股票概览
3.46
0%
0
3.45
开盘价
3.48
最高价
3.36
最低价
112,294
成交量
数据更新至: 2025-03-25
技术指标
3.51
MA5 (5日均线)
3.52
MA10 (10日均线)
3.46
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 | 3.48 | 3.36 | 3.46 | 0% | 112,294 | 38,479,595 |
| 2025-03-24 | 3.52 | 3.6 | 3.41 | 3.46 | -2.54% | 199,793 | 70,226,817 |
| 2025-03-21 | 3.5 | 3.56 | 3.48 | 3.55 | +0.85% | 146,508 | 51,578,305 |
| 2025-03-20 | 3.54 | 3.57 | 3.5 | 3.52 | -0.56% | 136,014 | 47,969,945 |
| 2025-03-19 | 3.57 | 3.62 | 3.53 | 3.54 | -1.67% | 186,241 | 66,497,416 |
| 2025-03-18 | 3.64 | 3.64 | 3.56 | 3.6 | -2.44% | 342,359 | 122,725,416 |
| 2025-03-17 | 3.49 | 3.86 | 3.44 | 3.69 | +5.13% | 495,023 | 181,667,125 |
| 2025-03-14 | 3.47 | 3.51 | 3.41 | 3.51 | +1.15% | 178,827 | 62,208,668 |
| 2025-03-13 | 3.4 | 3.51 | 3.39 | 3.47 | +1.76% | 186,877 | 64,553,837 |
| 2025-03-12 | 3.41 | 3.43 | 3.35 | 3.41 | 0% | 77,808 | 26,408,810 |
| 2025-03-11 | 3.37 | 3.41 | 3.36 | 3.41 | +0.59% | 43,085 | 14,571,678 |
| 2025-03-10 | 3.38 | 3.44 | 3.37 | 3.39 | +0.59% | 71,410 | 24,290,191 |
| 2025-03-07 | 3.43 | 3.45 | 3.36 | 3.37 | -2.03% | 57,143 | 19,414,575 |
| 2025-03-06 | 3.34 | 3.44 | 3.33 | 3.44 | +2.69% | 111,601 | 37,891,152 |
| 2025-03-05 | 3.37 | 3.37 | 3.28 | 3.35 | -0.3% | 70,390 | 23,361,344 |
| 2025-03-04 | 3.36 | 3.37 | 3.32 | 3.36 | 0% | 45,601 | 15,251,025 |
| 2025-03-03 | 3.34 | 3.4 | 3.33 | 3.36 | +0.9% | 80,004 | 26,964,336 |
| 2025-02-28 | 3.43 | 3.46 | 3.33 | 3.33 | -3.2% | 100,481 | 34,053,739 |
| 2025-02-27 | 3.44 | 3.47 | 3.38 | 3.44 | 0% | 83,626 | 28,631,993 |
| 2025-02-26 | 3.38 | 3.45 | 3.36 | 3.44 | +2.08% | 109,276 | 37,249,216 |
| 2025-02-25 | 3.4 | 3.43 | 3.36 | 3.37 | -1.17% | 59,126 | 20,046,562 |
| 2025-02-24 | 3.36 | 3.46 | 3.34 | 3.41 | +1.49% | 94,427 | 32,191,023 |
| 2025-02-21 | 3.43 | 3.43 | 3.34 | 3.36 | -2.04% | 112,427 | 37,851,913 |
| 2025-02-20 | 3.38 | 3.49 | 3.36 | 3.43 | +1.48% | 109,325 | 37,649,882 |
| 2025-02-19 | 3.37 | 3.42 | 3.37 | 3.38 | +0.3% | 58,986 | 19,993,756 |
| 2025-02-18 | 3.44 | 3.49 | 3.36 | 3.37 | -2.6% | 90,635 | 30,966,130 |
| 2025-02-17 | 3.38 | 3.49 | 3.34 | 3.46 | +2.06% | 107,671 | 36,860,546 |
| 2025-02-14 | 3.43 | 3.44 | 3.37 | 3.39 | -1.17% | 60,033 | 20,381,787 |
| 2025-02-13 | 3.48 | 3.48 | 3.41 | 3.43 | -0.87% | 64,878 | 22,226,130 |
| 2025-02-12 | 3.49 | 3.51 | 3.42 | 3.46 | -0.86% | 71,657 | 24,775,513 |
| 2025-02-11 | 3.54 | 3.55 | 3.45 | 3.49 | -1.41% | 60,612 | 21,110,969 |
| 2025-02-10 | 3.48 | 3.56 | 3.45 | 3.54 | +2.61% | 96,500 | 33,850,471 |
| 2025-02-07 | 3.41 | 3.48 | 3.39 | 3.45 | +1.17% | 84,480 | 29,044,923 |
| 2025-02-06 | 3.4 | 3.42 | 3.36 | 3.41 | +0.29% | 64,422 | 21,820,577 |
| 2025-02-05 | 3.4 | 3.45 | 3.37 | 3.4 | +0.89% | 72,476 | 24,756,361 |
