股票概览
3.51
+0.86%
+0.03
3.47
开盘价
3.52
最高价
3.41
最低价
74,999
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.57
MA10 (10日均线)
3.57
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 | 3.47 | 3.52 | 3.41 | 3.51 | +0.86% | 74,999 | 25,910,772 |
| 2025-03-24 | 3.66 | 3.67 | 3.45 | 3.48 | -4.4% | 144,258 | 50,766,903 |
| 2025-03-21 | 3.62 | 3.72 | 3.61 | 3.64 | +0.83% | 138,333 | 50,664,574 |
| 2025-03-20 | 3.58 | 3.64 | 3.55 | 3.61 | +1.4% | 98,827 | 35,688,487 |
| 2025-03-19 | 3.63 | 3.65 | 3.54 | 3.56 | -2.2% | 90,712 | 32,576,389 |
| 2025-03-18 | 3.65 | 3.66 | 3.58 | 3.64 | +0.28% | 77,329 | 27,996,725 |
| 2025-03-17 | 3.6 | 3.64 | 3.56 | 3.63 | +1.97% | 104,569 | 37,788,583 |
| 2025-03-14 | 3.5 | 3.58 | 3.47 | 3.56 | +2.01% | 129,310 | 45,863,361 |
| 2025-03-13 | 3.54 | 3.56 | 3.45 | 3.49 | -1.41% | 87,965 | 30,726,567 |
| 2025-03-12 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 53,862 | 19,135,452 |
| 2025-03-11 | 3.55 | 3.6 | 3.51 | 3.58 | +0.56% | 66,256 | 23,505,862 |
| 2025-03-10 | 3.52 | 3.59 | 3.52 | 3.56 | +0.85% | 48,650 | 17,350,032 |
| 2025-03-07 | 3.57 | 3.59 | 3.52 | 3.53 | -1.12% | 36,379 | 12,916,034 |
| 2025-03-06 | 3.55 | 3.59 | 3.52 | 3.57 | +0.85% | 48,008 | 17,069,427 |
| 2025-03-05 | 3.62 | 3.63 | 3.5 | 3.54 | -1.94% | 62,417 | 22,028,215 |
| 2025-03-04 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 40,535 | 14,595,795 |
| 2025-03-03 | 3.59 | 3.66 | 3.55 | 3.63 | +2.25% | 82,352 | 29,782,687 |
| 2025-02-28 | 3.6 | 3.61 | 3.54 | 3.55 | -1.39% | 41,114 | 14,689,923 |
| 2025-02-27 | 3.63 | 3.63 | 3.52 | 3.6 | -0.55% | 63,858 | 22,829,998 |
| 2025-02-26 | 3.58 | 3.65 | 3.58 | 3.62 | +1.12% | 44,543 | 16,085,682 |
| 2025-02-25 | 3.63 | 3.66 | 3.58 | 3.58 | -1.65% | 56,927 | 20,636,409 |
| 2025-02-24 | 3.61 | 3.67 | 3.6 | 3.64 | +1.11% | 54,032 | 19,595,432 |
| 2025-02-21 | 3.66 | 3.68 | 3.58 | 3.6 | -1.91% | 70,545 | 25,477,083 |
| 2025-02-20 | 3.64 | 3.68 | 3.61 | 3.67 | +0.55% | 45,682 | 16,679,457 |
| 2025-02-19 | 3.63 | 3.68 | 3.62 | 3.65 | 0% | 46,827 | 17,079,510 |
| 2025-02-18 | 3.69 | 3.72 | 3.62 | 3.65 | -1.08% | 67,966 | 24,870,647 |
| 2025-02-17 | 3.69 | 3.73 | 3.64 | 3.69 | +1.1% | 57,892 | 21,383,141 |
| 2025-02-14 | 3.7 | 3.72 | 3.59 | 3.65 | -1.08% | 79,024 | 28,813,992 |
| 2025-02-13 | 3.75 | 3.75 | 3.69 | 3.69 | -1.34% | 28,625 | 10,615,483 |
| 2025-02-12 | 3.76 | 3.76 | 3.68 | 3.74 | -0.53% | 38,570 | 14,344,878 |
| 2025-02-11 | 3.8 | 3.82 | 3.71 | 3.76 | -0.53% | 42,654 | 15,959,319 |
| 2025-02-10 | 3.75 | 3.78 | 3.73 | 3.78 | +1.34% | 36,728 | 13,789,779 |
| 2025-02-07 | 3.72 | 3.79 | 3.69 | 3.73 | +0.27% | 55,158 | 20,629,113 |
| 2025-02-06 | 3.67 | 3.72 | 3.63 | 3.72 | +1.09% | 52,291 | 19,303,401 |
