股票概览
3.94
-0.76%
-0.03
3.97
开盘价
4.02
最高价
3.9
最低价
160,846
成交量
数据更新至: 2025-03-25
技术指标
3.98
MA5 (5日均线)
3.89
MA10 (10日均线)
3.93
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 | 3.97 | 4.02 | 3.9 | 3.94 | -0.76% | 160,846 | 63,527,882 |
| 2025-03-24 | 4.06 | 4.24 | 3.91 | 3.97 | -1.24% | 389,556 | 156,101,778 |
| 2025-03-21 | 4.19 | 4.23 | 4.02 | 4.02 | -3.37% | 574,493 | 235,542,163 |
| 2025-03-20 | 3.79 | 4.19 | 3.78 | 4.16 | +9.19% | 782,734 | 321,433,457 |
| 2025-03-19 | 3.81 | 3.86 | 3.77 | 3.81 | 0% | 121,144 | 46,089,214 |
| 2025-03-18 | 3.77 | 3.84 | 3.74 | 3.81 | +1.06% | 151,242 | 57,383,957 |
| 2025-03-17 | 3.76 | 3.82 | 3.71 | 3.77 | 0% | 160,844 | 60,617,423 |
| 2025-03-14 | 3.76 | 3.78 | 3.65 | 3.77 | -0.53% | 236,644 | 88,180,195 |
| 2025-03-13 | 3.86 | 3.89 | 3.73 | 3.79 | -1.81% | 231,726 | 87,590,074 |
| 2025-03-12 | 3.94 | 3.96 | 3.85 | 3.86 | -1.53% | 155,859 | 60,537,380 |
| 2025-03-11 | 3.92 | 3.93 | 3.81 | 3.92 | 0% | 243,456 | 94,264,117 |
| 2025-03-10 | 3.91 | 3.97 | 3.87 | 3.92 | -1.26% | 228,165 | 89,263,904 |
| 2025-03-07 | 4.02 | 4.12 | 3.94 | 3.97 | -1% | 268,036 | 107,903,165 |
| 2025-03-06 | 4.08 | 4.12 | 3.93 | 4.01 | +0.25% | 307,856 | 122,773,446 |
| 2025-03-05 | 3.99 | 4.01 | 3.85 | 4 | 0% | 274,678 | 107,573,707 |
| 2025-03-04 | 3.92 | 4.04 | 3.87 | 4 | +1.01% | 256,413 | 101,806,114 |
| 2025-03-03 | 4 | 4.19 | 3.93 | 3.96 | -1.74% | 365,245 | 147,783,660 |
| 2025-02-28 | 3.95 | 4.14 | 3.83 | 4.03 | +3.07% | 532,778 | 213,624,888 |
| 2025-02-27 | 4.15 | 4.18 | 3.88 | 3.91 | -2.98% | 516,989 | 205,783,482 |
| 2025-02-26 | 3.72 | 4.03 | 3.72 | 4.03 | +10.11% | 409,267 | 159,602,060 |
| 2025-02-25 | 3.72 | 3.78 | 3.64 | 3.66 | -2.14% | 228,406 | 84,780,160 |
| 2025-02-24 | 3.72 | 3.82 | 3.7 | 3.74 | +1.08% | 229,509 | 86,372,778 |
| 2025-02-21 | 3.71 | 3.75 | 3.61 | 3.7 | 0% | 246,196 | 90,665,355 |
| 2025-02-20 | 3.85 | 3.92 | 3.67 | 3.7 | -4.15% | 365,355 | 137,187,654 |
| 2025-02-19 | 3.86 | 3.96 | 3.72 | 3.86 | 0% | 665,110 | 255,207,793 |
| 2025-02-18 | 3.49 | 3.86 | 3.47 | 3.86 | +9.97% | 458,773 | 172,312,408 |
| 2025-02-17 | 3.38 | 3.58 | 3.35 | 3.51 | +4.78% | 303,809 | 106,143,622 |
| 2025-02-14 | 3.36 | 3.4 | 3.31 | 3.35 | -0.59% | 169,723 | 56,887,864 |
| 2025-02-13 | 3.32 | 3.43 | 3.31 | 3.37 | +0.9% | 226,856 | 76,557,917 |
| 2025-02-12 | 3.38 | 3.39 | 3.28 | 3.34 | -0.6% | 223,630 | 74,344,187 |
| 2025-02-11 | 3.46 | 3.48 | 3.34 | 3.36 | -2.33% | 223,314 | 75,433,764 |
| 2025-02-10 | 3.39 | 3.46 | 3.32 | 3.44 | +4.24% | 481,569 | 163,443,498 |
| 2025-02-07 | 3.04 | 3.3 | 3.03 | 3.3 | +10% | 325,425 | 102,959,062 |
| 2025-02-06 | 3.07 | 3.09 | 2.97 | 3 | -0.99% | 299,520 | 90,295,952 |
| 2025-02-05 | 3.19 | 3.24 | 3 | 3.03 | -8.73% | 418,517 | 129,480,293 |
