股票概览
3.62
+1.12%
+0.04
3.58
开盘价
3.63
最高价
3.56
最低价
252,403
成交量
数据更新至: 2025-03-25
技术指标
3.58
MA5 (5日均线)
3.58
MA10 (10日均线)
3.54
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 | 3.58 | 3.63 | 3.56 | 3.62 | +1.12% | 252,403 | 91,060,173 |
| 2025-03-24 | 3.6 | 3.62 | 3.54 | 3.58 | -0.28% | 392,318 | 140,011,941 |
| 2025-03-21 | 3.57 | 3.64 | 3.57 | 3.59 | +0.28% | 512,387 | 184,997,666 |
| 2025-03-20 | 3.54 | 3.6 | 3.54 | 3.58 | +0.85% | 288,097 | 102,954,455 |
| 2025-03-19 | 3.57 | 3.57 | 3.54 | 3.55 | -0.56% | 212,680 | 75,494,542 |
| 2025-03-18 | 3.59 | 3.6 | 3.56 | 3.57 | -0.28% | 274,804 | 98,338,479 |
| 2025-03-17 | 3.59 | 3.61 | 3.58 | 3.58 | -0.28% | 350,235 | 125,843,419 |
| 2025-03-14 | 3.55 | 3.59 | 3.54 | 3.59 | +0.84% | 351,526 | 125,574,952 |
| 2025-03-13 | 3.54 | 3.56 | 3.51 | 3.56 | +0.56% | 339,301 | 119,805,092 |
| 2025-03-12 | 3.56 | 3.56 | 3.52 | 3.54 | -0.28% | 294,908 | 104,312,440 |
| 2025-03-11 | 3.5 | 3.56 | 3.48 | 3.55 | +0.85% | 396,463 | 139,900,674 |
| 2025-03-10 | 3.53 | 3.54 | 3.5 | 3.52 | 0% | 281,679 | 99,047,444 |
| 2025-03-07 | 3.48 | 3.53 | 3.47 | 3.52 | +0.86% | 368,736 | 129,423,586 |
| 2025-03-06 | 3.49 | 3.5 | 3.47 | 3.49 | 0% | 252,609 | 87,954,091 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.49 | -0.29% | 287,039 | 99,402,794 |
| 2025-03-04 | 3.47 | 3.5 | 3.45 | 3.5 | +0.57% | 197,518 | 68,809,735 |
| 2025-03-03 | 3.46 | 3.53 | 3.46 | 3.48 | +0.58% | 311,335 | 108,753,847 |
| 2025-02-28 | 3.49 | 3.52 | 3.44 | 3.46 | -1.42% | 357,406 | 124,324,741 |
| 2025-02-27 | 3.55 | 3.55 | 3.47 | 3.51 | -0.85% | 470,541 | 164,606,676 |
| 2025-02-26 | 3.41 | 3.54 | 3.4 | 3.54 | +4.12% | 707,554 | 246,744,629 |
| 2025-02-25 | 3.44 | 3.45 | 3.4 | 3.4 | -1.45% | 341,820 | 116,997,053 |
| 2025-02-24 | 3.43 | 3.49 | 3.42 | 3.45 | +0.88% | 376,169 | 130,218,579 |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.42 | -0.58% | 343,834 | 117,975,980 |
| 2025-02-20 | 3.5 | 3.5 | 3.44 | 3.44 | -1.43% | 427,300 | 147,737,204 |
| 2025-02-19 | 3.5 | 3.52 | 3.48 | 3.49 | -0.57% | 339,705 | 118,820,292 |
| 2025-02-18 | 3.55 | 3.55 | 3.5 | 3.51 | -0.85% | 267,071 | 94,213,158 |
| 2025-02-17 | 3.53 | 3.55 | 3.5 | 3.54 | +0.28% | 305,357 | 107,743,549 |
| 2025-02-14 | 3.56 | 3.57 | 3.51 | 3.53 | -0.84% | 356,731 | 125,865,904 |
| 2025-02-13 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 405,863 | 145,100,778 |
| 2025-02-12 | 3.56 | 3.57 | 3.52 | 3.56 | 0% | 278,926 | 98,969,078 |
| 2025-02-11 | 3.6 | 3.61 | 3.54 | 3.56 | -1.11% | 300,191 | 107,083,289 |
| 2025-02-10 | 3.6 | 3.65 | 3.59 | 3.6 | -0.28% | 314,538 | 113,469,250 |
| 2025-02-07 | 3.55 | 3.63 | 3.53 | 3.61 | +1.69% | 457,585 | 164,484,873 |
| 2025-02-06 | 3.53 | 3.55 | 3.48 | 3.55 | +1.14% | 290,521 | 102,309,727 |
| 2025-02-05 | 3.57 | 3.58 | 3.5 | 3.51 | -1.4% | 299,972 | 105,768,509 |