| 2025-02-05 | 3.68 | 3.71 | 3.65 | 3.68 | +1.38% | 35,103 | 12,903,938 |
| 2025-01-27 | 3.65 | 3.73 | 3.62 | 3.63 | 0% | 45,243 | 16,617,382 |
| 2025-01-24 | 3.6 | 3.63 | 3.54 | 3.63 | +0.83% | 47,644 | 17,068,664 |
| 2025-01-23 | 3.69 | 3.71 | 3.58 | 3.6 | -1.37% | 57,483 | 21,025,221 |
| 2025-01-22 | 3.64 | 3.74 | 3.62 | 3.65 | -0.27% | 42,514 | 15,608,029 |
| 2025-01-21 | 3.72 | 3.73 | 3.62 | 3.66 | -1.35% | 53,502 | 19,534,938 |
| 2025-01-20 | 3.64 | 3.74 | 3.6 | 3.71 | 0% | 65,640 | 24,113,600 |
| 2025-01-17 | 3.7 | 3.72 | 3.61 | 3.71 | +1.09% | 47,324 | 17,406,536 |
| 2025-01-16 | 3.66 | 3.77 | 3.66 | 3.67 | 0% | 66,591 | 24,707,471 |
| 2025-01-15 | 3.59 | 3.67 | 3.55 | 3.67 | +2.51% | 47,999 | 17,349,742 |
| 2025-01-14 | 3.47 | 3.59 | 3.46 | 3.58 | +3.47% | 47,429 | 16,861,003 |
| 2025-01-13 | 3.45 | 3.48 | 3.38 | 3.46 | 0% | 35,554 | 12,242,255 |
| 2025-01-10 | 3.57 | 3.58 | 3.45 | 3.46 | -3.08% | 40,312 | 14,119,942 |
| 2025-01-09 | 3.62 | 3.63 | 3.55 | 3.57 | -1.38% | 33,723 | 12,060,026 |
| 2025-01-08 | 3.63 | 3.66 | 3.51 | 3.62 | -0.28% | 57,610 | 20,704,643 |
| 2025-01-07 | 3.55 | 3.64 | 3.5 | 3.63 | +2.25% | 46,749 | 16,697,300 |
| 2025-01-06 | 3.6 | 3.62 | 3.46 | 3.55 | -1.39% | 60,783 | 21,562,345 |
| 2025-01-03 | 3.73 | 3.74 | 3.57 | 3.6 | -2.44% | 80,918 | 29,531,964 |
| 2025-01-02 | 3.71 | 3.78 | 3.66 | 3.69 | -0.81% | 60,602 | 22,520,312 |
| 2024-12-31 | 3.73 | 3.8 | 3.69 | 3.72 | -0.27% | 52,416 | 19,541,085 |
| 2024-12-30 | 3.81 | 3.84 | 3.7 | 3.73 | -2.36% | 59,720 | 22,226,541 |
| 2024-12-27 | 3.68 | 3.88 | 3.68 | 3.82 | +3.52% | 77,949 | 29,672,733 |
| 2024-12-26 | 3.68 | 3.75 | 3.66 | 3.69 | -0.27% | 58,425 | 21,613,777 |
| 2024-12-25 | 3.85 | 3.87 | 3.64 | 3.7 | -4.64% | 96,137 | 35,622,834 |
| 2024-12-24 | 3.9 | 3.96 | 3.81 | 3.88 | +1.04% | 75,660 | 29,254,761 |
| 2024-12-23 | 4.11 | 4.11 | 3.83 | 3.84 | -6.8% | 129,526 | 51,018,375 |
| 2024-12-20 | 4.16 | 4.17 | 4.1 | 4.12 | -1.2% | 49,468 | 20,455,049 |
| 2024-12-19 | 4.12 | 4.17 | 4.07 | 4.17 | +0.24% | 70,031 | 28,813,287 |
| 2024-12-18 | 4.16 | 4.22 | 4.11 | 4.16 | +0.24% | 69,682 | 28,984,428 |
| 2024-12-17 | 4.35 | 4.39 | 4.13 | 4.15 | -4.82% | 122,708 | 51,599,576 |
| 2024-12-16 | 4.27 | 4.45 | 4.24 | 4.36 | +2.59% | 126,525 | 54,919,387 |
| 2024-12-13 | 4.36 | 4.4 | 4.22 | 4.25 | -2.75% | 107,207 | 46,150,340 |
| 2024-12-12 | 4.3 | 4.4 | 4.27 | 4.37 | +2.1% | 98,778 | 42,947,884 |
| 2024-12-11 | 4.25 | 4.32 | 4.23 | 4.28 | +0.47% | 66,083 | 28,190,115 |
| 2024-12-10 | 4.38 | 4.4 | 4.23 | 4.26 | -0.23% | 126,090 | 54,387,716 |
| 2024-12-09 | 4.21 | 4.27 | 4.14 | 4.27 | +1.91% | 114,454 | 48,285,986 |
| 2024-12-06 | 4.12 | 4.2 | 4.1 | 4.19 | +1.7% | 97,533 | 40,689,325 |
| 2024-12-05 | 4.06 | 4.13 | 4.02 | 4.12 | +0.98% | 62,225 | 25,485,310 |