| 2025-01-27 | 3.36 | 3.6 | 3.27 | 3.32 | +1.53% | 635,085 | 217,738,831 |
| 2025-01-24 | 3.18 | 3.27 | 2.95 | 3.27 | +10.1% | 434,946 | 135,782,079 |
| 2025-01-23 | 2.99 | 3.06 | 2.96 | 2.97 | +0.34% | 189,810 | 57,257,142 |
| 2025-01-22 | 2.99 | 3 | 2.9 | 2.96 | -1% | 114,031 | 33,450,768 |
| 2025-01-21 | 3.06 | 3.08 | 2.97 | 2.99 | -1.97% | 124,202 | 37,452,933 |
| 2025-01-20 | 3.04 | 3.13 | 2.94 | 3.05 | +0.99% | 163,163 | 49,874,305 |
| 2025-01-17 | 3.14 | 3.16 | 3 | 3.02 | -3.82% | 151,212 | 46,089,491 |
| 2025-01-16 | 3.03 | 3.21 | 3.02 | 3.14 | +3.63% | 159,581 | 50,073,073 |
| 2025-01-15 | 3.02 | 3.04 | 2.97 | 3.03 | 0% | 96,092 | 28,912,805 |
| 2025-01-14 | 2.99 | 3.04 | 2.94 | 3.03 | +1.34% | 125,953 | 37,688,616 |
| 2025-01-13 | 2.89 | 3 | 2.85 | 2.99 | +2.4% | 104,988 | 30,751,525 |
| 2025-01-10 | 3 | 3.03 | 2.91 | 2.92 | -2.67% | 82,563 | 24,375,786 |
| 2025-01-09 | 3 | 3.03 | 2.97 | 3 | -0.99% | 71,121 | 21,367,185 |
| 2025-01-08 | 3.11 | 3.11 | 2.96 | 3.03 | -2.57% | 114,131 | 34,501,096 |
| 2025-01-07 | 3.1 | 3.13 | 3.04 | 3.11 | 0% | 85,895 | 26,488,889 |
| 2025-01-06 | 3.06 | 3.15 | 3 | 3.11 | +1.63% | 110,214 | 33,975,156 |
| 2025-01-03 | 3.15 | 3.16 | 3.04 | 3.06 | -2.86% | 113,677 | 35,219,777 |
| 2025-01-02 | 3.21 | 3.27 | 3.12 | 3.15 | -1.56% | 121,840 | 39,017,598 |
| 2024-12-31 | 3.25 | 3.32 | 3.19 | 3.2 | -1.84% | 87,573 | 28,412,916 |
| 2024-12-30 | 3.33 | 3.39 | 3.21 | 3.26 | -1.51% | 148,763 | 48,524,484 |
| 2024-12-27 | 3.25 | 3.42 | 3.23 | 3.31 | +1.85% | 175,317 | 58,891,327 |
| 2024-12-26 | 3.16 | 3.27 | 3.14 | 3.25 | +2.2% | 147,067 | 47,015,999 |
| 2024-12-25 | 3.26 | 3.27 | 3.12 | 3.18 | -2.45% | 145,169 | 45,862,705 |
| 2024-12-24 | 3.33 | 3.33 | 3.23 | 3.26 | +1.24% | 163,047 | 53,383,256 |
| 2024-12-23 | 3.35 | 3.38 | 3.2 | 3.22 | -3.88% | 139,031 | 45,214,879 |
| 2024-12-20 | 3.45 | 3.48 | 3.33 | 3.35 | -3.18% | 136,886 | 46,159,456 |
| 2024-12-19 | 3.43 | 3.51 | 3.35 | 3.46 | 0% | 132,728 | 45,516,716 |
| 2024-12-18 | 3.48 | 3.54 | 3.44 | 3.46 | 0% | 90,165 | 31,441,811 |
| 2024-12-17 | 3.55 | 3.56 | 3.42 | 3.46 | -2.81% | 151,056 | 52,409,147 |
| 2024-12-16 | 3.56 | 3.6 | 3.53 | 3.56 | -0.28% | 104,798 | 37,349,482 |
| 2024-12-13 | 3.67 | 3.69 | 3.54 | 3.57 | -2.72% | 155,440 | 55,600,540 |
| 2024-12-12 | 3.68 | 3.71 | 3.61 | 3.67 | 0% | 142,712 | 52,280,686 |
| 2024-12-11 | 3.54 | 3.72 | 3.51 | 3.67 | +3.38% | 188,024 | 68,955,407 |
| 2024-12-10 | 3.7 | 3.72 | 3.54 | 3.55 | -1.11% | 201,618 | 72,947,524 |
| 2024-12-09 | 3.67 | 3.73 | 3.56 | 3.59 | -1.91% | 139,736 | 50,702,367 |
| 2024-12-06 | 3.6 | 3.69 | 3.58 | 3.66 | +1.95% | 177,902 | 64,867,634 |
| 2024-12-05 | 3.51 | 3.59 | 3.48 | 3.59 | +1.99% | 110,507 | 39,232,672 |