| 2025-01-27 | 3.55 | 3.63 | 3.55 | 3.56 | -0.28% | 300,549 | 107,736,222 |
| 2025-01-24 | 3.5 | 3.59 | 3.49 | 3.57 | +1.71% | 387,325 | 137,530,236 |
| 2025-01-23 | 3.53 | 3.59 | 3.5 | 3.51 | 0% | 306,659 | 108,706,988 |
| 2025-01-22 | 3.48 | 3.53 | 3.45 | 3.51 | +0.57% | 282,946 | 98,628,265 |
| 2025-01-21 | 3.58 | 3.59 | 3.48 | 3.49 | -4.12% | 564,141 | 199,036,606 |
| 2025-01-20 | 3.65 | 3.67 | 3.63 | 3.64 | 0% | 195,439 | 71,254,756 |
| 2025-01-17 | 3.65 | 3.66 | 3.6 | 3.64 | -0.55% | 231,741 | 84,214,664 |
| 2025-01-16 | 3.61 | 3.68 | 3.6 | 3.66 | +1.39% | 326,907 | 119,333,711 |
| 2025-01-15 | 3.62 | 3.62 | 3.58 | 3.61 | 0% | 225,610 | 81,225,097 |
| 2025-01-14 | 3.56 | 3.62 | 3.54 | 3.61 | +1.98% | 305,987 | 109,687,543 |
| 2025-01-13 | 3.52 | 3.56 | 3.5 | 3.54 | +0.28% | 238,372 | 84,185,968 |
| 2025-01-10 | 3.61 | 3.61 | 3.53 | 3.53 | -1.94% | 267,409 | 95,291,251 |
| 2025-01-09 | 3.63 | 3.63 | 3.59 | 3.6 | -1.1% | 215,995 | 77,982,938 |
| 2025-01-08 | 3.65 | 3.67 | 3.58 | 3.64 | 0% | 298,391 | 108,213,887 |
| 2025-01-07 | 3.67 | 3.67 | 3.59 | 3.64 | -0.82% | 319,854 | 115,983,302 |
| 2025-01-06 | 3.64 | 3.69 | 3.62 | 3.67 | +0.82% | 291,408 | 106,547,862 |
| 2025-01-03 | 3.72 | 3.76 | 3.64 | 3.64 | -2.15% | 413,967 | 152,965,021 |
| 2025-01-02 | 3.83 | 3.86 | 3.69 | 3.72 | -3.13% | 536,509 | 202,130,727 |
| 2024-12-31 | 3.92 | 3.94 | 3.84 | 3.84 | -2.04% | 451,717 | 175,034,529 |
| 2024-12-30 | 3.93 | 3.95 | 3.9 | 3.92 | -0.76% | 294,025 | 115,198,701 |
| 2024-12-27 | 3.91 | 3.98 | 3.89 | 3.95 | +1.02% | 402,352 | 158,905,599 |
| 2024-12-26 | 3.91 | 3.93 | 3.89 | 3.91 | -0.26% | 230,741 | 90,175,624 |
| 2024-12-25 | 3.97 | 3.98 | 3.9 | 3.92 | -1.01% | 278,740 | 109,585,533 |
| 2024-12-24 | 3.89 | 3.96 | 3.89 | 3.96 | +1.8% | 414,319 | 162,615,698 |
| 2024-12-23 | 3.95 | 3.97 | 3.88 | 3.89 | -0.26% | 497,557 | 195,278,312 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.9 | -1.27% | 407,780 | 159,459,211 |
| 2024-12-19 | 3.91 | 3.95 | 3.88 | 3.95 | 0% | 367,374 | 143,815,536 |
| 2024-12-18 | 3.99 | 4.04 | 3.94 | 3.95 | +0.51% | 524,328 | 209,586,908 |
| 2024-12-17 | 3.96 | 3.97 | 3.9 | 3.93 | -0.51% | 376,244 | 147,804,976 |
| 2024-12-16 | 3.98 | 4.01 | 3.94 | 3.95 | -1% | 354,241 | 140,509,210 |
| 2024-12-13 | 4.08 | 4.08 | 3.98 | 3.99 | -2.44% | 619,935 | 249,112,293 |
| 2024-12-12 | 4.1 | 4.11 | 4.05 | 4.09 | -0.49% | 477,802 | 194,946,030 |
| 2024-12-11 | 4.05 | 4.13 | 4.04 | 4.11 | +1.48% | 646,025 | 264,811,585 |
| 2024-12-10 | 4.16 | 4.17 | 4.04 | 4.05 | -0.49% | 716,841 | 293,442,641 |
| 2024-12-09 | 4.08 | 4.15 | 4.04 | 4.07 | -0.49% | 629,223 | 257,075,784 |
| 2024-12-06 | 4 | 4.1 | 3.99 | 4.09 | +2.76% | 940,687 | 382,592,318 |
| 2024-12-05 | 3.97 | 3.99 | 3.95 | 3.98 | 0% | 290,101 | 115,084,235 |