| 2025-01-27 | 3.34 | 3.45 | 3.34 | 3.37 | +0.9% | 72,344 | 24,583,909 |
| 2025-01-24 | 3.4 | 3.41 | 3.32 | 3.34 | -1.76% | 82,154 | 27,488,156 |
| 2025-01-23 | 3.42 | 3.49 | 3.4 | 3.4 | 0% | 67,029 | 23,034,484 |
| 2025-01-22 | 3.48 | 3.48 | 3.38 | 3.4 | -2.58% | 54,476 | 18,627,399 |
| 2025-01-21 | 3.52 | 3.57 | 3.44 | 3.49 | -0.29% | 68,995 | 24,152,027 |
| 2025-01-20 | 3.42 | 3.58 | 3.35 | 3.5 | +3.55% | 114,497 | 39,913,697 |
| 2025-01-17 | 3.42 | 3.42 | 3.32 | 3.38 | -0.29% | 63,677 | 21,473,826 |
| 2025-01-16 | 3.35 | 3.43 | 3.34 | 3.39 | +1.5% | 67,491 | 22,870,439 |
| 2025-01-15 | 3.34 | 3.37 | 3.29 | 3.34 | +0.3% | 60,893 | 20,275,492 |
| 2025-01-14 | 3.25 | 3.34 | 3.21 | 3.33 | +3.74% | 74,299 | 24,467,581 |
| 2025-01-13 | 3.21 | 3.24 | 3.13 | 3.21 | 0% | 68,814 | 21,976,518 |
| 2025-01-10 | 3.33 | 3.35 | 3.21 | 3.21 | -3.89% | 84,447 | 27,740,622 |
| 2025-01-09 | 3.32 | 3.41 | 3.32 | 3.34 | -0.6% | 74,457 | 24,997,821 |
| 2025-01-08 | 3.37 | 3.42 | 3.28 | 3.36 | -1.18% | 87,952 | 29,474,208 |
| 2025-01-07 | 3.37 | 3.41 | 3.28 | 3.4 | +1.49% | 99,771 | 33,313,050 |
| 2025-01-06 | 3.38 | 3.4 | 3.24 | 3.35 | -0.89% | 103,075 | 34,243,668 |
| 2025-01-03 | 3.53 | 3.55 | 3.37 | 3.38 | -3.98% | 133,124 | 45,843,980 |
| 2025-01-02 | 3.46 | 3.64 | 3.43 | 3.52 | +0.86% | 185,492 | 65,695,898 |
| 2024-12-31 | 3.56 | 3.7 | 3.48 | 3.49 | +1.16% | 210,011 | 75,043,170 |
| 2024-12-30 | 3.56 | 3.56 | 3.39 | 3.45 | -3.09% | 129,682 | 44,551,913 |
| 2024-12-27 | 3.52 | 3.61 | 3.49 | 3.56 | +2.01% | 153,984 | 54,964,857 |
| 2024-12-26 | 3.42 | 3.59 | 3.42 | 3.49 | +1.16% | 156,609 | 55,062,685 |
| 2024-12-25 | 3.61 | 3.64 | 3.37 | 3.45 | -3.36% | 194,263 | 67,017,355 |
| 2024-12-24 | 3.56 | 3.65 | 3.41 | 3.57 | -4.55% | 420,071 | 148,002,611 |
| 2024-12-23 | 3.97 | 4 | 3.74 | 3.74 | -10.1% | 474,808 | 180,853,926 |
| 2024-12-20 | 4.13 | 4.25 | 4.05 | 4.16 | -3.48% | 619,889 | 256,532,853 |
| 2024-12-19 | 4.41 | 4.85 | 4.25 | 4.31 | -2.27% | 999,474 | 454,379,584 |
| 2024-12-18 | 4.01 | 4.41 | 4.01 | 4.41 | +9.98% | 283,994 | 122,513,477 |
| 2024-12-17 | 4.1 | 4.46 | 4.01 | 4.01 | -4.75% | 916,156 | 387,628,589 |
| 2024-12-16 | 3.85 | 4.21 | 3.85 | 4.21 | +9.92% | 671,023 | 280,951,242 |
| 2024-12-13 | 3.98 | 4.1 | 3.82 | 3.83 | -3.77% | 234,269 | 91,521,038 |
| 2024-12-12 | 3.95 | 4.1 | 3.92 | 3.98 | +3.65% | 349,522 | 139,859,771 |
| 2024-12-11 | 3.77 | 3.87 | 3.76 | 3.84 | +1.32% | 107,672 | 41,170,604 |
| 2024-12-10 | 3.89 | 3.94 | 3.78 | 3.79 | -1.56% | 211,307 | 81,230,594 |
| 2024-12-09 | 3.84 | 3.96 | 3.75 | 3.85 | -0.52% | 295,347 | 114,070,967 |
| 2024-12-06 | 3.85 | 3.93 | 3.79 | 3.87 | +1.04% | 166,288 | 64,318,993 |
| 2024-12-05 | 3.75 | 3.84 | 3.75 | 3.83 | +1.06% | 122,802 | 46,459,774 |