| 2024-12-04 | 3.56 | 3.6 | 3.5 | 3.52 | -1.12% | 111,408 | 39,492,748 |
| 2024-12-03 | 3.6 | 3.6 | 3.49 | 3.56 | -1.11% | 146,708 | 51,856,235 |
| 2024-12-02 | 3.43 | 3.66 | 3.41 | 3.6 | +5.26% | 234,581 | 83,846,862 |
| 2024-11-29 | 3.46 | 3.49 | 3.39 | 3.42 | -0.87% | 98,612 | 33,873,278 |
| 2024-11-28 | 3.43 | 3.49 | 3.4 | 3.45 | +0.58% | 86,219 | 29,713,472 |
| 2024-11-27 | 3.36 | 3.43 | 3.27 | 3.43 | +1.78% | 120,065 | 40,138,165 |
| 2024-11-26 | 3.4 | 3.43 | 3.35 | 3.37 | -0.88% | 76,946 | 26,078,831 |
| 2024-11-25 | 3.34 | 3.42 | 3.32 | 3.4 | +1.49% | 99,982 | 33,722,080 |
| 2024-11-22 | 3.48 | 3.53 | 3.34 | 3.35 | -3.74% | 97,419 | 33,458,516 |
| 2024-11-21 | 3.55 | 3.56 | 3.44 | 3.48 | -1.97% | 104,228 | 36,259,180 |
| 2024-11-20 | 3.44 | 3.55 | 3.41 | 3.55 | +2.31% | 134,398 | 46,937,914 |
| 2024-11-19 | 3.36 | 3.47 | 3.3 | 3.47 | +2.66% | 195,515 | 65,965,947 |
| 2024-11-18 | 3.4 | 3.53 | 3.36 | 3.38 | +0.6% | 212,736 | 73,714,974 |
| 2024-11-15 | 3.39 | 3.45 | 3.36 | 3.36 | -1.18% | 143,223 | 48,711,704 |
| 2024-11-14 | 3.48 | 3.5 | 3.4 | 3.4 | -2.3% | 129,183 | 44,282,047 |
| 2024-11-13 | 3.51 | 3.58 | 3.44 | 3.48 | -1.14% | 127,044 | 44,324,062 |
| 2024-11-12 | 3.59 | 3.63 | 3.5 | 3.52 | -1.95% | 158,342 | 56,322,947 |
| 2024-11-11 | 3.64 | 3.69 | 3.54 | 3.59 | -1.91% | 192,481 | 68,909,910 |
| 2024-11-08 | 3.79 | 3.82 | 3.64 | 3.66 | -2.66% | 213,458 | 78,992,735 |
| 2024-11-07 | 3.63 | 3.82 | 3.61 | 3.76 | +3.3% | 189,788 | 70,797,126 |
| 2024-11-06 | 3.69 | 3.7 | 3.55 | 3.64 | -1.36% | 173,177 | 62,679,620 |
| 2024-11-05 | 3.59 | 3.7 | 3.59 | 3.69 | +2.22% | 156,074 | 57,294,399 |
| 2024-11-04 | 3.66 | 3.68 | 3.5 | 3.61 | -1.37% | 187,733 | 67,010,276 |
| 2024-11-01 | 3.73 | 3.76 | 3.63 | 3.66 | -1.35% | 187,724 | 69,358,887 |
| 2024-10-31 | 3.67 | 3.77 | 3.62 | 3.71 | +0.54% | 199,759 | 73,880,821 |
| 2024-10-30 | 3.56 | 3.75 | 3.51 | 3.69 | +1.1% | 269,273 | 98,899,647 |
| 2024-10-29 | 3.95 | 3.98 | 3.63 | 3.65 | -6.17% | 520,681 | 195,329,864 |
| 2024-10-28 | 3.63 | 3.89 | 3.62 | 3.89 | +9.89% | 299,707 | 113,748,202 |
| 2024-10-25 | 3.47 | 3.62 | 3.45 | 3.54 | +1.43% | 154,815 | 54,944,807 |
| 2024-10-24 | 3.58 | 3.58 | 3.46 | 3.49 | -1.97% | 163,945 | 57,397,956 |
| 2024-10-23 | 3.39 | 3.63 | 3.37 | 3.56 | +5.95% | 316,295 | 111,443,990 |
| 2024-10-22 | 3.25 | 3.36 | 3.22 | 3.36 | +3.38% | 165,423 | 54,447,470 |
| 2024-10-21 | 3.29 | 3.33 | 3.23 | 3.25 | -2.4% | 203,888 | 66,528,498 |
| 2024-10-18 | 3.25 | 3.36 | 3.22 | 3.33 | +1.52% | 173,211 | 57,011,701 |
| 2024-10-17 | 3.4 | 3.4 | 3.27 | 3.28 | -2.38% | 122,924 | 40,910,270 |
| 2024-10-16 | 3.2 | 3.42 | 3.2 | 3.36 | +2.44% | 199,765 | 67,117,878 |
| 2024-10-15 | 3.34 | 3.35 | 3.26 | 3.28 | -2.67% | 143,329 | 47,197,468 |