| 2024-12-04 | 4.01 | 4.02 | 3.96 | 3.98 | -1% | 404,451 | 161,379,573 |
| 2024-12-03 | 4 | 4.03 | 3.96 | 4.02 | +0.5% | 456,841 | 182,515,222 |
| 2024-12-02 | 3.9 | 4.02 | 3.89 | 4 | +2.83% | 606,196 | 240,821,506 |
| 2024-11-29 | 3.89 | 3.92 | 3.86 | 3.89 | 0% | 395,142 | 153,961,360 |
| 2024-11-28 | 3.89 | 3.93 | 3.87 | 3.89 | 0% | 371,012 | 144,542,442 |
| 2024-11-27 | 3.86 | 3.89 | 3.79 | 3.89 | +0.78% | 430,116 | 164,897,601 |
| 2024-11-26 | 3.87 | 3.9 | 3.85 | 3.86 | -0.77% | 237,090 | 91,856,677 |
| 2024-11-25 | 3.9 | 3.92 | 3.84 | 3.89 | 0% | 372,927 | 144,664,549 |
| 2024-11-22 | 4.02 | 4.03 | 3.89 | 3.89 | -3.23% | 556,410 | 220,376,141 |
| 2024-11-21 | 4.04 | 4.06 | 4 | 4.02 | -0.5% | 401,753 | 161,387,723 |
| 2024-11-20 | 4.04 | 4.07 | 4.01 | 4.04 | -0.25% | 554,968 | 223,707,955 |
| 2024-11-19 | 4.06 | 4.11 | 3.97 | 4.05 | -0.49% | 868,933 | 350,519,923 |
| 2024-11-18 | 3.99 | 4.22 | 3.99 | 4.07 | +4.36% | 1,576,799 | 648,721,165 |
| 2024-11-15 | 3.94 | 3.99 | 3.9 | 3.9 | -1.52% | 450,776 | 177,814,484 |
| 2024-11-14 | 4.02 | 4.04 | 3.95 | 3.96 | -1.98% | 465,515 | 185,869,355 |
| 2024-11-13 | 4.02 | 4.07 | 4 | 4.04 | +0.25% | 409,096 | 164,879,005 |
| 2024-11-12 | 4.09 | 4.1 | 4.01 | 4.03 | -1.23% | 629,609 | 255,496,985 |
| 2024-11-11 | 4.11 | 4.15 | 4.01 | 4.08 | -0.49% | 742,410 | 301,547,138 |
| 2024-11-08 | 4.18 | 4.22 | 4.08 | 4.1 | -0.97% | 799,899 | 330,714,093 |
| 2024-11-07 | 4.02 | 4.15 | 4 | 4.14 | +2.99% | 1,070,106 | 440,263,429 |
| 2024-11-06 | 4.02 | 4.05 | 3.97 | 4.02 | 0% | 804,204 | 322,669,904 |
| 2024-11-05 | 3.91 | 4.03 | 3.91 | 4.02 | +2.55% | 916,066 | 366,097,586 |
| 2024-11-04 | 3.92 | 3.93 | 3.87 | 3.92 | 0% | 415,245 | 161,800,286 |
| 2024-11-01 | 3.88 | 3.95 | 3.86 | 3.92 | +0.77% | 753,485 | 294,859,951 |
| 2024-10-31 | 3.85 | 3.92 | 3.84 | 3.89 | +0.78% | 553,417 | 215,517,425 |
| 2024-10-30 | 3.84 | 3.89 | 3.83 | 3.86 | 0% | 461,347 | 178,052,510 |
| 2024-10-29 | 3.98 | 3.99 | 3.85 | 3.86 | -3.74% | 947,168 | 369,957,416 |
| 2024-10-28 | 3.97 | 4.03 | 3.94 | 4.01 | +3.35% | 1,054,719 | 421,359,677 |
| 2024-10-25 | 3.86 | 3.89 | 3.84 | 3.88 | +0.52% | 455,664 | 176,353,515 |
| 2024-10-24 | 3.89 | 3.89 | 3.83 | 3.86 | -0.77% | 367,120 | 141,459,822 |
| 2024-10-23 | 3.84 | 3.95 | 3.83 | 3.89 | +1.04% | 689,706 | 269,171,566 |
| 2024-10-22 | 3.83 | 3.87 | 3.8 | 3.85 | +0.52% | 566,215 | 217,357,059 |
| 2024-10-21 | 3.92 | 3.92 | 3.82 | 3.83 | -1.54% | 737,871 | 284,201,999 |
| 2024-10-18 | 3.84 | 3.94 | 3.78 | 3.89 | +0.78% | 932,346 | 359,293,347 |
| 2024-10-17 | 3.98 | 4 | 3.85 | 3.86 | -2.53% | 753,454 | 295,014,137 |
| 2024-10-16 | 3.91 | 4.02 | 3.9 | 3.96 | +0.25% | 672,757 | 267,231,146 |
| 2024-10-15 | 4 | 4.05 | 3.93 | 3.95 | -1.99% | 704,271 | 281,414,601 |
