024-01-11 | 2.99 | 3.04 | 2.99 | 3.02 | +1% | 220,744 | 66,598,458 |
| 2024-01-10 | 2.99 | 3.03 | 2.97 | 2.99 | 0% | 224,390 | 67,412,771 |
| 2024-01-09 | 3 | 3.02 | 2.97 | 2.99 | 0% | 216,284 | 64,807,590 |
| 2024-01-08 | 3.03 | 3.03 | 2.98 | 2.99 | -1.32% | 252,658 | 75,891,092 |
| 2024-01-05 | 3.04 | 3.07 | 3.01 | 3.03 | 0% | 262,924 | 79,984,557 |
| 2024-01-04 | 3.05 | 3.07 | 3.02 | 3.03 | -0.98% | 159,581 | 48,498,684 |
| 2024-01-03 | 3.04 | 3.08 | 3.04 | 3.06 | +0.66% | 270,476 | 82,814,782 |
| 2024-01-02 | 3.03 | 3.06 | 3.03 | 3.04 | 0% | 220,880 | 67,302,487 |
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：