| 2024-10-14 | 3.2 | 3.43 | 3.2 | 3.37 | +5.64% | 260,308 | 86,739,839 |
| 2024-10-11 | 3.24 | 3.35 | 3.16 | 3.19 | -1.24% | 208,454 | 67,688,811 |
| 2024-10-10 | 3.22 | 3.34 | 3.12 | 3.23 | -0.62% | 255,583 | 82,613,212 |
| 2024-10-09 | 3.41 | 3.42 | 3.18 | 3.25 | -7.93% | 426,642 | 141,261,639 |
| 2024-10-08 | 3.88 | 3.88 | 3.44 | 3.53 | -0.84% | 636,889 | 231,741,427 |
| 2024-09-30 | 3.4 | 3.6 | 3.26 | 3.56 | +8.21% | 686,224 | 236,876,896 |
| 2024-09-27 | 3.3 | 3.4 | 3.12 | 3.29 | +4.11% | 733,721 | 238,851,956 |
| 2024-09-26 | 2.92 | 3.16 | 2.84 | 3.16 | +10.1% | 417,409 | 128,151,396 |
| 2024-09-25 | 2.95 | 2.95 | 2.75 | 2.87 | +7.09% | 556,364 | 161,055,951 |
| 2024-09-24 | 2.44 | 2.68 | 2.43 | 2.68 | +9.84% | 201,450 | 52,066,090 |
| 2024-09-23 | 2.4 | 2.5 | 2.37 | 2.44 | +1.67% | 159,181 | 38,534,751 |
| 2024-09-20 | 2.46 | 2.48 | 2.38 | 2.4 | -2.44% | 154,212 | 37,243,458 |
| 2024-09-19 | 2.43 | 2.47 | 2.37 | 2.46 | +1.23% | 241,828 | 58,835,395 |
| 2024-09-18 | 2.52 | 2.55 | 2.37 | 2.43 | -3.57% | 354,830 | 85,778,153 |
| 2024-09-13 | 2.32 | 2.52 | 2.29 | 2.52 | +10.04% | 205,030 | 50,140,258 |
| 2024-09-12 | 2.21 | 2.31 | 2.2 | 2.29 | +3.62% | 95,578 | 21,727,569 |
| 2024-09-11 | 2.23 | 2.24 | 2.19 | 2.21 | -0.9% | 74,516 | 16,501,932 |
| 2024-09-10 | 2.25 | 2.28 | 2.18 | 2.23 | -0.89% | 82,651 | 18,338,527 |
| 2024-09-09 | 2.23 | 2.27 | 2.21 | 2.25 | -0.44% | 67,320 | 15,118,499 |
| 2024-09-06 | 2.29 | 2.31 | 2.25 | 2.26 | -0.88% | 67,843 | 15,465,588 |
| 2024-09-05 | 2.27 | 2.31 | 2.27 | 2.28 | 0% | 52,115 | 11,900,075 |
| 2024-09-04 | 2.31 | 2.33 | 2.27 | 2.28 | -1.72% | 71,332 | 16,423,530 |
| 2024-09-03 | 2.32 | 2.35 | 2.3 | 2.32 | -0.43% | 71,238 | 16,553,007 |
| 2024-09-02 | 2.41 | 2.42 | 2.33 | 2.33 | -2.92% | 102,663 | 24,299,983 |
| 2024-08-30 | 2.42 | 2.45 | 2.37 | 2.4 | +0.42% | 79,562 | 19,239,378 |
| 2024-08-29 | 2.37 | 2.42 | 2.34 | 2.39 | +0.84% | 80,832 | 19,244,047 |
| 2024-08-28 | 2.42 | 2.43 | 2.36 | 2.37 | -2.47% | 91,930 | 22,042,387 |
| 2024-08-27 | 2.45 | 2.46 | 2.39 | 2.43 | -0.41% | 68,617 | 16,588,811 |
| 2024-08-26 | 2.45 | 2.5 | 2.42 | 2.44 | 0% | 61,229 | 15,034,419 |
| 2024-08-23 | 2.39 | 2.47 | 2.39 | 2.44 | 0% | 72,184 | 17,589,121 |
| 2024-08-22 | 2.51 | 2.51 | 2.43 | 2.44 | -1.21% | 47,934 | 11,813,354 |
| 2024-08-21 | 2.5 | 2.5 | 2.45 | 2.47 | -1.2% | 49,901 | 12,325,171 |
| 2024-08-20 | 2.54 | 2.56 | 2.48 | 2.5 | -1.57% | 69,622 | 17,460,417 |
| 2024-08-19 | 2.55 | 2.62 | 2.53 | 2.54 | -0.78% | 89,716 | 23,055,186 |
| 2024-08-16 | 2.62 | 2.62 | 2.55 | 2.56 | -1.54% | 53,956 | 13,879,719 |
| 2024-08-15 | 2.6 | 2.65 | 2.56 | 2.6 | +0.78% | 54,148 | 14,128,543 |
| 2024-08-14 | 2.66 | 2.68 | 2.58 | 2.58 | -2.64% | 51,578 | 13,440,559 |
| 2024-08-13 | 2.6 | 2.66 | 2.57 | 2.65 | +2.32% | 51,694 | 13,587,758 |