| 2024-10-14 | 4.1 | 4.1 | 3.93 | 4.03 | -1.47% | 1,079,530 | 433,345,720 |
| 2024-10-11 | 4.07 | 4.16 | 4.04 | 4.09 | +0.99% | 1,290,296 | 529,208,249 |
| 2024-10-10 | 4.13 | 4.18 | 3.9 | 4.05 | -2.88% | 1,810,475 | 733,390,817 |
| 2024-10-09 | 4.1 | 4.37 | 3.96 | 4.17 | +1.71% | 2,870,657 | 1,193,891,719 |
| 2024-10-08 | 4.2 | 4.2 | 3.83 | 4.1 | +7.33% | 2,371,061 | 960,422,662 |
| 2024-09-30 | 3.66 | 3.84 | 3.58 | 3.82 | +8.52% | 1,547,359 | 575,977,906 |
| 2024-09-27 | 3.51 | 3.56 | 3.45 | 3.52 | +1.44% | 986,169 | 345,216,723 |
| 2024-09-26 | 3.3 | 3.47 | 3.29 | 3.47 | +5.15% | 771,520 | 261,475,375 |
| 2024-09-25 | 3.25 | 3.41 | 3.25 | 3.3 | +3.13% | 831,959 | 277,562,266 |
| 2024-09-24 | 3.08 | 3.21 | 3.07 | 3.2 | +4.23% | 530,459 | 167,379,385 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +0.99% | 192,258 | 58,776,335 |
| 2024-09-20 | 3.08 | 3.08 | 3.02 | 3.04 | -1.62% | 272,188 | 82,853,448 |
| 2024-09-19 | 3.04 | 3.13 | 3.03 | 3.09 | +1.64% | 372,395 | 114,655,737 |
| 2024-09-18 | 3.04 | 3.05 | 2.96 | 3.04 | 0% | 393,792 | 118,062,397 |
| 2024-09-13 | 3.09 | 3.1 | 3.03 | 3.04 | -1.94% | 371,646 | 113,902,316 |
| 2024-09-12 | 3.1 | 3.13 | 3.08 | 3.1 | 0% | 220,111 | 68,229,673 |
| 2024-09-11 | 3.13 | 3.14 | 3.08 | 3.1 | -1.27% | 247,824 | 76,894,048 |
| 2024-09-10 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 290,086 | 91,460,532 |
| 2024-09-09 | 3.27 | 3.27 | 3.18 | 3.2 | -2.14% | 262,110 | 84,256,248 |
| 2024-09-06 | 3.3 | 3.33 | 3.27 | 3.27 | -0.91% | 192,110 | 63,380,824 |
| 2024-09-05 | 3.29 | 3.31 | 3.28 | 3.3 | +0.3% | 147,576 | 48,585,406 |
| 2024-09-04 | 3.31 | 3.32 | 3.28 | 3.29 | -0.9% | 148,355 | 48,959,228 |
| 2024-09-03 | 3.32 | 3.34 | 3.3 | 3.32 | 0% | 138,776 | 46,048,118 |
| 2024-09-02 | 3.36 | 3.37 | 3.32 | 3.32 | -1.19% | 198,628 | 66,346,019 |
| 2024-08-30 | 3.33 | 3.39 | 3.32 | 3.36 | +0.9% | 257,270 | 86,515,798 |
| 2024-08-29 | 3.33 | 3.35 | 3.31 | 3.33 | -0.3% | 156,862 | 52,239,596 |
| 2024-08-28 | 3.34 | 3.35 | 3.31 | 3.34 | -0.3% | 148,700 | 49,529,478 |
| 2024-08-27 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | 179,183 | 59,975,143 |
| 2024-08-26 | 3.38 | 3.41 | 3.36 | 3.39 | -0.29% | 179,269 | 60,698,920 |
| 2024-08-23 | 3.38 | 3.4 | 3.37 | 3.4 | +0.29% | 124,542 | 42,181,281 |
| 2024-08-22 | 3.42 | 3.44 | 3.38 | 3.39 | -0.88% | 189,097 | 64,464,215 |
| 2024-08-21 | 3.46 | 3.46 | 3.4 | 3.42 | -1.44% | 232,414 | 79,597,293 |
| 2024-08-20 | 3.51 | 3.52 | 3.41 | 3.47 | -2.25% | 337,996 | 116,817,518 |
| 2024-08-19 | 3.53 | 3.56 | 3.52 | 3.55 | +0.28% | 168,391 | 59,600,740 |
| 2024-08-16 | 3.56 | 3.58 | 3.52 | 3.54 | -0.56% | 184,959 | 65,618,366 |
| 2024-08-15 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 199,923 | 71,388,368 |
| 2024-08-14 | 3.59 | 3.6 | 3.56 | 3.56 | -0.84% | 135,193 | 48,314,061 |