| 2024-12-04 | 3.9 | 3.95 | 3.77 | 3.79 | -3.07% | 137,044 | 52,587,936 |
| 2024-12-03 | 3.82 | 3.95 | 3.78 | 3.91 | +2.36% | 191,455 | 74,165,586 |
| 2024-12-02 | 3.7 | 3.83 | 3.67 | 3.82 | +3.24% | 135,310 | 51,243,781 |
| 2024-11-29 | 3.71 | 3.73 | 3.67 | 3.7 | -0.8% | 111,241 | 41,145,611 |
| 2024-11-28 | 3.66 | 3.78 | 3.65 | 3.73 | +1.08% | 179,903 | 67,185,940 |
| 2024-11-27 | 3.58 | 3.75 | 3.57 | 3.69 | +2.22% | 167,114 | 61,208,941 |
| 2024-11-26 | 3.65 | 3.69 | 3.59 | 3.61 | -2.17% | 118,748 | 43,165,172 |
| 2024-11-25 | 3.53 | 3.79 | 3.53 | 3.69 | +3.94% | 214,582 | 78,636,624 |
| 2024-11-22 | 3.62 | 3.72 | 3.52 | 3.55 | -2.2% | 125,419 | 45,443,898 |
| 2024-11-21 | 3.68 | 3.74 | 3.59 | 3.63 | -1.36% | 94,153 | 34,318,591 |
| 2024-11-20 | 3.61 | 3.71 | 3.56 | 3.68 | +2.22% | 111,323 | 40,604,785 |
| 2024-11-19 | 3.63 | 3.64 | 3.5 | 3.6 | 0% | 132,272 | 47,150,925 |
| 2024-11-18 | 3.74 | 3.77 | 3.58 | 3.6 | -2.44% | 152,916 | 56,129,945 |
| 2024-11-15 | 3.76 | 3.87 | 3.69 | 3.69 | -3.91% | 185,938 | 70,157,350 |
| 2024-11-14 | 3.87 | 4.03 | 3.83 | 3.84 | -1.03% | 198,432 | 77,426,729 |
| 2024-11-13 | 3.92 | 3.94 | 3.81 | 3.88 | -2.02% | 172,245 | 66,604,588 |
| 2024-11-12 | 3.93 | 4.07 | 3.91 | 3.96 | +0.76% | 275,765 | 109,562,487 |
| 2024-11-11 | 3.82 | 4 | 3.82 | 3.93 | +1.81% | 266,044 | 103,342,141 |
| 2024-11-08 | 3.95 | 4.04 | 3.83 | 3.86 | -4.22% | 440,155 | 172,154,336 |
| 2024-11-07 | 3.72 | 4.14 | 3.7 | 4.03 | +7.18% | 653,599 | 261,131,520 |
| 2024-11-06 | 3.8 | 3.85 | 3.71 | 3.76 | -2.34% | 351,294 | 132,345,428 |
| 2024-11-05 | 3.8 | 3.95 | 3.73 | 3.85 | +1.85% | 664,019 | 253,120,290 |
| 2024-11-04 | 3.5 | 3.78 | 3.5 | 3.78 | +9.88% | 363,335 | 135,736,601 |
| 2024-11-01 | 3.56 | 3.63 | 3.43 | 3.44 | -6.01% | 265,359 | 92,800,566 |
| 2024-10-31 | 3.74 | 3.8 | 3.53 | 3.66 | -0.81% | 457,736 | 166,006,168 |
| 2024-10-30 | 3.96 | 4.01 | 3.67 | 3.69 | -4.16% | 673,134 | 256,438,816 |
| 2024-10-29 | 3.62 | 3.85 | 3.62 | 3.85 | +10% | 231,159 | 88,086,303 |
| 2024-10-28 | 3.33 | 3.6 | 3.29 | 3.5 | +4.79% | 318,857 | 110,972,607 |
| 2024-10-25 | 3.23 | 3.36 | 3.21 | 3.34 | +3.41% | 173,256 | 56,597,346 |
| 2024-10-24 | 3.21 | 3.26 | 3.18 | 3.23 | -0.92% | 146,551 | 47,118,843 |
| 2024-10-23 | 3.11 | 3.41 | 3.1 | 3.26 | +4.82% | 369,731 | 121,888,461 |
| 2024-10-22 | 3.02 | 3.11 | 3.02 | 3.11 | +2.64% | 143,212 | 44,142,041 |
| 2024-10-21 | 3.04 | 3.06 | 3.01 | 3.03 | -0.33% | 94,105 | 28,544,373 |
| 2024-10-18 | 3.04 | 3.06 | 3 | 3.04 | +0.33% | 97,441 | 29,529,274 |
| 2024-10-17 | 3.1 | 3.12 | 3.01 | 3.03 | -1.94% | 98,192 | 29,949,051 |
| 2024-10-16 | 2.99 | 3.1 | 2.98 | 3.09 | +3% | 111,383 | 34,096,135 |
| 2024-10-15 | 3.09 | 3.09 | 3 | 3 | -2.6% | 85,783 | 26,029,144 |
