股票概览
3.78
+0.8%
+0.03
3.76
开盘价
3.79
最高价
3.7
最低价
126,296
成交量
数据更新至: 2025-03-25
技术指标
3.84
MA5 (5日均线)
3.84
MA10 (10日均线)
3.80
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 | 3.76 | 3.79 | 3.7 | 3.78 | +0.8% | 126,296 | 47,124,127 |
| 2025-03-24 | 3.86 | 3.92 | 3.7 | 3.75 | -3.6% | 258,431 | 98,128,531 |
| 2025-03-21 | 4 | 4.14 | 3.85 | 3.89 | -0.26% | 329,410 | 129,811,880 |
| 2025-03-20 | 3.88 | 3.96 | 3.85 | 3.9 | +1.04% | 183,774 | 71,786,184 |
| 2025-03-19 | 3.87 | 3.9 | 3.84 | 3.86 | -0.52% | 98,126 | 37,933,976 |
| 2025-03-18 | 3.9 | 3.93 | 3.86 | 3.88 | -0.77% | 80,844 | 31,372,130 |
| 2025-03-17 | 3.9 | 3.94 | 3.86 | 3.91 | +1.03% | 148,556 | 57,964,501 |
| 2025-03-14 | 3.78 | 3.88 | 3.76 | 3.87 | +2.38% | 193,637 | 74,180,151 |
| 2025-03-13 | 3.79 | 3.81 | 3.72 | 3.78 | -0.53% | 107,985 | 40,581,983 |
| 2025-03-12 | 3.8 | 3.81 | 3.76 | 3.8 | +0.26% | 115,712 | 43,869,256 |
| 2025-03-11 | 3.75 | 3.79 | 3.72 | 3.79 | +0.26% | 80,060 | 30,099,643 |
| 2025-03-10 | 3.74 | 3.82 | 3.74 | 3.78 | +1.34% | 131,028 | 49,614,922 |
| 2025-03-07 | 3.73 | 3.76 | 3.7 | 3.73 | -0.53% | 105,941 | 39,539,486 |
| 2025-03-06 | 3.71 | 3.77 | 3.69 | 3.75 | +1.35% | 118,391 | 44,247,284 |
| 2025-03-05 | 3.75 | 3.75 | 3.67 | 3.7 | -1.33% | 115,103 | 42,513,153 |
| 2025-03-04 | 3.73 | 3.75 | 3.7 | 3.75 | +0.81% | 79,339 | 29,604,824 |
| 2025-03-03 | 3.7 | 3.8 | 3.7 | 3.72 | +0.27% | 146,089 | 54,806,758 |
| 2025-02-28 | 3.78 | 3.81 | 3.7 | 3.71 | -2.11% | 125,252 | 46,866,164 |
| 2025-02-27 | 3.82 | 3.85 | 3.72 | 3.79 | -0.79% | 188,799 | 71,295,972 |
| 2025-02-26 | 3.77 | 3.83 | 3.77 | 3.82 | +1.33% | 125,334 | 47,684,987 |
| 2025-02-25 | 3.85 | 3.85 | 3.76 | 3.77 | -2.08% | 194,821 | 74,075,232 |
| 2025-02-24 | 3.84 | 3.91 | 3.82 | 3.85 | +0.26% | 110,305 | 42,675,860 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.84 | -0.52% | 158,457 | 60,522,702 |
| 2025-02-20 | 3.81 | 3.9 | 3.81 | 3.86 | +1.31% | 125,468 | 48,499,665 |
| 2025-02-19 | 3.79 | 3.84 | 3.78 | 3.81 | 0% | 128,015 | 48,783,446 |
| 2025-02-18 | 3.94 | 3.95 | 3.78 | 3.81 | -3.54% | 172,886 | 66,554,596 |
| 2025-02-17 | 3.88 | 3.97 | 3.86 | 3.95 | +2.07% | 170,601 | 66,849,122 |
| 2025-02-14 | 3.8 | 3.91 | 3.8 | 3.87 | +1.31% | 196,521 | 76,060,791 |
| 2025-02-13 | 3.83 | 3.87 | 3.81 | 3.82 | -0.52% | 111,337 | 42,732,738 |
| 2025-02-12 | 3.81 | 3.85 | 3.79 | 3.84 | +0.26% | 96,973 | 37,072,924 |