| 2024-08-13 | 3.55 | 3.59 | 3.54 | 3.59 | +1.13% | 255,839 | 91,435,127 |
| 2024-08-12 | 3.57 | 3.59 | 3.54 | 3.55 | -0.56% | 219,808 | 78,222,044 |
| 2024-08-09 | 3.59 | 3.61 | 3.57 | 3.57 | -0.56% | 170,025 | 61,025,540 |
| 2024-08-08 | 3.55 | 3.6 | 3.55 | 3.59 | +1.13% | 184,054 | 65,893,444 |
| 2024-08-07 | 3.58 | 3.58 | 3.55 | 3.55 | -0.84% | 133,014 | 47,360,274 |
| 2024-08-06 | 3.54 | 3.58 | 3.54 | 3.58 | +1.13% | 161,975 | 57,711,392 |
| 2024-08-05 | 3.55 | 3.6 | 3.53 | 3.54 | -0.56% | 237,094 | 84,608,428 |
| 2024-08-02 | 3.55 | 3.6 | 3.54 | 3.56 | -0.28% | 207,772 | 74,324,375 |
| 2024-08-01 | 3.6 | 3.62 | 3.56 | 3.57 | -0.83% | 217,947 | 78,141,192 |
| 2024-07-31 | 3.54 | 3.61 | 3.54 | 3.6 | +1.41% | 294,287 | 105,636,763 |
| 2024-07-30 | 3.51 | 3.56 | 3.5 | 3.55 | +1.14% | 186,365 | 65,800,853 |
| 2024-07-29 | 3.51 | 3.53 | 3.49 | 3.51 | 0% | 167,310 | 58,746,023 |
| 2024-07-26 | 3.47 | 3.51 | 3.47 | 3.51 | +1.15% | 172,923 | 60,493,605 |
| 2024-07-25 | 3.45 | 3.49 | 3.45 | 3.47 | +0.29% | 138,619 | 48,071,769 |
| 2024-07-24 | 3.44 | 3.49 | 3.43 | 3.46 | +0.58% | 193,658 | 67,080,455 |
| 2024-07-23 | 3.47 | 3.52 | 3.44 | 3.44 | -1.15% | 211,579 | 73,804,138 |
| 2024-07-22 | 3.47 | 3.49 | 3.46 | 3.48 | 0% | 129,239 | 44,868,658 |
| 2024-07-19 | 3.49 | 3.5 | 3.47 | 3.48 | -0.85% | 153,553 | 53,502,278 |
| 2024-07-18 | 3.47 | 3.51 | 3.43 | 3.51 | +0.86% | 236,971 | 82,294,002 |
| 2024-07-17 | 3.48 | 3.49 | 3.46 | 3.48 | +0.29% | 166,419 | 57,846,917 |
| 2024-07-16 | 3.47 | 3.48 | 3.45 | 3.47 | 0% | 115,468 | 40,079,762 |
| 2024-07-15 | 3.47 | 3.49 | 3.44 | 3.47 | +0.29% | 148,966 | 51,672,367 |
| 2024-07-12 | 3.48 | 3.5 | 3.45 | 3.46 | -1.42% | 184,304 | 63,947,557 |
| 2024-07-11 | 3.48 | 3.52 | 3.47 | 3.51 | +1.74% | 257,963 | 90,327,307 |
| 2024-07-10 | 3.46 | 3.49 | 3.45 | 3.45 | -0.86% | 161,306 | 55,886,527 |
| 2024-07-09 | 3.45 | 3.49 | 3.4 | 3.48 | +0.58% | 260,106 | 89,705,062 |
| 2024-07-08 | 3.52 | 3.52 | 3.45 | 3.46 | -1.7% | 229,977 | 79,880,170 |
| 2024-07-05 | 3.51 | 3.53 | 3.49 | 3.52 | +0.57% | 163,647 | 57,493,421 |
| 2024-07-04 | 3.55 | 3.56 | 3.48 | 3.5 | -1.41% | 216,343 | 76,129,568 |
| 2024-07-03 | 3.53 | 3.57 | 3.53 | 3.55 | +0.57% | 218,271 | 77,553,816 |
| 2024-07-02 | 3.52 | 3.55 | 3.51 | 3.53 | +0.28% | 219,362 | 77,487,021 |
| 2024-07-01 | 3.48 | 3.54 | 3.48 | 3.52 | +1.15% | 242,225 | 85,005,077 |
| 2024-06-28 | 3.47 | 3.52 | 3.47 | 3.48 | 0% | 189,995 | 66,385,098 |
| 2024-06-27 | 3.5 | 3.51 | 3.47 | 3.48 | -1.14% | 170,483 | 59,452,175 |
| 2024-06-26 | 3.49 | 3.52 | 3.47 | 3.52 | +0.86% | 205,221 | 71,619,863 |
| 2024-06-25 | 3.5 | 3.53 | 3.48 | 3.49 | 0% | 175,439 | 61,434,169 |
| 2024-06-24 | 3.54 | 3.55 | 3.48 | 3.49 | -1.97% | 229,311 | 80,426,597 |
| 2024-06-21 | 3.53 | 3.58 | 3.52 | 3.56 | +0.85% | 178,556 | 63,557,110 |