| 2024-10-14 | 3.02 | 3.1 | 3 | 3.08 | +2.33% | 97,567 | 29,814,034 |
| 2024-10-11 | 3.07 | 3.13 | 2.98 | 3.01 | -2.27% | 107,685 | 32,645,861 |
| 2024-10-10 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 133,964 | 41,188,413 |
| 2024-10-09 | 3.21 | 3.21 | 2.98 | 3.01 | -8.51% | 220,397 | 67,602,901 |
| 2024-10-08 | 3.6 | 3.6 | 3.14 | 3.29 | +0.3% | 437,103 | 144,726,364 |
| 2024-09-30 | 3.09 | 3.3 | 3.03 | 3.28 | +8.61% | 251,154 | 79,445,187 |
| 2024-09-27 | 2.99 | 3.08 | 2.94 | 3.02 | +2.37% | 115,082 | 34,584,080 |
| 2024-09-26 | 2.9 | 2.96 | 2.87 | 2.95 | +1.72% | 65,580 | 19,085,442 |
| 2024-09-25 | 2.92 | 2.97 | 2.9 | 2.9 | -0.34% | 78,181 | 22,992,175 |
| 2024-09-24 | 2.89 | 2.92 | 2.86 | 2.91 | +1.04% | 46,924 | 13,594,428 |
| 2024-09-23 | 2.86 | 2.89 | 2.8 | 2.88 | +1.05% | 29,711 | 8,483,378 |
| 2024-09-20 | 2.94 | 2.94 | 2.84 | 2.85 | -3.06% | 50,081 | 14,350,753 |
| 2024-09-19 | 2.85 | 2.94 | 2.82 | 2.94 | +2.08% | 97,830 | 28,098,488 |
| 2024-09-18 | 2.76 | 2.95 | 2.75 | 2.88 | +3.97% | 103,513 | 29,619,585 |
| 2024-09-13 | 2.76 | 2.8 | 2.73 | 2.77 | +0.73% | 26,517 | 7,354,213 |
| 2024-09-12 | 2.79 | 2.81 | 2.75 | 2.75 | -1.43% | 22,771 | 6,333,214 |
| 2024-09-11 | 2.84 | 2.84 | 2.78 | 2.79 | -2.11% | 23,081 | 6,487,699 |
| 2024-09-10 | 2.81 | 2.85 | 2.8 | 2.85 | +1.42% | 19,226 | 5,435,318 |
| 2024-09-09 | 2.8 | 2.82 | 2.77 | 2.81 | +0.36% | 23,974 | 6,702,871 |
| 2024-09-06 | 2.85 | 2.86 | 2.8 | 2.8 | -1.75% | 23,548 | 6,657,578 |
| 2024-09-05 | 2.83 | 2.87 | 2.79 | 2.85 | +1.06% | 34,329 | 9,725,278 |
| 2024-09-04 | 2.87 | 2.87 | 2.8 | 2.82 | -1.74% | 35,072 | 9,914,440 |
| 2024-09-03 | 2.87 | 2.9 | 2.85 | 2.87 | -0.35% | 27,958 | 8,021,584 |
| 2024-09-02 | 2.91 | 2.94 | 2.88 | 2.88 | -1.03% | 41,179 | 11,961,122 |
| 2024-08-30 | 2.92 | 2.94 | 2.9 | 2.91 | 0% | 48,067 | 14,037,405 |
| 2024-08-29 | 2.89 | 2.91 | 2.83 | 2.91 | +0.34% | 56,184 | 16,162,544 |
| 2024-08-28 | 2.87 | 3.09 | 2.86 | 2.9 | +2.47% | 88,299 | 26,093,389 |
| 2024-08-27 | 2.86 | 2.9 | 2.82 | 2.83 | -1.74% | 28,267 | 8,036,218 |
| 2024-08-26 | 2.83 | 2.88 | 2.79 | 2.88 | +1.41% | 26,536 | 7,572,235 |
| 2024-08-23 | 2.9 | 2.9 | 2.84 | 2.84 | -2.41% | 38,249 | 10,941,657 |
| 2024-08-22 | 2.95 | 2.97 | 2.9 | 2.91 | -1.36% | 28,177 | 8,252,895 |
| 2024-08-21 | 2.97 | 2.99 | 2.94 | 2.95 | -0.67% | 20,802 | 6,156,307 |
| 2024-08-20 | 3.01 | 3.03 | 2.95 | 2.97 | -1.66% | 53,440 | 15,878,733 |
| 2024-08-19 | 3.03 | 3.05 | 3.01 | 3.02 | -0.66% | 23,920 | 7,254,594 |
| 2024-08-16 | 3.06 | 3.07 | 3.01 | 3.04 | +0.33% | 36,086 | 10,936,565 |
| 2024-08-15 | 3.06 | 3.06 | 3.02 | 3.03 | -0.98% | 33,644 | 10,225,647 |
| 2024-08-14 | 3.1 | 3.14 | 3.04 | 3.06 | -1.29% | 49,374 | 15,176,137 |