| 2024-12-04 | 4.1 | 4.17 | 4.06 | 4.08 | -1.21% | 94,062 | 38,769,418 |
| 2024-12-03 | 4.15 | 4.15 | 4.08 | 4.13 | +1.23% | 100,505 | 41,308,600 |
| 2024-12-02 | 4 | 4.09 | 3.99 | 4.08 | +2% | 109,187 | 44,370,648 |
| 2024-11-29 | 3.96 | 4.06 | 3.93 | 4 | +0.5% | 85,112 | 34,022,080 |
| 2024-11-28 | 3.94 | 4.1 | 3.94 | 3.98 | +0.76% | 94,545 | 37,934,613 |
| 2024-11-27 | 4.03 | 4.03 | 3.86 | 3.95 | -2.47% | 125,174 | 49,104,882 |
| 2024-11-26 | 3.95 | 4.2 | 3.92 | 4.05 | +2.27% | 164,567 | 67,044,621 |
| 2024-11-25 | 3.85 | 3.96 | 3.83 | 3.96 | +3.13% | 93,282 | 36,501,109 |
| 2024-11-22 | 3.92 | 4 | 3.82 | 3.84 | -2.54% | 102,327 | 40,171,748 |
| 2024-11-21 | 3.97 | 4.02 | 3.9 | 3.94 | -1.25% | 76,868 | 30,337,948 |
| 2024-11-20 | 3.95 | 4.06 | 3.93 | 3.99 | +1.53% | 104,510 | 41,847,990 |
| 2024-11-19 | 3.95 | 3.96 | 3.84 | 3.93 | +1.03% | 72,595 | 28,227,519 |
| 2024-11-18 | 4.1 | 4.1 | 3.87 | 3.89 | 0% | 135,691 | 54,010,189 |
| 2024-11-15 | 3.97 | 4.03 | 3.86 | 3.89 | -2.75% | 100,528 | 39,686,858 |
| 2024-11-14 | 4.11 | 4.14 | 3.97 | 4 | -2.68% | 106,722 | 43,224,278 |
| 2024-11-13 | 4.1 | 4.22 | 3.98 | 4.11 | +0.49% | 122,448 | 49,987,369 |
| 2024-11-12 | 4.11 | 4.16 | 4.05 | 4.09 | 0% | 98,286 | 40,306,234 |
| 2024-11-11 | 4.12 | 4.17 | 4.03 | 4.09 | -1.45% | 121,895 | 49,660,134 |
| 2024-11-08 | 4.17 | 4.2 | 4.05 | 4.15 | -0.24% | 165,069 | 68,292,835 |
| 2024-11-07 | 4.03 | 4.32 | 4.02 | 4.16 | +1.22% | 281,977 | 118,067,355 |
| 2024-11-06 | 4.12 | 4.22 | 4.01 | 4.11 | +2.24% | 350,223 | 143,156,526 |
| 2024-11-05 | 3.67 | 4.02 | 3.64 | 4.02 | +10.14% | 211,247 | 81,761,854 |
| 2024-11-04 | 3.7 | 3.7 | 3.62 | 3.65 | -0.27% | 70,452 | 25,695,288 |
| 2024-11-01 | 3.76 | 3.82 | 3.63 | 3.66 | -2.14% | 127,043 | 47,019,285 |
| 2024-10-31 | 3.86 | 3.86 | 3.72 | 3.74 | -2.86% | 197,296 | 73,982,676 |
| 2024-10-30 | 3.66 | 3.9 | 3.65 | 3.85 | +5.48% | 264,038 | 99,853,478 |
| 2024-10-29 | 3.77 | 3.77 | 3.62 | 3.65 | -2.41% | 111,744 | 40,964,416 |
| 2024-10-28 | 3.59 | 3.74 | 3.58 | 3.74 | +4.18% | 133,253 | 49,185,987 |
| 2024-10-25 | 3.58 | 3.62 | 3.54 | 3.59 | +1.13% | 83,581 | 29,969,368 |
| 2024-10-24 | 3.47 | 3.58 | 3.46 | 3.55 | +1.72% | 82,924 | 29,282,450 |
| 2024-10-23 | 3.48 | 3.57 | 3.46 | 3.49 | +0.29% | 86,397 | 30,316,871 |
| 2024-10-22 | 3.44 | 3.65 | 3.43 | 3.48 | +3.26% | 136,036 | 47,449,350 |
| 2024-10-21 | 3.4 | 3.42 | 3.35 | 3.37 | -0.88% | 73,167 | 24,662,345 |
| 2024-10-18 | 3.34 | 3.42 | 3.31 | 3.4 | +1.19% | 58,598 | 19,754,960 |
| 2024-10-17 | 3.39 | 3.42 | 3.33 | 3.36 | -0.59% | 45,518 | 15,365,715 |
| 2024-10-16 | 3.32 | 3.39 | 3.31 | 3.38 | +0.6% | 38,909 | 13,078,136 |
| 2024-10-15 | 3.37 | 3.43 | 3.33 | 3.36 | -0.3% | 55,774 | 18,905,149 |