| 2025-02-11 | 3.89 | 3.92 | 3.79 | 3.83 | -1.54% | 103,453 | 39,635,243 |
| 2025-02-10 | 3.85 | 3.9 | 3.82 | 3.89 | +2.1% | 130,831 | 50,611,545 |
| 2025-02-07 | 3.73 | 3.84 | 3.72 | 3.81 | +1.87% | 168,651 | 64,118,028 |
| 2025-02-06 | 3.74 | 3.75 | 3.65 | 3.74 | +0.54% | 134,039 | 49,728,134 |
| 2025-02-05 | 3.7 | 3.75 | 3.68 | 3.72 | +1.64% | 93,236 | 34,687,150 |
| 2025-01-27 | 3.69 | 3.76 | 3.66 | 3.66 | +0.27% | 117,716 | 43,598,092 |
| 2025-01-24 | 3.66 | 3.68 | 3.6 | 3.65 | +0.27% | 102,460 | 37,253,012 |
| 2025-01-23 | 3.63 | 3.73 | 3.63 | 3.64 | +1.11% | 132,279 | 48,800,164 |
| 2025-01-22 | 3.7 | 3.73 | 3.58 | 3.6 | -4% | 154,566 | 56,074,217 |
| 2025-01-21 | 3.82 | 3.85 | 3.73 | 3.75 | -1.83% | 100,122 | 37,816,847 |
| 2025-01-20 | 3.79 | 3.85 | 3.75 | 3.82 | +1.33% | 91,172 | 34,771,177 |
| 2025-01-17 | 3.77 | 3.8 | 3.72 | 3.77 | +0.27% | 87,892 | 33,046,884 |
| 2025-01-16 | 3.77 | 3.83 | 3.73 | 3.76 | +0.53% | 100,302 | 37,935,757 |
| 2025-01-15 | 3.81 | 3.82 | 3.71 | 3.74 | -1.06% | 77,270 | 28,935,516 |
| 2025-01-14 | 3.64 | 3.78 | 3.64 | 3.78 | +4.13% | 107,069 | 39,913,349 |
| 2025-01-13 | 3.58 | 3.64 | 3.5 | 3.63 | +0.83% | 88,792 | 31,789,423 |
| 2025-01-10 | 3.73 | 3.77 | 3.6 | 3.6 | -4% | 106,512 | 39,256,737 |
| 2025-01-09 | 3.75 | 3.81 | 3.72 | 3.75 | -0.53% | 89,361 | 33,668,771 |
| 2025-01-08 | 3.79 | 3.86 | 3.68 | 3.77 | -0.53% | 125,957 | 47,647,974 |
| 2025-01-07 | 3.77 | 3.8 | 3.67 | 3.79 | 0% | 132,276 | 49,436,282 |
| 2025-01-06 | 3.7 | 3.85 | 3.57 | 3.79 | +2.99% | 177,429 | 66,653,920 |
| 2025-01-03 | 3.87 | 3.89 | 3.65 | 3.68 | -4.42% | 151,618 | 57,030,401 |
| 2025-01-02 | 3.9 | 4.04 | 3.81 | 3.85 | -1.28% | 138,288 | 54,102,662 |
| 2024-12-31 | 3.98 | 4.04 | 3.88 | 3.9 | -2.26% | 115,758 | 45,687,095 |
| 2024-12-30 | 4.01 | 4.03 | 3.92 | 3.99 | -0.75% | 115,164 | 45,661,754 |
| 2024-12-27 | 3.95 | 4.07 | 3.91 | 4.02 | +2.29% | 132,400 | 53,187,222 |
| 2024-12-26 | 3.9 | 3.98 | 3.89 | 3.93 | 0% | 91,531 | 36,055,732 |
| 2024-12-25 | 4.04 | 4.07 | 3.87 | 3.93 | -2% | 135,427 | 53,275,240 |
| 2024-12-24 | 4.05 | 4.12 | 3.95 | 4.01 | -0.5% | 149,627 | 60,011,156 |
| 2024-12-23 | 4.35 | 4.35 | 4 | 4.03 | -7.57% | 254,178 | 104,851,049 |
| 2024-12-20 | 4.34 | 4.41 | 4.32 | 4.36 | +0.69% | 108,080 | 47,187,313 |
| 2024-12-19 | 4.3 | 4.38 | 4.24 | 4.33 | -0.46% | 126,192 | 54,230,771 |
| 2024-12-18 | 4.41 | 4.43 | 4.27 | 4.35 | -0.68% | 156,500 | 68,249,321 |