| 2024-08-13 | 3.04 | 3.11 | 3.01 | 3.1 | +1.97% | 49,661 | 15,277,338 |
| 2024-08-12 | 3.08 | 3.11 | 3.04 | 3.04 | -0.65% | 62,079 | 19,146,994 |
| 2024-08-09 | 3.02 | 3.07 | 3.02 | 3.06 | +1.32% | 50,198 | 15,313,509 |
| 2024-08-08 | 3.01 | 3.03 | 2.99 | 3.02 | -0.33% | 26,188 | 7,887,146 |
| 2024-08-07 | 2.99 | 3.05 | 2.98 | 3.03 | +1.34% | 36,318 | 10,967,215 |
| 2024-08-06 | 2.98 | 3.01 | 2.96 | 2.99 | +1.36% | 32,875 | 9,789,497 |
| 2024-08-05 | 3.01 | 3.05 | 2.95 | 2.95 | -2.32% | 57,103 | 17,107,769 |
| 2024-08-02 | 3.02 | 3.07 | 3.01 | 3.02 | -0.33% | 39,121 | 11,863,256 |
| 2024-08-01 | 3.08 | 3.1 | 3.03 | 3.03 | -1.3% | 41,829 | 12,770,177 |
| 2024-07-31 | 3.02 | 3.07 | 3 | 3.07 | +1.99% | 52,655 | 16,020,333 |
| 2024-07-30 | 3.02 | 3.03 | 2.98 | 3.01 | 0% | 32,436 | 9,758,962 |
| 2024-07-29 | 3.04 | 3.06 | 3.01 | 3.01 | -0.99% | 30,335 | 9,178,181 |
| 2024-07-26 | 2.99 | 3.04 | 2.99 | 3.04 | +1% | 37,987 | 11,438,058 |
| 2024-07-25 | 3.06 | 3.09 | 2.94 | 3.01 | -1.95% | 77,068 | 23,135,681 |
| 2024-07-24 | 2.98 | 3.18 | 2.96 | 3.07 | +1.99% | 123,431 | 38,017,057 |
| 2024-07-23 | 3 | 3.06 | 2.99 | 3.01 | +0.67% | 56,204 | 17,008,520 |
| 2024-07-22 | 2.9 | 3 | 2.89 | 2.99 | +2.4% | 59,600 | 17,636,095 |
| 2024-07-19 | 2.93 | 2.94 | 2.9 | 2.92 | -0.68% | 30,568 | 8,908,901 |
| 2024-07-18 | 2.94 | 2.95 | 2.89 | 2.94 | -0.68% | 43,387 | 12,674,874 |
| 2024-07-17 | 3 | 3.01 | 2.95 | 2.96 | -1.66% | 35,408 | 10,527,382 |
| 2024-07-16 | 2.92 | 3.05 | 2.92 | 3.01 | +2.03% | 65,374 | 19,628,704 |
| 2024-07-15 | 2.98 | 2.98 | 2.92 | 2.95 | -0.34% | 31,574 | 9,281,293 |
| 2024-07-12 | 2.96 | 3 | 2.92 | 2.96 | +0.34% | 44,556 | 13,202,813 |
| 2024-07-11 | 2.9 | 2.96 | 2.88 | 2.95 | +2.43% | 67,339 | 19,645,559 |
| 2024-07-10 | 3.02 | 3.02 | 2.84 | 2.88 | -4.95% | 115,011 | 33,217,716 |
| 2024-07-09 | 2.96 | 3.03 | 2.9 | 3.03 | +2.71% | 74,987 | 22,254,680 |
| 2024-07-08 | 2.99 | 3.02 | 2.93 | 2.95 | -1.01% | 42,299 | 12,531,547 |
| 2024-07-05 | 2.99 | 3.01 | 2.94 | 2.98 | +0.34% | 50,240 | 14,943,734 |
| 2024-07-04 | 3.03 | 3.07 | 2.96 | 2.97 | -2.62% | 75,091 | 22,615,216 |
| 2024-07-03 | 3.03 | 3.13 | 3.03 | 3.05 | +0.33% | 93,236 | 28,758,980 |
| 2024-07-02 | 3.06 | 3.08 | 3.02 | 3.04 | -0.98% | 77,664 | 23,659,727 |
| 2024-07-01 | 3.03 | 3.14 | 3.03 | 3.07 | -0.32% | 154,247 | 47,520,430 |
| 2024-06-28 | 2.97 | 3.1 | 2.92 | 3.08 | +4.41% | 192,431 | 58,172,738 |
| 2024-06-27 | 2.97 | 2.98 | 2.91 | 2.95 | -0.67% | 64,748 | 19,051,508 |
| 2024-06-26 | 2.88 | 2.97 | 2.86 | 2.97 | +2.41% | 84,929 | 24,858,471 |
| 2024-06-25 | 2.9 | 2.94 | 2.85 | 2.9 | -0.68% | 121,719 | 35,142,608 |
| 2024-06-24 | 2.99 | 3.08 | 2.9 | 2.92 | -3.63% | 161,486 | 48,056,475 |