| 2024-08-12 | 2.64 | 2.66 | 2.58 | 2.59 | -1.89% | 47,615 | 12,403,692 |
| 2024-08-09 | 2.67 | 2.72 | 2.64 | 2.64 | -0.75% | 54,100 | 14,494,434 |
| 2024-08-08 | 2.61 | 2.68 | 2.61 | 2.66 | +1.53% | 52,749 | 13,957,174 |
| 2024-08-07 | 2.64 | 2.67 | 2.61 | 2.62 | -1.13% | 41,547 | 10,921,419 |
| 2024-08-06 | 2.62 | 2.66 | 2.59 | 2.65 | +1.53% | 56,912 | 14,978,483 |
| 2024-08-05 | 2.65 | 2.68 | 2.6 | 2.61 | -0.76% | 54,610 | 14,423,512 |
| 2024-08-02 | 2.65 | 2.68 | 2.63 | 2.63 | -1.13% | 48,604 | 12,900,457 |
| 2024-08-01 | 2.7 | 2.73 | 2.65 | 2.66 | 0% | 65,856 | 17,642,176 |
| 2024-07-31 | 2.59 | 2.68 | 2.58 | 2.66 | +2.7% | 82,026 | 21,637,743 |
| 2024-07-30 | 2.72 | 2.73 | 2.57 | 2.59 | -3% | 119,874 | 31,497,270 |
| 2024-07-29 | 2.56 | 2.69 | 2.53 | 2.67 | +4.3% | 126,562 | 33,286,960 |
| 2024-07-26 | 2.47 | 2.57 | 2.46 | 2.56 | +4.07% | 89,168 | 22,525,333 |
| 2024-07-25 | 2.46 | 2.48 | 2.43 | 2.46 | +0.41% | 55,670 | 13,668,412 |
| 2024-07-24 | 2.45 | 2.47 | 2.4 | 2.45 | 0% | 70,519 | 17,195,286 |
| 2024-07-23 | 2.47 | 2.53 | 2.45 | 2.45 | -1.21% | 66,828 | 16,605,948 |
| 2024-07-22 | 2.5 | 2.51 | 2.45 | 2.48 | -0.8% | 60,084 | 14,902,411 |
| 2024-07-19 | 2.52 | 2.52 | 2.46 | 2.5 | -1.19% | 73,195 | 18,253,883 |
| 2024-07-18 | 2.53 | 2.55 | 2.49 | 2.53 | -0.39% | 48,708 | 12,279,219 |
| 2024-07-17 | 2.57 | 2.57 | 2.52 | 2.54 | -0.78% | 53,867 | 13,690,139 |
| 2024-07-16 | 2.56 | 2.58 | 2.54 | 2.56 | -0.39% | 51,252 | 13,106,585 |
| 2024-07-15 | 2.62 | 2.62 | 2.55 | 2.57 | -1.91% | 59,865 | 15,421,977 |
| 2024-07-12 | 2.64 | 2.65 | 2.6 | 2.62 | 0% | 55,954 | 14,682,991 |
| 2024-07-11 | 2.52 | 2.63 | 2.52 | 2.62 | +3.97% | 83,184 | 21,467,796 |
| 2024-07-10 | 2.52 | 2.55 | 2.46 | 2.52 | -0.79% | 92,852 | 23,224,882 |
| 2024-07-09 | 2.52 | 2.56 | 2.46 | 2.54 | +0.4% | 74,797 | 18,807,055 |
| 2024-07-08 | 2.62 | 2.63 | 2.52 | 2.53 | -3.44% | 64,137 | 16,348,718 |
| 2024-07-05 | 2.59 | 2.65 | 2.56 | 2.62 | +1.16% | 77,314 | 20,195,890 |
| 2024-07-04 | 2.71 | 2.72 | 2.58 | 2.59 | -3.72% | 68,233 | 17,921,678 |
| 2024-07-03 | 2.68 | 2.75 | 2.68 | 2.69 | 0% | 56,994 | 15,473,167 |
| 2024-07-02 | 2.6 | 2.7 | 2.58 | 2.69 | +3.46% | 83,599 | 22,209,879 |
| 2024-07-01 | 2.52 | 2.61 | 2.5 | 2.6 | +3.59% | 72,534 | 18,598,008 |
| 2024-06-28 | 2.56 | 2.58 | 2.5 | 2.51 | -1.57% | 70,278 | 17,903,071 |
| 2024-06-27 | 2.61 | 2.64 | 2.54 | 2.55 | -2.3% | 72,981 | 18,843,592 |
| 2024-06-26 | 2.52 | 2.63 | 2.51 | 2.61 | +2.76% | 89,975 | 23,107,874 |
| 2024-06-25 | 2.5 | 2.57 | 2.48 | 2.54 | +0.79% | 75,262 | 19,003,048 |
| 2024-06-24 | 2.58 | 2.58 | 2.5 | 2.52 | -2.33% | 86,951 | 21,986,289 |
| 2024-06-21 | 2.57 | 2.61 | 2.54 | 2.58 | +0.78% | 78,389 | 20,281,453 |