| 2024-12-17 | 4.62 | 4.64 | 4.35 | 4.38 | -5.6% | 240,747 | 107,142,880 |
| 2024-12-16 | 4.55 | 4.71 | 4.55 | 4.64 | +1.75% | 251,940 | 117,188,960 |
| 2024-12-13 | 4.69 | 4.7 | 4.54 | 4.56 | -2.98% | 237,364 | 109,462,502 |
| 2024-12-12 | 4.61 | 4.71 | 4.56 | 4.7 | +2.4% | 309,825 | 144,319,145 |
| 2024-12-11 | 4.5 | 4.62 | 4.49 | 4.59 | +1.32% | 202,076 | 92,437,322 |
| 2024-12-10 | 4.68 | 4.72 | 4.51 | 4.53 | -1.52% | 307,748 | 141,172,259 |
| 2024-12-09 | 4.57 | 4.69 | 4.55 | 4.6 | +1.1% | 385,632 | 178,291,051 |
| 2024-12-06 | 4.47 | 4.59 | 4.4 | 4.55 | +1.79% | 325,762 | 146,828,831 |
| 2024-12-05 | 4.3 | 4.59 | 4.28 | 4.47 | +3.47% | 320,985 | 142,494,183 |
| 2024-12-04 | 4.44 | 4.44 | 4.29 | 4.32 | -2.92% | 195,659 | 85,438,953 |
| 2024-12-03 | 4.44 | 4.47 | 4.38 | 4.45 | +0.68% | 220,243 | 97,754,586 |
| 2024-12-02 | 4.31 | 4.45 | 4.31 | 4.42 | +3.03% | 273,355 | 120,157,309 |
| 2024-11-29 | 4.27 | 4.37 | 4.21 | 4.29 | +0.47% | 201,945 | 86,645,708 |
| 2024-11-28 | 4.24 | 4.33 | 4.23 | 4.27 | +0.95% | 187,380 | 80,257,883 |
| 2024-11-27 | 4.24 | 4.24 | 4.08 | 4.23 | -0.24% | 144,159 | 60,013,698 |
| 2024-11-26 | 4.2 | 4.35 | 4.19 | 4.24 | +0.24% | 166,976 | 71,309,775 |
| 2024-11-25 | 4.15 | 4.23 | 4.13 | 4.23 | +0.48% | 120,379 | 50,472,402 |
| 2024-11-22 | 4.36 | 4.36 | 4.2 | 4.21 | -3.22% | 220,652 | 93,974,261 |
| 2024-11-21 | 4.3 | 4.41 | 4.27 | 4.35 | +0.69% | 207,542 | 89,999,025 |
| 2024-11-20 | 4.18 | 4.35 | 4.14 | 4.32 | +3.6% | 204,371 | 86,863,550 |
| 2024-11-19 | 4.08 | 4.17 | 4.07 | 4.17 | +2.46% | 151,039 | 62,166,631 |
| 2024-11-18 | 4.19 | 4.27 | 4.06 | 4.07 | -2.4% | 220,290 | 90,946,958 |
| 2024-11-15 | 4.3 | 4.36 | 4.16 | 4.17 | -3.47% | 181,457 | 77,361,470 |
| 2024-11-14 | 4.43 | 4.45 | 4.3 | 4.32 | -2.92% | 160,886 | 70,263,261 |
| 2024-11-13 | 4.49 | 4.6 | 4.37 | 4.45 | -2.2% | 259,509 | 115,993,942 |
| 2024-11-12 | 4.56 | 4.64 | 4.5 | 4.55 | +0.66% | 408,742 | 187,135,722 |
| 2024-11-11 | 4.45 | 4.52 | 4.38 | 4.52 | +0.89% | 299,630 | 133,451,784 |
| 2024-11-08 | 4.55 | 4.61 | 4.42 | 4.48 | -0.67% | 338,732 | 152,488,284 |
| 2024-11-07 | 4.3 | 4.54 | 4.27 | 4.51 | +3.68% | 417,962 | 186,142,922 |
| 2024-11-06 | 4.39 | 4.42 | 4.32 | 4.35 | -0.91% | 326,483 | 142,492,998 |
| 2024-11-05 | 4.31 | 4.42 | 4.26 | 4.39 | +1.62% | 349,991 | 152,589,721 |
| 2024-11-04 | 4.23 | 4.37 | 4.19 | 4.32 | +1.41% | 327,605 | 140,147,461 |