| 2024-06-20 | 3.57 | 3.59 | 3.53 | 3.53 | -1.12% | 183,776 | 65,288,090 |
| 2024-06-19 | 3.58 | 3.61 | 3.56 | 3.57 | -0.28% | 198,066 | 70,969,483 |
| 2024-06-18 | 3.55 | 3.58 | 3.55 | 3.58 | +0.56% | 158,386 | 56,512,852 |
| 2024-06-17 | 3.6 | 3.62 | 3.55 | 3.56 | -1.66% | 299,637 | 107,345,468 |
| 2024-06-14 | 3.57 | 3.64 | 3.56 | 3.62 | +1.12% | 367,877 | 132,782,519 |
| 2024-06-13 | 3.6 | 3.6 | 3.55 | 3.58 | -0.28% | 263,502 | 94,284,298 |
| 2024-06-12 | 3.55 | 3.61 | 3.53 | 3.59 | +1.41% | 308,342 | 110,026,435 |
| 2024-06-11 | 3.56 | 3.57 | 3.52 | 3.54 | -1.39% | 249,679 | 88,374,601 |
| 2024-06-07 | 3.56 | 3.6 | 3.54 | 3.59 | +1.41% | 259,231 | 92,480,459 |
| 2024-06-06 | 3.58 | 3.6 | 3.53 | 3.54 | -1.12% | 324,386 | 115,220,576 |
| 2024-06-05 | 3.64 | 3.64 | 3.58 | 3.58 | -1.92% | 249,122 | 89,862,167 |
| 2024-06-04 | 3.59 | 3.65 | 3.58 | 3.65 | +1.39% | 313,344 | 113,581,470 |
| 2024-06-03 | 3.67 | 3.67 | 3.58 | 3.6 | -1.91% | 462,178 | 166,964,655 |
| 2024-05-31 | 3.7 | 3.71 | 3.67 | 3.67 | -0.81% | 297,681 | 109,694,240 |
| 2024-05-30 | 3.71 | 3.74 | 3.7 | 3.7 | -0.54% | 237,707 | 88,321,947 |
| 2024-05-29 | 3.71 | 3.75 | 3.7 | 3.72 | 0% | 234,136 | 87,153,316 |
| 2024-05-28 | 3.75 | 3.76 | 3.71 | 3.72 | -0.8% | 292,374 | 109,111,018 |
| 2024-05-27 | 3.75 | 3.75 | 3.72 | 3.75 | +0.54% | 219,170 | 81,844,783 |
| 2024-05-24 | 3.74 | 3.77 | 3.73 | 3.73 | -0.27% | 253,800 | 95,183,664 |
| 2024-05-23 | 3.82 | 3.83 | 3.74 | 3.74 | -2.35% | 579,241 | 218,444,840 |
| 2024-05-22 | 3.83 | 3.86 | 3.82 | 3.83 | +0.26% | 350,633 | 134,516,873 |
| 2024-05-21 | 3.86 | 3.87 | 3.81 | 3.82 | -1.04% | 312,035 | 119,628,966 |
| 2024-05-20 | 3.86 | 3.88 | 3.84 | 3.86 | 0% | 432,113 | 166,847,545 |
| 2024-05-17 | 3.82 | 3.86 | 3.8 | 3.86 | +1.05% | 440,492 | 168,620,788 |
| 2024-05-16 | 3.81 | 3.85 | 3.8 | 3.82 | +0.53% | 429,572 | 164,302,680 |
| 2024-05-15 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 298,493 | 113,607,327 |
| 2024-05-14 | 3.83 | 3.85 | 3.8 | 3.81 | -0.78% | 337,874 | 128,925,977 |
| 2024-05-13 | 3.83 | 3.85 | 3.79 | 3.84 | 0% | 378,097 | 144,605,706 |
| 2024-05-10 | 3.82 | 3.85 | 3.8 | 3.84 | +0.52% | 304,096 | 116,373,465 |
| 2024-05-09 | 3.78 | 3.84 | 3.76 | 3.82 | +0.79% | 362,791 | 138,573,144 |
| 2024-05-08 | 3.83 | 3.83 | 3.78 | 3.79 | -1.3% | 367,212 | 139,601,512 |
| 2024-05-07 | 3.85 | 3.91 | 3.82 | 3.84 | +0.26% | 591,619 | 228,189,776 |
| 2024-05-06 | 3.79 | 3.85 | 3.79 | 3.83 | +1.59% | 504,812 | 193,050,589 |
| 2024-04-30 | 3.84 | 3.85 | 3.76 | 3.77 | -2.08% | 638,271 | 242,234,851 |
| 2024-04-29 | 3.8 | 3.86 | 3.78 | 3.85 | +0.52% | 591,704 | 226,335,124 |
| 2024-04-26 | 3.78 | 3.83 | 3.72 | 3.83 | -0.26% | 741,636 | 280,001,915 |
| 2024-04-25 | 3.81 | 3.87 | 3.79 | 3.84 | +0.26% | 412,313 | 158,135,228 |