| 2024-06-21 | 3 | 3.07 | 2.98 | 3.03 | 0% | 112,965 | 34,078,334 |
| 2024-06-20 | 3.11 | 3.18 | 3.02 | 3.03 | -2.88% | 183,875 | 56,710,722 |
| 2024-06-19 | 3.09 | 3.28 | 3.09 | 3.12 | 0% | 232,865 | 73,838,549 |
| 2024-06-18 | 3.21 | 3.22 | 3.08 | 3.12 | -3.7% | 260,642 | 81,354,007 |
| 2024-06-17 | 3.21 | 3.34 | 3.12 | 3.24 | 0% | 253,251 | 81,928,951 |
| 2024-06-14 | 3.35 | 3.4 | 3.2 | 3.24 | -5.26% | 318,418 | 104,189,750 |
| 2024-06-13 | 3.49 | 3.58 | 3.38 | 3.42 | -4.74% | 379,252 | 130,692,733 |
| 2024-06-12 | 3.46 | 3.66 | 3.41 | 3.59 | +1.41% | 513,048 | 180,735,610 |
| 2024-06-11 | 3.6 | 3.65 | 3.32 | 3.54 | -4.07% | 541,132 | 188,867,188 |
| 2024-06-07 | 3.43 | 3.75 | 3.43 | 3.69 | +6.65% | 653,333 | 235,327,492 |
| 2024-06-06 | 3.67 | 4.03 | 3.42 | 3.46 | -5.72% | 912,207 | 341,046,708 |
| 2024-06-05 | 3.56 | 3.67 | 3.42 | 3.67 | +9.88% | 318,889 | 114,954,953 |
| 2024-06-04 | 3.01 | 3.34 | 2.99 | 3.34 | +9.87% | 288,583 | 93,224,048 |
| 2024-06-03 | 3.07 | 3.22 | 2.96 | 3.04 | -1.62% | 240,728 | 74,019,189 |
| 2024-05-31 | 3.2 | 3.24 | 3.08 | 3.09 | -7.76% | 354,237 | 110,995,108 |
| 2024-05-30 | 3.51 | 3.58 | 3.35 | 3.35 | -9.95% | 428,092 | 146,099,452 |
| 2024-05-29 | 3.72 | 3.72 | 3.6 | 3.72 | +10.06% | 618,076 | 229,788,935 |
| 2024-05-27 | 3.27 | 3.4 | 3.24 | 3.38 | +4.32% | 85,567 | 28,475,737 |
| 2024-05-24 | 3.13 | 3.27 | 3.11 | 3.24 | +3.51% | 63,635 | 20,477,176 |
| 2024-05-23 | 3.15 | 3.19 | 3.05 | 3.13 | 0% | 78,607 | 24,544,504 |
| 2024-05-22 | 3.15 | 3.23 | 3.08 | 3.13 | -3.4% | 111,184 | 34,749,763 |
| 2024-05-21 | 3.2 | 3.31 | 3.16 | 3.24 | +2.86% | 85,980 | 27,793,863 |
| 2024-05-20 | 3.02 | 3.15 | 3 | 3.15 | +5% | 40,522 | 12,676,169 |
| 2024-05-17 | 2.9 | 3 | 2.9 | 3 | +2.39% | 45,493 | 13,437,772 |
| 2024-05-16 | 2.95 | 3 | 2.9 | 2.93 | -1.35% | 47,021 | 13,827,884 |
| 2024-05-15 | 2.88 | 2.98 | 2.86 | 2.97 | +4.58% | 61,692 | 18,066,973 |
| 2024-05-14 | 2.8 | 2.86 | 2.8 | 2.84 | +1.43% | 26,328 | 7,467,606 |
| 2024-05-13 | 2.77 | 2.83 | 2.76 | 2.8 | +0.72% | 29,524 | 8,290,055 |
| 2024-05-10 | 2.79 | 2.83 | 2.71 | 2.78 | -0.36% | 73,935 | 20,448,023 |
| 2024-05-09 | 2.83 | 2.89 | 2.76 | 2.79 | -0.36% | 74,974 | 21,159,928 |
| 2024-05-08 | 2.9 | 2.99 | 2.78 | 2.8 | -2.1% | 119,096 | 34,180,840 |
| 2024-05-07 | 2.73 | 2.86 | 2.72 | 2.86 | +5.15% | 48,210 | 13,611,662 |
| 2024-05-06 | 2.74 | 2.81 | 2.66 | 2.72 | 0% | 99,540 | 27,235,344 |
| 2024-04-30 | 2.66 | 2.72 | 2.59 | 2.72 | +5.02% | 142,176 | 37,956,355 |
| 2024-04-29 | 2.63 | 2.64 | 2.4 | 2.59 | +3.19% | 191,616 | 49,570,822 |
| 2024-04-26 | 2.51 | 2.51 | 2.47 | 2.51 | +5.02% | 61,983 | 15,540,925 |
| 2024-04-25 | 2.39 | 2.39 | 2.39 | 2.39 | +4.82% | 7,952 | 1,900,528 |