| 2024-10-14 | 3.34 | 3.39 | 3.31 | 3.37 | +2.12% | 53,370 | 17,908,072 |
| 2024-10-11 | 3.39 | 3.42 | 3.28 | 3.3 | -2.94% | 86,821 | 29,017,237 |
| 2024-10-10 | 3.36 | 3.44 | 3.3 | 3.4 | +2.41% | 88,873 | 30,102,415 |
| 2024-10-09 | 3.6 | 3.6 | 3.32 | 3.32 | -9.29% | 155,970 | 53,583,174 |
| 2024-10-08 | 3.89 | 3.91 | 3.52 | 3.66 | +2.52% | 234,718 | 87,004,595 |
| 2024-09-30 | 3.39 | 3.61 | 3.35 | 3.57 | +6.25% | 187,906 | 65,569,627 |
| 2024-09-27 | 3.33 | 3.38 | 3.25 | 3.36 | +1.82% | 129,535 | 42,867,560 |
| 2024-09-26 | 3.22 | 3.3 | 3.19 | 3.3 | +2.17% | 73,852 | 24,082,041 |
| 2024-09-25 | 3.18 | 3.33 | 3.17 | 3.23 | +2.54% | 83,534 | 26,958,900 |
| 2024-09-24 | 3.07 | 3.15 | 3.07 | 3.15 | +2.94% | 39,519 | 12,320,860 |
| 2024-09-23 | 3.1 | 3.1 | 3.05 | 3.06 | -0.97% | 11,246 | 3,454,958 |
| 2024-09-20 | 3.11 | 3.12 | 3.07 | 3.09 | -0.32% | 13,438 | 4,149,708 |
| 2024-09-19 | 3.05 | 3.12 | 3.04 | 3.1 | +1.97% | 21,999 | 6,784,661 |
| 2024-09-18 | 3.07 | 3.08 | 3 | 3.04 | -0.98% | 20,642 | 6,250,009 |
| 2024-09-13 | 3.08 | 3.09 | 3.05 | 3.07 | 0% | 15,072 | 4,624,565 |
| 2024-09-12 | 3.08 | 3.1 | 3.06 | 3.07 | 0% | 10,735 | 3,307,297 |
| 2024-09-11 | 3.13 | 3.14 | 3.07 | 3.07 | -1.92% | 14,472 | 4,481,406 |
| 2024-09-10 | 3.1 | 3.15 | 3.1 | 3.13 | +0.32% | 17,223 | 5,381,601 |
| 2024-09-09 | 3.11 | 3.12 | 3.08 | 3.12 | -0.32% | 14,846 | 4,600,979 |
| 2024-09-06 | 3.14 | 3.17 | 3.11 | 3.13 | +0.32% | 16,725 | 5,242,863 |
| 2024-09-05 | 3.1 | 3.13 | 3.1 | 3.12 | +0.65% | 14,067 | 4,376,803 |
| 2024-09-04 | 3.14 | 3.14 | 3.1 | 3.1 | -1.27% | 20,473 | 6,373,393 |
| 2024-09-03 | 3.16 | 3.17 | 3.12 | 3.14 | -0.32% | 20,125 | 6,325,918 |
| 2024-09-02 | 3.18 | 3.2 | 3.15 | 3.15 | -0.63% | 26,238 | 8,329,172 |
| 2024-08-30 | 3.18 | 3.21 | 3.15 | 3.17 | 0% | 36,446 | 11,615,608 |
| 2024-08-29 | 3.17 | 3.18 | 3.14 | 3.17 | 0% | 17,779 | 5,618,450 |
| 2024-08-28 | 3.16 | 3.21 | 3.14 | 3.17 | +0.63% | 25,269 | 8,043,771 |
| 2024-08-27 | 3.21 | 3.21 | 3.14 | 3.15 | -1.56% | 17,904 | 5,664,997 |
| 2024-08-26 | 3.19 | 3.21 | 3.15 | 3.2 | +0.95% | 21,782 | 6,938,618 |
| 2024-08-23 | 3.15 | 3.2 | 3.15 | 3.17 | 0% | 20,743 | 6,569,367 |
| 2024-08-22 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 13,553 | 4,327,656 |
| 2024-08-21 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 23,027 | 7,321,540 |
| 2024-08-20 | 3.21 | 3.21 | 3.15 | 3.17 | -0.94% | 17,651 | 5,598,862 |
| 2024-08-19 | 3.22 | 3.24 | 3.18 | 3.2 | -0.62% | 12,918 | 4,142,523 |
| 2024-08-16 | 3.25 | 3.27 | 3.21 | 3.22 | -0.31% | 20,386 | 6,597,435 |
| 2024-08-15 | 3.22 | 3.25 | 3.2 | 3.23 | -0.31% | 22,049 | 7,110,899 |
| 2024-08-14 | 3.25 | 3.25 | 3.21 | 3.24 | 0% | 19,872 | 6,419,579 |