| 2024-04-24 | 3.83 | 3.84 | 3.78 | 3.83 | 0% | 374,140 | 142,565,330 |
| 2024-04-23 | 3.95 | 3.97 | 3.82 | 3.83 | -2.54% | 648,325 | 250,885,950 |
| 2024-04-22 | 4.02 | 4.07 | 3.93 | 3.93 | -1.26% | 484,104 | 192,643,484 |
| 2024-04-19 | 3.96 | 4.04 | 3.95 | 3.98 | +0.25% | 444,497 | 177,630,420 |
| 2024-04-18 | 3.93 | 4 | 3.92 | 3.97 | +0.76% | 460,250 | 182,795,185 |
| 2024-04-17 | 3.83 | 3.94 | 3.83 | 3.94 | +2.87% | 477,048 | 186,120,214 |
| 2024-04-16 | 3.89 | 3.94 | 3.83 | 3.83 | -2.05% | 580,810 | 225,340,138 |
| 2024-04-15 | 3.85 | 3.96 | 3.77 | 3.91 | +1.82% | 665,270 | 258,226,206 |
| 2024-04-12 | 3.94 | 3.95 | 3.83 | 3.84 | -3.03% | 633,048 | 245,632,542 |
| 2024-04-11 | 3.9 | 4.01 | 3.85 | 3.96 | -1.25% | 679,656 | 266,937,768 |
| 2024-04-10 | 4.04 | 4.07 | 3.98 | 4.01 | -0.99% | 304,809 | 122,654,280 |
| 2024-04-09 | 4.03 | 4.09 | 4.03 | 4.05 | 0% | 369,022 | 149,524,406 |
| 2024-04-08 | 4.03 | 4.11 | 4.02 | 4.05 | +0.5% | 572,697 | 233,152,380 |
| 2024-04-03 | 4 | 4.03 | 3.97 | 4.03 | +1% | 444,261 | 177,821,663 |
| 2024-04-02 | 3.96 | 4.01 | 3.95 | 3.99 | +1.01% | 432,947 | 172,452,953 |
| 2024-04-01 | 3.92 | 3.96 | 3.92 | 3.95 | +0.25% | 296,399 | 116,925,460 |
| 2024-03-29 | 3.86 | 3.94 | 3.86 | 3.94 | +2.07% | 330,223 | 129,030,443 |
| 2024-03-28 | 3.85 | 3.89 | 3.82 | 3.86 | +0.26% | 266,770 | 102,989,598 |
| 2024-03-27 | 3.88 | 3.91 | 3.85 | 3.85 | -1.03% | 265,543 | 103,207,521 |
| 2024-03-26 | 3.89 | 3.9 | 3.85 | 3.89 | +0.26% | 270,014 | 104,566,482 |
| 2024-03-25 | 3.89 | 3.94 | 3.88 | 3.88 | -0.51% | 256,545 | 100,251,403 |
| 2024-03-22 | 3.96 | 3.97 | 3.9 | 3.9 | -1.76% | 316,384 | 124,006,317 |
| 2024-03-21 | 3.96 | 3.98 | 3.94 | 3.97 | +0.25% | 252,745 | 100,077,791 |
| 2024-03-20 | 3.96 | 3.99 | 3.94 | 3.96 | 0% | 319,731 | 126,577,856 |
| 2024-03-19 | 3.96 | 4.01 | 3.95 | 3.96 | 0% | 452,204 | 180,123,534 |
| 2024-03-18 | 3.96 | 3.97 | 3.94 | 3.96 | 0% | 384,427 | 152,039,210 |
| 2024-03-15 | 3.9 | 3.96 | 3.87 | 3.96 | +1.28% | 579,315 | 227,354,991 |
| 2024-03-14 | 3.91 | 3.95 | 3.9 | 3.91 | +0.26% | 428,620 | 168,461,218 |
| 2024-03-13 | 3.93 | 3.94 | 3.89 | 3.9 | -0.76% | 311,649 | 121,892,411 |
| 2024-03-12 | 3.97 | 3.97 | 3.91 | 3.93 | -1.01% | 362,370 | 142,528,082 |
| 2024-03-11 | 3.93 | 3.99 | 3.92 | 3.97 | +1.28% | 468,571 | 185,259,394 |
| 2024-03-08 | 3.92 | 3.93 | 3.88 | 3.92 | +0.26% | 260,471 | 101,649,804 |
| 2024-03-07 | 3.89 | 3.95 | 3.88 | 3.91 | +0.77% | 447,347 | 175,543,699 |
| 2024-03-06 | 3.87 | 3.93 | 3.87 | 3.88 | +0.26% | 358,992 | 140,033,792 |
| 2024-03-05 | 3.88 | 3.91 | 3.86 | 3.87 | -0.77% | 274,602 | 106,565,881 |
| 2024-03-04 | 3.92 | 3.94 | 3.88 | 3.9 | -0.76% | 336,095 | 131,121,520 |
| 2024-03-01 | 3.95 | 3.96 | 3.91 | 3.93 | -0.51% | 360,862 | 141,843,722 |