| 2024-04-24 | 2.28 | 2.28 | 2.28 | 2.28 | +5.07% | 5,080 | 1,158,240 |
| 2024-04-23 | 2.17 | 2.17 | 2.11 | 2.17 | +4.83% | 58,633 | 12,659,043 |
| 2024-04-22 | 1.88 | 2.08 | 1.88 | 2.07 | +4.55% | 145,042 | 28,460,710 |
| 2024-04-19 | 2.04 | 2.04 | 1.98 | 1.98 | -4.81% | 61,565 | 12,242,396 |
| 2024-04-18 | 2.03 | 2.15 | 2.02 | 2.08 | +1.46% | 75,245 | 15,602,690 |
| 2024-04-17 | 2.04 | 2.26 | 2.04 | 2.05 | -4.65% | 185,512 | 38,650,630 |
| 2024-04-16 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 51,651 | 11,104,965 |
| 2024-04-15 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | 27,040 | 6,111,040 |
| 2024-04-12 | 2.38 | 2.44 | 2.38 | 2.38 | -5.18% | 153,859 | 36,678,151 |
| 2024-04-11 | 2.48 | 2.61 | 2.46 | 2.51 | +0.8% | 75,359 | 19,192,661 |
| 2024-04-10 | 2.49 | 2.52 | 2.43 | 2.49 | -0.8% | 35,687 | 8,819,108 |
| 2024-04-09 | 2.45 | 2.54 | 2.43 | 2.51 | +1.21% | 48,476 | 12,019,595 |
| 2024-04-08 | 2.6 | 2.61 | 2.48 | 2.48 | -4.98% | 140,909 | 35,362,078 |
| 2024-04-03 | 2.64 | 2.67 | 2.59 | 2.61 | -1.14% | 63,499 | 16,668,338 |
| 2024-04-02 | 2.54 | 2.68 | 2.54 | 2.64 | +1.93% | 70,739 | 18,374,407 |
| 2024-04-01 | 2.6 | 2.65 | 2.58 | 2.59 | -1.89% | 63,655 | 16,553,931 |
| 2024-03-29 | 2.6 | 2.67 | 2.55 | 2.64 | 0% | 91,984 | 24,122,197 |
| 2024-03-28 | 2.59 | 2.7 | 2.59 | 2.64 | -3.3% | 261,785 | 68,004,491 |
| 2024-03-27 | 2.73 | 2.73 | 2.73 | 2.73 | -4.88% | 51,261 | 13,994,253 |
| 2024-03-26 | 2.93 | 2.94 | 2.8 | 2.87 | -2.38% | 86,293 | 24,591,771 |
| 2024-03-25 | 2.96 | 2.96 | 2.92 | 2.94 | -0.34% | 30,282 | 8,924,415 |
| 2024-03-22 | 2.99 | 3 | 2.92 | 2.95 | -1.67% | 44,928 | 13,264,059 |
| 2024-03-21 | 2.96 | 3.04 | 2.95 | 3 | +0.67% | 47,694 | 14,257,677 |
| 2024-03-20 | 2.96 | 2.99 | 2.93 | 2.98 | +0.68% | 34,294 | 10,159,124 |
| 2024-03-19 | 2.92 | 3.01 | 2.9 | 2.96 | +1.37% | 47,820 | 14,136,811 |
| 2024-03-18 | 2.94 | 2.94 | 2.9 | 2.92 | 0% | 35,337 | 10,300,006 |
| 2024-03-15 | 2.85 | 2.95 | 2.84 | 2.92 | +2.82% | 46,325 | 13,460,648 |
| 2024-03-14 | 2.84 | 2.86 | 2.83 | 2.84 | -0.35% | 18,317 | 5,215,863 |
| 2024-03-13 | 2.87 | 2.87 | 2.84 | 2.85 | -0.35% | 15,936 | 4,536,804 |
| 2024-03-12 | 2.89 | 2.91 | 2.84 | 2.86 | -1.04% | 38,779 | 11,103,883 |
| 2024-03-11 | 2.92 | 2.92 | 2.88 | 2.89 | -0.34% | 29,319 | 8,486,496 |
| 2024-03-08 | 2.85 | 2.91 | 2.83 | 2.9 | +2.11% | 34,709 | 9,965,327 |
| 2024-03-07 | 2.91 | 2.91 | 2.83 | 2.84 | -2.41% | 60,727 | 17,404,282 |
| 2024-03-06 | 2.78 | 2.91 | 2.78 | 2.91 | +5.05% | 92,903 | 26,740,439 |
| 2024-03-05 | 2.81 | 2.81 | 2.75 | 2.77 | -1.77% | 33,650 | 9,325,381 |
| 2024-03-04 | 2.75 | 2.85 | 2.71 | 2.82 | +2.17% | 51,974 | 14,465,713 |
| 2024-03-01 | 2.73 | 2.8 | 2.73 | 2.76 | +0.36% | 27,668 | 7,639,454 |