| 2024-08-13 | 3.18 | 3.24 | 3.16 | 3.24 | +1.89% | 22,526 | 7,243,012 |
| 2024-08-12 | 3.21 | 3.22 | 3.16 | 3.18 | -1.55% | 22,418 | 7,155,043 |
| 2024-08-09 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 33,225 | 10,753,909 |
| 2024-08-08 | 3.2 | 3.23 | 3.16 | 3.23 | +0.94% | 27,423 | 8,771,860 |
| 2024-08-07 | 3.24 | 3.25 | 3.19 | 3.2 | -1.23% | 30,572 | 9,810,215 |
| 2024-08-06 | 3.24 | 3.3 | 3.22 | 3.24 | 0% | 43,121 | 13,999,186 |
| 2024-08-05 | 3.18 | 3.26 | 3.18 | 3.24 | +0.62% | 62,487 | 20,151,003 |
| 2024-08-02 | 3.19 | 3.26 | 3.17 | 3.22 | +0.31% | 39,263 | 12,644,894 |
| 2024-08-01 | 3.21 | 3.29 | 3.19 | 3.21 | +0.31% | 52,413 | 16,901,390 |
| 2024-07-31 | 3.14 | 3.21 | 3.12 | 3.2 | +2.24% | 57,015 | 18,109,213 |
| 2024-07-30 | 3.1 | 3.13 | 3.09 | 3.13 | +0.32% | 22,363 | 6,959,706 |
| 2024-07-29 | 3.13 | 3.14 | 3.08 | 3.12 | -0.32% | 33,288 | 10,338,571 |
| 2024-07-26 | 3.11 | 3.16 | 3.1 | 3.13 | -0.32% | 39,857 | 12,463,445 |
| 2024-07-25 | 3.08 | 3.14 | 3.04 | 3.14 | +1.29% | 54,812 | 16,901,713 |
| 2024-07-24 | 3.08 | 3.13 | 3.06 | 3.1 | -0.32% | 68,311 | 21,117,289 |
| 2024-07-23 | 3.17 | 3.19 | 3.08 | 3.11 | -1.27% | 113,835 | 35,605,082 |
| 2024-07-22 | 3.15 | 3.47 | 3.15 | 3.15 | -1.56% | 179,866 | 58,187,379 |
| 2024-07-19 | 3.3 | 3.48 | 3.13 | 3.2 | -7.78% | 299,673 | 98,130,401 |
| 2024-07-18 | 3.71 | 3.71 | 3.41 | 3.47 | +2.97% | 356,103 | 129,093,496 |
| 2024-07-17 | 3.04 | 3.37 | 3 | 3.37 | +10.13% | 101,265 | 32,499,546 |
| 2024-07-16 | 3.07 | 3.09 | 3.03 | 3.06 | -0.97% | 15,263 | 4,675,781 |
| 2024-07-15 | 3.11 | 3.11 | 3.05 | 3.09 | -0.64% | 20,443 | 6,282,709 |
| 2024-07-12 | 3.17 | 3.19 | 3.1 | 3.11 | -1.58% | 24,266 | 7,618,155 |
| 2024-07-11 | 3.06 | 3.17 | 3.06 | 3.16 | +3.95% | 26,411 | 8,259,076 |
| 2024-07-10 | 3.03 | 3.08 | 3.01 | 3.04 | -0.98% | 17,966 | 5,485,821 |
| 2024-07-09 | 3.06 | 3.09 | 2.95 | 3.07 | -1.92% | 55,533 | 16,745,501 |
| 2024-07-08 | 3.21 | 3.24 | 3.11 | 3.13 | -3.1% | 22,771 | 7,185,875 |
| 2024-07-05 | 3.15 | 3.24 | 3.11 | 3.23 | +2.22% | 28,159 | 8,963,589 |
| 2024-07-04 | 3.21 | 3.24 | 3.15 | 3.16 | -1.25% | 23,427 | 7,450,832 |
| 2024-07-03 | 3.23 | 3.26 | 3.19 | 3.2 | -0.62% | 22,761 | 7,315,555 |
| 2024-07-02 | 3.27 | 3.29 | 3.15 | 3.22 | -1.23% | 33,524 | 10,856,354 |
| 2024-07-01 | 3.3 | 3.32 | 3.21 | 3.26 | -0.31% | 19,845 | 6,440,491 |
| 2024-06-28 | 3.19 | 3.31 | 3.19 | 3.27 | +2.19% | 37,642 | 12,277,207 |
| 2024-06-27 | 3.25 | 3.27 | 3.19 | 3.2 | -1.84% | 30,199 | 9,733,785 |
| 2024-06-26 | 3.16 | 3.26 | 3.12 | 3.26 | +2.52% | 26,122 | 8,357,686 |
| 2024-06-25 | 3.18 | 3.2 | 3.12 | 3.18 | +0.32% | 36,302 | 11,452,764 |
| 2024-06-24 | 3.27 | 3.28 | 3.15 | 3.17 | -4.23% | 46,364 | 14,850,061 |