| 2024-11-01 | 4.58 | 4.59 | 4.24 | 4.26 | -7.39% | 575,719 | 251,335,386 |
| 2024-10-31 | 4.71 | 4.71 | 4.52 | 4.6 | -3.97% | 633,396 | 290,880,135 |
| 2024-10-30 | 4.66 | 4.94 | 4.62 | 4.79 | +2.79% | 739,592 | 350,381,234 |
| 2024-10-29 | 4.88 | 5.27 | 4.64 | 4.66 | -4.31% | 1,236,469 | 609,847,990 |
| 2024-10-28 | 4.66 | 4.87 | 4.38 | 4.87 | +9.93% | 1,318,211 | 614,667,800 |
| 2024-10-25 | 4 | 4.43 | 4 | 4.43 | +9.93% | 670,711 | 287,125,332 |
| 2024-10-24 | 3.95 | 4.18 | 3.95 | 4.03 | +3.6% | 540,176 | 220,852,802 |
| 2024-10-23 | 3.95 | 3.98 | 3.87 | 3.89 | -1.02% | 220,582 | 86,046,687 |
| 2024-10-22 | 3.78 | 4.08 | 3.77 | 3.93 | +4.52% | 434,388 | 171,040,012 |
| 2024-10-21 | 3.78 | 3.81 | 3.72 | 3.76 | -0.79% | 218,124 | 82,132,414 |
| 2024-10-18 | 3.69 | 3.84 | 3.68 | 3.79 | +1.88% | 238,200 | 89,524,876 |
| 2024-10-17 | 3.85 | 3.86 | 3.69 | 3.72 | -3.63% | 327,901 | 122,997,626 |
| 2024-10-16 | 3.66 | 3.98 | 3.65 | 3.86 | +4.04% | 359,879 | 137,682,875 |
| 2024-10-15 | 3.75 | 3.85 | 3.7 | 3.71 | -1.07% | 140,262 | 52,588,812 |
| 2024-10-14 | 3.75 | 3.79 | 3.65 | 3.75 | +1.35% | 149,180 | 55,780,226 |
| 2024-10-11 | 3.88 | 3.88 | 3.68 | 3.7 | -5.37% | 201,078 | 75,702,229 |
| 2024-10-10 | 3.9 | 4 | 3.87 | 3.91 | +1.3% | 158,086 | 62,262,405 |
| 2024-10-09 | 4.14 | 4.15 | 3.85 | 3.86 | -8.31% | 240,497 | 96,104,104 |
| 2024-10-08 | 4.42 | 4.42 | 4.03 | 4.21 | +4.73% | 386,473 | 162,099,456 |
| 2024-09-30 | 3.85 | 4.09 | 3.78 | 4.02 | +7.49% | 316,713 | 124,848,039 |
| 2024-09-27 | 3.65 | 3.8 | 3.63 | 3.74 | +3.31% | 166,674 | 61,810,404 |
| 2024-09-26 | 3.54 | 3.63 | 3.52 | 3.62 | +2.26% | 103,475 | 37,104,157 |
| 2024-09-25 | 3.53 | 3.6 | 3.52 | 3.54 | +1.14% | 142,450 | 50,784,483 |
| 2024-09-24 | 3.42 | 3.51 | 3.42 | 3.5 | +2.34% | 80,340 | 27,900,571 |
| 2024-09-23 | 3.4 | 3.44 | 3.38 | 3.42 | +0.88% | 41,546 | 14,190,211 |
| 2024-09-20 | 3.44 | 3.44 | 3.36 | 3.39 | -1.17% | 41,287 | 14,020,926 |
| 2024-09-19 | 3.35 | 3.45 | 3.32 | 3.43 | +2.69% | 55,288 | 18,784,856 |
| 2024-09-18 | 3.39 | 3.39 | 3.28 | 3.34 | -1.18% | 64,170 | 21,290,780 |
| 2024-09-13 | 3.42 | 3.45 | 3.38 | 3.38 | -1.17% | 69,663 | 23,756,913 |
| 2024-09-12 | 3.39 | 3.48 | 3.37 | 3.42 | +0.88% | 55,700 | 19,172,394 |
| 2024-09-11 | 3.42 | 3.43 | 3.38 | 3.39 | -1.45% | 47,728 | 16,255,046 |
| 2024-09-10 | 3.44 | 3.48 | 3.39 | 3.44 | 0% | 57,864 | 19,852,920 |