| 2024-06-20 | 2.63 | 2.63 | 2.53 | 2.56 | -2.66% | 83,845 | 21,597,100 |
| 2024-06-19 | 2.67 | 2.69 | 2.62 | 2.63 | -1.5% | 59,935 | 15,858,259 |
| 2024-06-18 | 2.65 | 2.7 | 2.64 | 2.67 | +0.38% | 63,120 | 16,845,645 |
| 2024-06-17 | 2.7 | 2.72 | 2.65 | 2.66 | -2.21% | 81,853 | 21,887,739 |
| 2024-06-14 | 2.69 | 2.73 | 2.66 | 2.72 | +1.49% | 67,648 | 18,276,259 |
| 2024-06-13 | 2.73 | 2.76 | 2.66 | 2.68 | -2.19% | 81,429 | 21,905,003 |
| 2024-06-12 | 2.73 | 2.78 | 2.72 | 2.74 | +0.37% | 70,062 | 19,277,508 |
| 2024-06-11 | 2.82 | 2.82 | 2.7 | 2.73 | -3.19% | 85,738 | 23,414,916 |
| 2024-06-07 | 2.71 | 2.83 | 2.69 | 2.82 | +4.83% | 137,613 | 38,104,613 |
| 2024-06-06 | 2.82 | 2.82 | 2.68 | 2.69 | -3.24% | 123,344 | 33,532,782 |
| 2024-06-05 | 2.85 | 2.85 | 2.78 | 2.78 | -2.11% | 88,349 | 24,850,092 |
| 2024-06-04 | 2.9 | 2.9 | 2.8 | 2.84 | -1.39% | 143,259 | 40,608,303 |
| 2024-06-03 | 2.99 | 3 | 2.85 | 2.88 | -4% | 165,476 | 47,883,964 |
| 2024-05-31 | 3.01 | 3.04 | 2.99 | 3 | -0.66% | 60,662 | 18,276,419 |
| 2024-05-30 | 3.04 | 3.08 | 3.01 | 3.02 | -0.66% | 64,891 | 19,762,680 |
| 2024-05-29 | 3.02 | 3.06 | 3 | 3.04 | +0.66% | 61,866 | 18,796,863 |
| 2024-05-28 | 3.03 | 3.08 | 3.02 | 3.02 | -1.31% | 68,809 | 20,963,403 |
| 2024-05-27 | 3.06 | 3.08 | 3.02 | 3.06 | 0% | 62,899 | 19,145,418 |
| 2024-05-24 | 3.06 | 3.11 | 3.04 | 3.06 | -0.33% | 88,866 | 27,310,143 |
| 2024-05-23 | 3.17 | 3.17 | 3.07 | 3.07 | -3.76% | 137,849 | 42,848,627 |
| 2024-05-22 | 3.15 | 3.22 | 3.15 | 3.19 | +1.59% | 80,231 | 25,532,003 |
| 2024-05-21 | 3.2 | 3.2 | 3.12 | 3.14 | -1.57% | 96,867 | 30,495,654 |
| 2024-05-20 | 3.19 | 3.23 | 3.17 | 3.19 | 0% | 118,608 | 38,001,167 |
| 2024-05-17 | 3.16 | 3.2 | 3.11 | 3.19 | +0.31% | 162,240 | 50,989,192 |
| 2024-05-16 | 3.13 | 3.26 | 3.12 | 3.18 | +1.92% | 167,827 | 53,352,643 |
| 2024-05-15 | 3.13 | 3.15 | 3.11 | 3.12 | -0.32% | 55,540 | 17,363,282 |
| 2024-05-14 | 3.14 | 3.18 | 3.11 | 3.13 | -0.32% | 106,171 | 33,329,645 |
| 2024-05-13 | 3.17 | 3.19 | 3.1 | 3.14 | -1.26% | 94,340 | 29,681,167 |
| 2024-05-10 | 3.17 | 3.2 | 3.14 | 3.18 | -0.31% | 80,429 | 25,409,094 |
| 2024-05-09 | 3.14 | 3.23 | 3.14 | 3.19 | +0.63% | 102,555 | 32,743,487 |
| 2024-05-08 | 3.15 | 3.21 | 3.12 | 3.17 | +0.32% | 135,529 | 42,872,160 |
| 2024-05-07 | 3.26 | 3.27 | 3.12 | 3.16 | -3.95% | 199,036 | 63,037,235 |
| 2024-05-06 | 3.24 | 3.34 | 3.23 | 3.29 | +2.49% | 184,526 | 60,694,800 |
| 2024-04-30 | 3.26 | 3.29 | 3.2 | 3.21 | -1.53% | 112,460 | 36,289,024 |
| 2024-04-29 | 3.24 | 3.27 | 3.14 | 3.26 | 0% | 148,380 | 47,777,126 |
| 2024-04-26 | 3.28 | 3.28 | 3.2 | 3.26 | +0.31% | 113,583 | 36,756,925 |
| 2024-04-25 | 3.27 | 3.28 | 3.18 | 3.25 | +0.93% | 80,330 | 26,033,900 |
| 2024-04-24 | 3.16 | 3.23 | 3.1 | 3.22 | +1.58% | 115,114 | 36,558,424 |