| 2024-06-21 | 3.3 | 3.33 | 3.29 | 3.31 | +0.3% | 25,870 | 8,561,163 |
| 2024-06-20 | 3.38 | 3.41 | 3.24 | 3.3 | -3.23% | 58,369 | 19,300,526 |
| 2024-06-19 | 3.43 | 3.47 | 3.39 | 3.41 | -0.58% | 33,089 | 11,350,405 |
| 2024-06-18 | 3.4 | 3.46 | 3.4 | 3.43 | +0.29% | 30,781 | 10,555,740 |
| 2024-06-17 | 3.52 | 3.54 | 3.4 | 3.42 | -2.29% | 58,198 | 20,036,754 |
| 2024-06-14 | 3.6 | 3.62 | 3.45 | 3.5 | -4.63% | 74,720 | 26,240,779 |
| 2024-06-13 | 3.63 | 3.72 | 3.57 | 3.67 | +1.38% | 112,018 | 40,841,724 |
| 2024-06-12 | 3.68 | 3.88 | 3.59 | 3.62 | -0.82% | 220,673 | 82,041,271 |
| 2024-06-07 | 3.52 | 3.65 | 3.52 | 3.65 | +4.89% | 50,316 | 18,086,982 |
| 2024-06-06 | 3.52 | 3.59 | 3.38 | 3.48 | -2.25% | 49,771 | 17,281,812 |
| 2024-06-05 | 3.53 | 3.62 | 3.51 | 3.56 | +1.14% | 39,635 | 14,149,913 |
| 2024-06-04 | 3.43 | 3.53 | 3.36 | 3.52 | -0.28% | 62,205 | 21,362,604 |
| 2024-06-03 | 3.71 | 3.71 | 3.53 | 3.53 | -5.11% | 45,900 | 16,374,614 |
| 2024-05-31 | 3.72 | 3.78 | 3.69 | 3.72 | +0.27% | 25,474 | 9,545,121 |
| 2024-05-30 | 3.79 | 3.85 | 3.65 | 3.71 | -2.62% | 48,482 | 18,100,979 |
| 2024-05-29 | 3.76 | 3.83 | 3.76 | 3.81 | +0.79% | 29,080 | 11,048,688 |
| 2024-05-28 | 3.67 | 3.79 | 3.66 | 3.78 | +2.16% | 51,174 | 19,178,156 |
| 2024-05-27 | 3.82 | 3.82 | 3.65 | 3.7 | -3.65% | 62,153 | 23,093,331 |
| 2024-05-24 | 3.74 | 3.85 | 3.74 | 3.84 | +1.86% | 53,748 | 20,443,198 |
| 2024-05-23 | 3.72 | 3.78 | 3.68 | 3.77 | +1.89% | 67,129 | 25,174,975 |
| 2024-05-22 | 3.69 | 3.76 | 3.64 | 3.7 | +0.54% | 41,216 | 15,235,092 |
| 2024-05-21 | 3.71 | 3.8 | 3.64 | 3.68 | 0% | 90,758 | 33,860,823 |
| 2024-05-20 | 3.5 | 3.68 | 3.49 | 3.68 | +5.14% | 90,959 | 33,125,585 |
| 2024-05-17 | 3.41 | 3.51 | 3.41 | 3.5 | +2.94% | 35,536 | 12,303,373 |
| 2024-05-16 | 3.4 | 3.47 | 3.4 | 3.4 | +0.29% | 25,455 | 8,710,975 |
| 2024-05-15 | 3.41 | 3.52 | 3.38 | 3.39 | +1.19% | 49,121 | 16,934,779 |
| 2024-05-14 | 3.27 | 3.38 | 3.26 | 3.35 | -0.59% | 61,427 | 20,393,497 |
| 2024-05-13 | 3.39 | 3.39 | 3.37 | 3.37 | -5.07% | 24,004 | 8,095,940 |
| 2024-05-10 | 3.51 | 3.59 | 3.5 | 3.55 | +0.57% | 53,971 | 19,171,106 |
| 2024-05-09 | 3.43 | 3.56 | 3.43 | 3.53 | +1.15% | 66,456 | 23,261,231 |
| 2024-05-08 | 3.42 | 3.54 | 3.4 | 3.49 | +2.65% | 67,232 | 23,429,160 |
| 2024-05-07 | 3.45 | 3.48 | 3.37 | 3.4 | +0.59% | 120,091 | 41,024,402 |
| 2024-05-06 | 3.38 | 3.38 | 3.38 | 3.38 | +4.97% | 26,003 | 8,788,845 |
| 2024-04-30 | 3.24 | 3.27 | 3.16 | 3.22 | -1.83% | 46,996 | 15,086,849 |
| 2024-04-29 | 3.15 | 3.36 | 3.1 | 3.28 | +2.5% | 73,734 | 24,078,557 |
| 2024-04-26 | 3.17 | 3.21 | 3.13 | 3.2 | +1.27% | 30,779 | 9,812,623 |
| 2024-04-25 | 3.12 | 3.21 | 3.09 | 3.16 | +1.94% | 33,055 | 10,383,642 |