| 2024-09-09 | 3.39 | 3.5 | 3.36 | 3.44 | +1.18% | 84,590 | 29,166,262 |
| 2024-09-06 | 3.48 | 3.58 | 3.4 | 3.4 | -1.73% | 98,271 | 34,175,444 |
| 2024-09-05 | 3.44 | 3.48 | 3.41 | 3.46 | +0.29% | 48,761 | 16,866,020 |
| 2024-09-04 | 3.52 | 3.52 | 3.44 | 3.45 | -0.58% | 42,686 | 14,812,481 |
| 2024-09-03 | 3.46 | 3.53 | 3.43 | 3.47 | +0.29% | 50,769 | 17,649,561 |
| 2024-09-02 | 3.51 | 3.53 | 3.45 | 3.46 | -1.14% | 49,488 | 17,235,864 |
| 2024-08-30 | 3.49 | 3.55 | 3.46 | 3.5 | +0.57% | 55,838 | 19,611,728 |
| 2024-08-29 | 3.41 | 3.49 | 3.41 | 3.48 | +1.16% | 52,000 | 17,996,973 |
| 2024-08-28 | 3.4 | 3.47 | 3.37 | 3.44 | +1.47% | 52,910 | 18,174,855 |
| 2024-08-27 | 3.38 | 3.45 | 3.37 | 3.39 | 0% | 45,618 | 15,499,373 |
| 2024-08-26 | 3.31 | 3.4 | 3.28 | 3.39 | +2.11% | 50,973 | 17,110,427 |
| 2024-08-23 | 3.35 | 3.37 | 3.29 | 3.32 | -1.19% | 43,066 | 14,311,706 |
| 2024-08-22 | 3.41 | 3.45 | 3.35 | 3.36 | -2.04% | 38,486 | 13,040,870 |
| 2024-08-21 | 3.46 | 3.48 | 3.41 | 3.43 | -0.87% | 47,047 | 16,180,095 |
| 2024-08-20 | 3.54 | 3.56 | 3.44 | 3.46 | -1.98% | 62,050 | 21,565,078 |
| 2024-08-19 | 3.58 | 3.59 | 3.51 | 3.53 | -1.67% | 53,558 | 19,001,913 |
| 2024-08-16 | 3.57 | 3.61 | 3.5 | 3.59 | +1.13% | 67,735 | 24,116,221 |
| 2024-08-15 | 3.58 | 3.6 | 3.54 | 3.55 | -0.28% | 59,794 | 21,341,306 |
| 2024-08-14 | 3.61 | 3.62 | 3.55 | 3.56 | -1.11% | 54,745 | 19,541,472 |
| 2024-08-13 | 3.64 | 3.64 | 3.56 | 3.6 | -1.1% | 67,838 | 24,354,760 |
| 2024-08-12 | 3.57 | 3.7 | 3.55 | 3.64 | +2.25% | 100,779 | 36,741,241 |
| 2024-08-09 | 3.63 | 3.65 | 3.56 | 3.56 | -1.66% | 47,001 | 16,876,790 |
| 2024-08-08 | 3.6 | 3.65 | 3.57 | 3.62 | +1.4% | 84,349 | 30,578,273 |
| 2024-08-07 | 3.59 | 3.62 | 3.55 | 3.57 | -0.56% | 63,299 | 22,668,945 |
| 2024-08-06 | 3.49 | 3.6 | 3.49 | 3.59 | +3.16% | 117,043 | 41,646,672 |
| 2024-08-05 | 3.54 | 3.61 | 3.47 | 3.48 | -2.52% | 79,282 | 28,109,378 |
| 2024-08-02 | 3.54 | 3.62 | 3.52 | 3.57 | +0.85% | 87,257 | 31,239,041 |
| 2024-08-01 | 3.5 | 3.57 | 3.5 | 3.54 | +1.14% | 59,026 | 20,915,016 |
| 2024-07-31 | 3.42 | 3.52 | 3.41 | 3.5 | +2.64% | 71,916 | 25,023,264 |
| 2024-07-30 | 3.39 | 3.42 | 3.37 | 3.41 | +0.89% | 44,192 | 15,024,386 |
| 2024-07-29 | 3.39 | 3.39 | 3.34 | 3.38 | +0.3% | 26,766 | 9,013,561 |
| 2024-07-26 | 3.33 | 3.38 | 3.31 | 3.37 | +1.51% | 29,135 | 9,782,320 |
| 2024-07-25 | 3.3 | 3.36 | 3.24 | 3.32 | +0.61% | 30,308 | 10,035,526 |