| 2024-04-23 | 3.32 | 3.32 | 3.15 | 3.17 | -4.52% | 171,337 | 55,122,590 |
| 2024-04-22 | 3.43 | 3.5 | 3.31 | 3.32 | -4.05% | 177,690 | 59,889,735 |
| 2024-04-19 | 3.41 | 3.54 | 3.4 | 3.46 | +0.87% | 105,736 | 36,801,979 |
| 2024-04-18 | 3.44 | 3.52 | 3.41 | 3.43 | -1.15% | 104,125 | 35,883,071 |
| 2024-04-17 | 3.36 | 3.47 | 3.35 | 3.47 | +4.2% | 172,328 | 58,644,298 |
| 2024-04-16 | 3.5 | 3.54 | 3.33 | 3.33 | -5.13% | 194,363 | 66,320,282 |
| 2024-04-15 | 3.54 | 3.56 | 3.38 | 3.51 | -1.13% | 160,143 | 55,736,621 |
| 2024-04-12 | 3.56 | 3.61 | 3.54 | 3.55 | -1.11% | 99,973 | 35,732,908 |
| 2024-04-11 | 3.56 | 3.64 | 3.51 | 3.59 | +0.56% | 117,730 | 42,228,249 |
| 2024-04-10 | 3.6 | 3.62 | 3.54 | 3.57 | -0.28% | 92,418 | 33,098,353 |
| 2024-04-09 | 3.55 | 3.59 | 3.53 | 3.58 | +0.56% | 90,456 | 32,204,469 |
| 2024-04-08 | 3.59 | 3.64 | 3.54 | 3.56 | -0.56% | 144,080 | 51,723,248 |
| 2024-04-03 | 3.57 | 3.6 | 3.53 | 3.58 | +0.28% | 148,364 | 52,930,844 |
| 2024-04-02 | 3.44 | 3.62 | 3.42 | 3.57 | +4.69% | 250,471 | 88,497,182 |
| 2024-04-01 | 3.36 | 3.45 | 3.36 | 3.41 | +1.49% | 122,085 | 41,697,581 |
| 2024-03-29 | 3.29 | 3.37 | 3.27 | 3.36 | +1.82% | 97,806 | 32,690,279 |
| 2024-03-28 | 3.28 | 3.32 | 3.23 | 3.3 | +0.92% | 110,533 | 36,296,567 |
| 2024-03-27 | 3.35 | 3.38 | 3.26 | 3.27 | -2.39% | 106,950 | 35,488,956 |
| 2024-03-26 | 3.38 | 3.4 | 3.3 | 3.35 | -0.59% | 137,915 | 46,083,764 |
| 2024-03-25 | 3.38 | 3.46 | 3.36 | 3.37 | -0.59% | 143,744 | 48,962,159 |
| 2024-03-22 | 3.45 | 3.47 | 3.35 | 3.39 | -2.02% | 168,709 | 57,288,764 |
| 2024-03-21 | 3.48 | 3.51 | 3.45 | 3.46 | -1.14% | 183,247 | 63,664,336 |
| 2024-03-20 | 3.49 | 3.54 | 3.46 | 3.5 | 0% | 234,561 | 81,953,532 |
| 2024-03-19 | 3.58 | 3.6 | 3.49 | 3.5 | -3.58% | 380,394 | 133,903,384 |
| 2024-03-18 | 3.7 | 3.72 | 3.52 | 3.63 | -0.82% | 420,159 | 151,637,724 |
| 2024-03-15 | 3.35 | 3.66 | 3.31 | 3.66 | +9.91% | 283,087 | 99,075,100 |
| 2024-03-14 | 3.34 | 3.39 | 3.31 | 3.33 | +0.3% | 110,462 | 37,058,436 |
| 2024-03-13 | 3.34 | 3.37 | 3.3 | 3.32 | -0.9% | 86,959 | 28,936,465 |
| 2024-03-12 | 3.41 | 3.41 | 3.32 | 3.35 | -1.47% | 123,623 | 41,436,510 |
| 2024-03-11 | 3.39 | 3.42 | 3.33 | 3.4 | +0.29% | 96,511 | 32,640,483 |
| 2024-03-08 | 3.42 | 3.43 | 3.34 | 3.39 | -0.59% | 95,679 | 32,293,057 |
| 2024-03-07 | 3.36 | 3.48 | 3.35 | 3.41 | +1.79% | 120,719 | 41,330,433 |
| 2024-03-06 | 3.31 | 3.38 | 3.3 | 3.35 | +0.3% | 77,239 | 25,847,649 |
| 2024-03-05 | 3.35 | 3.37 | 3.31 | 3.34 | 0% | 91,742 | 30,595,517 |
| 2024-03-04 | 3.4 | 3.42 | 3.3 | 3.34 | -1.76% | 113,356 | 37,850,656 |
| 2024-03-01 | 3.43 | 3.47 | 3.38 | 3.4 | -1.16% | 103,877 | 35,376,953 |
| 2024-02-29 | 3.35 | 3.44 | 3.34 | 3.44 | +2.38% | 131,722 | 44,736,718 |