| 2024-04-24 | 3.15 | 3.15 | 3.08 | 3.1 | -0.32% | 32,798 | 10,220,986 |
| 2024-04-23 | 2.96 | 3.11 | 2.96 | 3.11 | +5.07% | 49,798 | 15,344,797 |
| 2024-04-22 | 3.03 | 3.05 | 2.92 | 2.96 | -2.31% | 32,256 | 9,569,951 |
| 2024-04-19 | 3.01 | 3.05 | 3.01 | 3.03 | -0.33% | 13,341 | 4,040,133 |
| 2024-04-18 | 3.05 | 3.09 | 3.03 | 3.04 | -1.3% | 22,887 | 7,008,929 |
| 2024-04-17 | 2.94 | 3.12 | 2.94 | 3.08 | +3.7% | 38,598 | 11,819,599 |
| 2024-04-16 | 3.07 | 3.07 | 2.97 | 2.97 | -5.11% | 45,547 | 13,613,011 |
| 2024-04-15 | 3.17 | 3.26 | 3.13 | 3.13 | -4.86% | 59,201 | 18,788,162 |
| 2024-04-12 | 3.26 | 3.3 | 3.24 | 3.29 | +1.54% | 37,031 | 12,117,261 |
| 2024-04-11 | 3.21 | 3.29 | 3.2 | 3.24 | +0.31% | 25,825 | 8,401,455 |
| 2024-04-10 | 3.28 | 3.28 | 3.2 | 3.23 | -1.82% | 49,228 | 15,906,172 |
| 2024-04-09 | 3.34 | 3.44 | 3.27 | 3.29 | -0.3% | 75,158 | 25,118,113 |
| 2024-04-08 | 3.26 | 3.34 | 3.23 | 3.3 | +1.54% | 57,956 | 19,183,299 |
| 2024-04-03 | 3.23 | 3.26 | 3.22 | 3.25 | +0.31% | 19,793 | 6,402,918 |
| 2024-04-02 | 3.25 | 3.27 | 3.21 | 3.24 | -0.31% | 23,993 | 7,772,705 |
| 2024-04-01 | 3.16 | 3.25 | 3.16 | 3.25 | +2.85% | 33,408 | 10,719,914 |
| 2024-03-29 | 3.17 | 3.17 | 3.12 | 3.16 | 0% | 19,945 | 6,268,321 |
| 2024-03-28 | 3.15 | 3.19 | 3.11 | 3.16 | +0.64% | 25,395 | 8,017,287 |
| 2024-03-27 | 3.21 | 3.22 | 3.13 | 3.14 | -2.48% | 33,337 | 10,599,089 |
| 2024-03-26 | 3.23 | 3.25 | 3.2 | 3.22 | -0.92% | 28,866 | 9,288,489 |
| 2024-03-25 | 3.28 | 3.28 | 3.22 | 3.25 | -0.61% | 31,879 | 10,341,827 |
| 2024-03-22 | 3.28 | 3.29 | 3.24 | 3.27 | +0.62% | 27,205 | 8,848,746 |
| 2024-03-21 | 3.26 | 3.28 | 3.24 | 3.25 | 0% | 26,102 | 8,495,877 |
| 2024-03-20 | 3.29 | 3.29 | 3.24 | 3.25 | -0.61% | 33,904 | 11,038,553 |
| 2024-03-19 | 3.29 | 3.29 | 3.26 | 3.27 | -0.3% | 19,664 | 6,429,462 |
| 2024-03-18 | 3.26 | 3.28 | 3.23 | 3.28 | +0.61% | 26,890 | 8,743,705 |
| 2024-03-15 | 3.18 | 3.27 | 3.18 | 3.26 | +1.88% | 31,269 | 10,104,246 |
| 2024-03-14 | 3.27 | 3.28 | 3.16 | 3.2 | -2.44% | 41,627 | 13,423,344 |
| 2024-03-13 | 3.29 | 3.31 | 3.25 | 3.28 | +0.92% | 27,033 | 8,858,179 |
| 2024-03-12 | 3.27 | 3.29 | 3.21 | 3.25 | -0.61% | 41,607 | 13,499,066 |
| 2024-03-11 | 3.21 | 3.32 | 3.2 | 3.27 | +2.19% | 59,428 | 19,415,267 |
| 2024-03-08 | 3.2 | 3.23 | 3.15 | 3.2 | +0.31% | 41,553 | 13,257,969 |
| 2024-03-07 | 3.2 | 3.28 | 3.12 | 3.19 | +0.31% | 87,394 | 27,881,872 |
| 2024-03-06 | 3.2 | 3.25 | 3.16 | 3.18 | -4.5% | 131,373 | 41,798,167 |
| 2024-03-05 | 3.39 | 3.54 | 3.33 | 3.33 | -4.86% | 225,015 | 75,918,536 |
| 2024-03-04 | 3.45 | 3.5 | 3.36 | 3.5 | +5.11% | 174,128 | 60,169,368 |
| 2024-03-01 | 3.33 | 3.33 | 3.33 | 3.33 | +5.05% | 11,278 | 3,755,574 |