| 2024-02-29 | 2.63 | 2.75 | 2.62 | 2.75 | +3.77% | 42,219 | 11,347,208 |
| 2024-02-28 | 2.77 | 2.79 | 2.63 | 2.65 | -4.33% | 81,570 | 22,139,645 |
| 2024-02-27 | 2.74 | 2.79 | 2.73 | 2.77 | +0.36% | 45,614 | 12,583,782 |
| 2024-02-26 | 2.77 | 2.81 | 2.74 | 2.76 | -0.72% | 43,788 | 12,172,636 |
| 2024-02-23 | 2.79 | 2.81 | 2.76 | 2.78 | -0.36% | 35,539 | 9,878,203 |
| 2024-02-22 | 2.81 | 2.84 | 2.77 | 2.79 | -1.41% | 48,416 | 13,565,730 |
| 2024-02-21 | 2.81 | 2.88 | 2.79 | 2.83 | +0.71% | 29,880 | 8,478,563 |
| 2024-02-20 | 2.81 | 2.84 | 2.76 | 2.81 | -0.35% | 21,438 | 6,019,446 |
| 2024-02-19 | 2.81 | 2.88 | 2.81 | 2.82 | +2.55% | 26,308 | 7,482,076 |
| 2024-02-08 | 2.7 | 2.8 | 2.68 | 2.75 | +1.1% | 29,191 | 7,977,211 |
| 2024-02-07 | 2.63 | 2.73 | 2.6 | 2.72 | +4.62% | 37,529 | 10,147,336 |
| 2024-02-06 | 2.52 | 2.65 | 2.52 | 2.6 | -1.89% | 70,175 | 17,838,179 |
| 2024-02-05 | 2.68 | 2.72 | 2.65 | 2.65 | -5.02% | 19,966 | 5,300,724 |
| 2024-02-02 | 2.93 | 3 | 2.79 | 2.79 | -5.1% | 48,725 | 13,839,988 |
| 2024-02-01 | 2.9 | 3.01 | 2.9 | 2.94 | -2.65% | 46,768 | 13,820,779 |
| 2024-01-31 | 3.17 | 3.17 | 3.02 | 3.02 | -5.03% | 98,168 | 29,873,943 |
| 2024-01-30 | 3.19 | 3.21 | 3.16 | 3.18 | -0.93% | 26,800 | 8,524,758 |
| 2024-01-29 | 3.22 | 3.27 | 3.19 | 3.21 | 0% | 55,088 | 17,753,242 |
| 2024-01-26 | 3.1 | 3.21 | 3.1 | 3.21 | +3.22% | 49,205 | 15,599,251 |
| 2024-01-25 | 3.07 | 3.12 | 3.04 | 3.11 | +0.65% | 35,290 | 10,886,650 |
| 2024-01-24 | 3 | 3.09 | 3 | 3.09 | +3.69% | 32,943 | 10,045,323 |
| 2024-01-23 | 2.95 | 3.04 | 2.89 | 2.98 | +0.34% | 33,562 | 9,910,062 |
| 2024-01-22 | 3.13 | 3.13 | 2.97 | 2.97 | -5.11% | 58,861 | 17,820,650 |
| 2024-01-19 | 3.15 | 3.17 | 3.1 | 3.13 | 0% | 22,888 | 7,162,301 |
| 2024-01-18 | 3.21 | 3.22 | 3.09 | 3.13 | -3.69% | 79,002 | 24,708,877 |
| 2024-01-17 | 3.23 | 3.27 | 3.21 | 3.25 | +0.62% | 27,815 | 9,032,147 |
| 2024-01-16 | 3.18 | 3.29 | 3.18 | 3.23 | +1.57% | 42,795 | 13,874,541 |
| 2024-01-15 | 3.15 | 3.19 | 3.13 | 3.18 | +0.63% | 25,666 | 8,102,695 |
| 2024-01-12 | 3.15 | 3.23 | 3.15 | 3.16 | +0.32% | 34,710 | 11,024,698 |
| 2024-01-11 | 3.24 | 3.28 | 3.14 | 3.15 | -2.78% | 77,116 | 24,687,630 |
| 2024-01-10 | 3.26 | 3.27 | 3.22 | 3.24 | 0% | 25,813 | 8,358,422 |
| 2024-01-09 | 3.28 | 3.35 | 3.22 | 3.24 | 0% | 50,187 | 16,422,326 |
| 2024-01-08 | 3.22 | 3.27 | 3.2 | 3.24 | +1.25% | 36,971 | 11,950,221 |
| 2024-01-05 | 3.23 | 3.25 | 3.11 | 3.2 | -0.93% | 79,628 | 25,353,587 |
| 2024-01-04 | 3.26 | 3.3 | 3.23 | 3.23 | -0.92% | 32,383 | 10,558,913 |
| 2024-01-03 | 3.32 | 3.34 | 3.24 | 3.26 | -2.1% | 68,046 | 22,249,974 |
| 2024-01-02 | 3.28 | 3.44 | 3.28 | 3.33 | +1.52% | 114,363 | 38,433,012 |
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：