| 2024-02-29 | 3.91 | 3.96 | 3.89 | 3.95 | +1.02% | 432,244 | 169,752,024 |
| 2024-02-28 | 3.95 | 3.98 | 3.91 | 3.91 | -0.76% | 618,001 | 244,292,112 |
| 2024-02-27 | 3.92 | 3.95 | 3.9 | 3.94 | +0.25% | 368,146 | 144,411,676 |
| 2024-02-26 | 3.96 | 3.97 | 3.92 | 3.93 | -0.76% | 409,231 | 161,187,833 |
| 2024-02-23 | 3.96 | 3.97 | 3.92 | 3.96 | +0.25% | 422,233 | 166,844,979 |
| 2024-02-22 | 3.93 | 3.96 | 3.91 | 3.95 | +0.25% | 385,027 | 151,618,613 |
| 2024-02-21 | 3.93 | 4 | 3.9 | 3.94 | -0.25% | 565,595 | 224,229,311 |
| 2024-02-20 | 3.93 | 3.99 | 3.89 | 3.95 | 0% | 462,617 | 182,531,748 |
| 2024-02-19 | 4.04 | 4.07 | 3.9 | 3.95 | +1.8% | 724,437 | 288,319,807 |
| 2024-02-08 | 3.88 | 3.98 | 3.87 | 3.88 | 0% | 839,854 | 330,455,863 |
| 2024-02-07 | 3.75 | 3.9 | 3.73 | 3.88 | +3.47% | 859,146 | 331,699,942 |
| 2024-02-06 | 3.49 | 3.77 | 3.48 | 3.75 | +6.53% | 610,333 | 222,531,090 |
| 2024-02-05 | 3.58 | 3.64 | 3.45 | 3.52 | -2.22% | 499,850 | 176,807,529 |
| 2024-02-02 | 3.66 | 3.74 | 3.52 | 3.6 | -1.64% | 416,732 | 151,953,959 |
| 2024-02-01 | 3.66 | 3.72 | 3.62 | 3.66 | -0.54% | 362,319 | 133,129,216 |
| 2024-01-31 | 3.72 | 3.76 | 3.66 | 3.68 | -1.6% | 304,587 | 112,984,006 |
| 2024-01-30 | 3.79 | 3.84 | 3.73 | 3.74 | -1.58% | 301,977 | 114,510,962 |
| 2024-01-29 | 3.82 | 3.88 | 3.78 | 3.8 | -0.52% | 404,284 | 154,341,940 |
| 2024-01-26 | 3.78 | 3.84 | 3.77 | 3.82 | +1.06% | 377,572 | 143,751,139 |
| 2024-01-25 | 3.64 | 3.79 | 3.61 | 3.78 | +4.42% | 458,970 | 170,272,810 |
| 2024-01-24 | 3.52 | 3.62 | 3.51 | 3.62 | +3.43% | 347,093 | 123,602,595 |
| 2024-01-23 | 3.51 | 3.55 | 3.47 | 3.5 | -0.57% | 256,836 | 90,077,856 |
| 2024-01-22 | 3.63 | 3.64 | 3.49 | 3.52 | -3.3% | 271,133 | 96,563,891 |
| 2024-01-19 | 3.63 | 3.68 | 3.61 | 3.64 | -0.27% | 148,370 | 54,137,482 |
| 2024-01-18 | 3.67 | 3.68 | 3.56 | 3.65 | -1.08% | 376,702 | 135,998,788 |
| 2024-01-17 | 3.74 | 3.76 | 3.69 | 3.69 | -1.34% | 175,832 | 65,635,926 |
| 2024-01-16 | 3.75 | 3.77 | 3.71 | 3.74 | -0.53% | 179,979 | 67,216,138 |
| 2024-01-15 | 3.78 | 3.79 | 3.74 | 3.76 | -0.53% | 201,783 | 76,015,344 |
| 2024-01-12 | 3.78 | 3.82 | 3.77 | 3.78 | 0% | 156,584 | 59,451,477 |
| 2024-01-11 | 3.78 | 3.81 | 3.75 | 3.78 | 0% | 221,542 | 83,724,439 |
| 2024-01-10 | 3.79 | 3.82 | 3.77 | 3.78 | -0.79% | 159,208 | 60,394,387 |
| 2024-01-09 | 3.77 | 3.83 | 3.76 | 3.81 | +1.06% | 201,598 | 76,618,367 |
| 2024-01-08 | 3.83 | 3.83 | 3.77 | 3.77 | -1.57% | 250,419 | 95,043,654 |
| 2024-01-05 | 3.85 | 3.88 | 3.82 | 3.83 | -0.52% | 244,244 | 94,151,611 |
| 2024-01-04 | 3.86 | 3.88 | 3.83 | 3.85 | -0.26% | 240,330 | 92,487,402 |
| 2024-01-03 | 3.83 | 3.86 | 3.83 | 3.86 | +0.52% | 206,846 | 79,649,135 |
| 2024-01-02 | 3.81 | 3.85 | 3.8 | 3.84 | +0.52% | 218,429 | 83,808,190 |
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：