| 2024-02-29 | 2.98 | 3.17 | 2.96 | 3.17 | +4.97% | 68,592 | 21,315,074 |
| 2024-02-28 | 3.13 | 3.26 | 3.02 | 3.02 | -3.51% | 109,107 | 34,425,466 |
| 2024-02-27 | 3.12 | 3.14 | 3.06 | 3.13 | -0.32% | 69,225 | 21,467,912 |
| 2024-02-26 | 3.15 | 3.21 | 3.08 | 3.14 | 0% | 68,574 | 21,628,795 |
| 2024-02-23 | 3.06 | 3.16 | 2.98 | 3.14 | +2.95% | 64,991 | 19,933,909 |
| 2024-02-22 | 2.96 | 3.07 | 2.95 | 3.05 | +2.69% | 60,807 | 18,329,596 |
| 2024-02-21 | 2.93 | 3.08 | 2.92 | 2.97 | +1.37% | 120,244 | 35,987,101 |
| 2024-02-20 | 2.87 | 2.93 | 2.79 | 2.93 | +5.02% | 72,342 | 20,953,953 |
| 2024-02-19 | 2.66 | 2.79 | 2.66 | 2.79 | +4.89% | 41,776 | 11,563,175 |
| 2024-02-08 | 2.65 | 2.7 | 2.61 | 2.66 | -3.27% | 136,325 | 35,739,119 |
| 2024-02-07 | 2.86 | 2.91 | 2.72 | 2.75 | -3.51% | 67,549 | 18,936,371 |
| 2024-02-06 | 2.85 | 3.07 | 2.85 | 2.85 | -5% | 133,587 | 38,357,110 |
| 2024-02-05 | 3.02 | 3.08 | 3 | 3 | -5.06% | 36,933 | 11,113,199 |
| 2024-02-02 | 3.22 | 3.23 | 3.16 | 3.16 | -5.11% | 122,865 | 38,983,902 |
| 2024-02-01 | 3.21 | 3.35 | 3.15 | 3.33 | +4.39% | 147,415 | 48,559,541 |
| 2024-01-31 | 3.3 | 3.3 | 3.19 | 3.19 | -5.06% | 166,316 | 53,666,884 |
| 2024-01-30 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 24,045 | 8,079,120 |
| 2024-01-29 | 3.2 | 3.2 | 3.2 | 3.2 | +4.92% | 8,637 | 2,763,731 |
| 2024-01-26 | 3.02 | 3.11 | 3.01 | 3.05 | +1.33% | 47,548 | 14,578,731 |
| 2024-01-25 | 2.94 | 3.04 | 2.93 | 3.01 | +2.38% | 28,799 | 8,596,689 |
| 2024-01-24 | 2.84 | 2.98 | 2.82 | 2.94 | +3.52% | 35,251 | 10,169,425 |
| 2024-01-23 | 2.78 | 2.85 | 2.74 | 2.84 | +0.35% | 26,204 | 7,327,905 |
| 2024-01-22 | 3 | 3 | 2.83 | 2.83 | -5.03% | 28,136 | 8,140,329 |
| 2024-01-19 | 2.98 | 3 | 2.95 | 2.98 | -0.33% | 14,907 | 4,444,979 |
| 2024-01-18 | 3.05 | 3.06 | 2.91 | 2.99 | -2.29% | 48,721 | 14,462,075 |
| 2024-01-17 | 3.12 | 3.14 | 3.05 | 3.06 | -1.92% | 33,459 | 10,346,019 |
| 2024-01-16 | 3.18 | 3.18 | 3.08 | 3.12 | -2.19% | 43,089 | 13,499,950 |
| 2024-01-15 | 3.18 | 3.2 | 3.1 | 3.19 | -0.31% | 45,521 | 14,397,899 |
| 2024-01-12 | 3.24 | 3.26 | 3.2 | 3.2 | -1.23% | 32,789 | 10,571,339 |
| 2024-01-11 | 3.24 | 3.28 | 3.23 | 3.24 | -0.92% | 23,574 | 7,663,215 |
| 2024-01-10 | 3.25 | 3.3 | 3.21 | 3.27 | +0.62% | 27,834 | 9,080,683 |
| 2024-01-09 | 3.26 | 3.28 | 3.23 | 3.25 | +0.31% | 19,333 | 6,293,936 |
| 2024-01-08 | 3.3 | 3.3 | 3.19 | 3.24 | -1.82% | 32,701 | 10,612,087 |
| 2024-01-05 | 3.37 | 3.37 | 3.29 | 3.3 | -2.08% | 36,853 | 12,287,438 |
| 2024-01-04 | 3.37 | 3.4 | 3.33 | 3.37 | 0% | 27,844 | 9,375,216 |
| 2024-01-03 | 3.32 | 3.38 | 3.31 | 3.37 | +1.2% | 28,066 | 9,422,821 |
| 2024-01-02 | 3.37 | 3.38 | 3.32 | 3.33 | -2.63% | 50,542 | 16,877,496 |
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：