| 2024-02-28 | 3.4 | 3.49 | 3.35 | 3.36 | -1.18% | 144,623 | 49,460,663 |
| 2024-02-27 | 3.39 | 3.43 | 3.35 | 3.4 | -0.29% | 113,481 | 38,446,784 |
| 2024-02-26 | 3.44 | 3.46 | 3.38 | 3.41 | -0.87% | 113,524 | 38,857,670 |
| 2024-02-23 | 3.44 | 3.44 | 3.36 | 3.44 | +1.47% | 107,133 | 36,408,448 |
| 2024-02-22 | 3.43 | 3.46 | 3.35 | 3.39 | -0.59% | 88,011 | 29,900,819 |
| 2024-02-21 | 3.28 | 3.49 | 3.26 | 3.41 | +2.71% | 157,481 | 53,660,594 |
| 2024-02-20 | 3.35 | 3.36 | 3.26 | 3.32 | -0.6% | 110,458 | 36,558,787 |
| 2024-02-19 | 3.29 | 3.51 | 3.28 | 3.34 | +2.45% | 272,721 | 92,627,505 |
| 2024-02-08 | 3.18 | 3.31 | 3.12 | 3.26 | +2.52% | 282,846 | 91,305,307 |
| 2024-02-07 | 3.05 | 3.23 | 3.01 | 3.18 | +4.95% | 316,382 | 99,185,515 |
| 2024-02-06 | 2.87 | 3.09 | 2.76 | 3.03 | +4.84% | 299,051 | 86,951,705 |
| 2024-02-05 | 3.11 | 3.12 | 2.84 | 2.89 | -6.47% | 285,874 | 83,971,823 |
| 2024-02-02 | 3.17 | 3.27 | 3 | 3.09 | -3.44% | 189,765 | 59,794,876 |
| 2024-02-01 | 3.2 | 3.27 | 3.12 | 3.2 | -0.31% | 177,440 | 57,032,064 |
| 2024-01-31 | 3.28 | 3.37 | 3.21 | 3.21 | -3.02% | 149,077 | 48,952,565 |
| 2024-01-30 | 3.37 | 3.42 | 3.29 | 3.31 | -2.65% | 131,001 | 44,133,973 |
| 2024-01-29 | 3.46 | 3.48 | 3.38 | 3.4 | -0.87% | 160,657 | 55,010,769 |
| 2024-01-26 | 3.39 | 3.45 | 3.35 | 3.43 | +0.88% | 125,029 | 42,709,675 |
| 2024-01-25 | 3.26 | 3.41 | 3.26 | 3.4 | +4.62% | 184,292 | 61,971,794 |
| 2024-01-24 | 3.14 | 3.26 | 3.09 | 3.25 | +3.83% | 152,191 | 48,448,562 |
| 2024-01-23 | 3.1 | 3.16 | 3.04 | 3.13 | +0.64% | 130,909 | 40,597,898 |
| 2024-01-22 | 3.28 | 3.28 | 3.08 | 3.11 | -4.89% | 146,761 | 46,783,677 |
| 2024-01-19 | 3.28 | 3.32 | 3.21 | 3.27 | +0.31% | 93,244 | 30,539,186 |
| 2024-01-18 | 3.33 | 3.35 | 3.17 | 3.26 | -2.1% | 162,613 | 52,677,906 |
| 2024-01-17 | 3.39 | 3.43 | 3.33 | 3.33 | -2.35% | 75,683 | 25,598,427 |
| 2024-01-16 | 3.42 | 3.42 | 3.35 | 3.41 | -0.58% | 109,769 | 37,119,766 |
| 2024-01-15 | 3.53 | 3.55 | 3.4 | 3.43 | -2.83% | 167,410 | 57,833,530 |
| 2024-01-12 | 3.55 | 3.58 | 3.52 | 3.53 | -0.84% | 75,589 | 26,836,581 |
| 2024-01-11 | 3.58 | 3.6 | 3.55 | 3.56 | -0.56% | 87,290 | 31,139,501 |
| 2024-01-10 | 3.59 | 3.61 | 3.55 | 3.58 | -0.28% | 69,203 | 24,823,303 |
| 2024-01-09 | 3.6 | 3.61 | 3.55 | 3.59 | -0.28% | 78,146 | 27,963,120 |
| 2024-01-08 | 3.68 | 3.69 | 3.58 | 3.6 | -2.44% | 108,186 | 39,142,485 |
| 2024-01-05 | 3.73 | 3.76 | 3.68 | 3.69 | -1.07% | 95,152 | 35,421,164 |
| 2024-01-04 | 3.7 | 3.75 | 3.67 | 3.73 | +0.27% | 76,365 | 28,340,917 |
| 2024-01-03 | 3.63 | 3.73 | 3.62 | 3.72 | +2.76% | 130,540 | 48,028,867 |
| 2024-01-02 | 3.57 | 3.66 | 3.55 | 3.62 | +1.4% | 141,263 | 51,106,906 |
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：