| 2024-07-24 | 3.33 | 3.37 | 3.3 | 3.3 | -1.49% | 41,672 | 13,839,549 |
| 2024-07-23 | 3.4 | 3.45 | 3.35 | 3.35 | -1.47% | 42,361 | 14,365,902 |
| 2024-07-22 | 3.39 | 3.42 | 3.34 | 3.4 | +1.19% | 44,075 | 14,941,306 |
| 2024-07-19 | 3.36 | 3.4 | 3.34 | 3.36 | -0.88% | 44,744 | 15,082,530 |
| 2024-07-18 | 3.38 | 3.41 | 3.3 | 3.39 | +0.59% | 50,941 | 17,071,715 |
| 2024-07-17 | 3.37 | 3.4 | 3.33 | 3.37 | -0.59% | 34,803 | 11,702,325 |
| 2024-07-16 | 3.39 | 3.4 | 3.35 | 3.39 | 0% | 40,825 | 13,776,994 |
| 2024-07-15 | 3.43 | 3.46 | 3.38 | 3.39 | -2.02% | 43,460 | 14,810,221 |
| 2024-07-12 | 3.48 | 3.54 | 3.45 | 3.46 | -0.57% | 48,536 | 16,920,570 |
| 2024-07-11 | 3.41 | 3.5 | 3.41 | 3.48 | +3.57% | 69,496 | 24,022,685 |
| 2024-07-10 | 3.39 | 3.43 | 3.35 | 3.36 | -1.18% | 41,770 | 14,137,246 |
| 2024-07-09 | 3.42 | 3.44 | 3.3 | 3.4 | -0.29% | 57,533 | 19,409,414 |
| 2024-07-08 | 3.55 | 3.55 | 3.4 | 3.41 | -3.67% | 53,184 | 18,308,510 |
| 2024-07-05 | 3.46 | 3.55 | 3.38 | 3.54 | +2.61% | 51,429 | 18,051,585 |
| 2024-07-04 | 3.59 | 3.59 | 3.43 | 3.45 | -3.09% | 51,403 | 17,889,724 |
| 2024-07-03 | 3.59 | 3.62 | 3.53 | 3.56 | -0.56% | 44,191 | 15,791,412 |
| 2024-07-02 | 3.54 | 3.62 | 3.53 | 3.58 | +0.85% | 52,422 | 18,798,667 |
| 2024-07-01 | 3.48 | 3.56 | 3.45 | 3.55 | +2.6% | 62,547 | 21,968,949 |
| 2024-06-28 | 3.44 | 3.52 | 3.42 | 3.46 | +0.87% | 51,990 | 18,093,964 |
| 2024-06-27 | 3.5 | 3.51 | 3.41 | 3.43 | -1.72% | 45,998 | 15,923,442 |
| 2024-06-26 | 3.39 | 3.49 | 3.36 | 3.49 | +2.95% | 49,245 | 16,888,309 |
| 2024-06-25 | 3.35 | 3.42 | 3.35 | 3.39 | +1.19% | 48,325 | 16,388,962 |
| 2024-06-24 | 3.44 | 3.48 | 3.35 | 3.35 | -4.29% | 86,690 | 29,375,587 |
| 2024-06-21 | 3.5 | 3.54 | 3.42 | 3.5 | +0.29% | 31,632 | 11,072,830 |
| 2024-06-20 | 3.58 | 3.63 | 3.47 | 3.49 | -3.06% | 63,071 | 22,303,043 |
| 2024-06-19 | 3.59 | 3.64 | 3.57 | 3.6 | +0.28% | 54,500 | 19,647,344 |
| 2024-06-18 | 3.58 | 3.62 | 3.55 | 3.59 | +0.56% | 47,068 | 16,868,975 |
| 2024-06-17 | 3.67 | 3.68 | 3.54 | 3.57 | -2.72% | 87,769 | 31,512,247 |
| 2024-06-14 | 3.62 | 3.7 | 3.57 | 3.67 | +1.38% | 94,691 | 34,581,421 |
| 2024-06-13 | 3.66 | 3.67 | 3.56 | 3.62 | -0.55% | 87,718 | 31,592,056 |
| 2024-06-12 | 3.55 | 3.65 | 3.53 | 3.64 | +2.25% | 64,989 | 23,486,082 |
| 2024-06-11 | 3.57 | 3.58 | 3.5 | 3.56 | -0.28% | 70,318 | 24,945,574 |
| 2024-06-07 | 3.51 | 3.58 | 3.5 | 3.57 | +3.18% | 110,067 | 39,067,560 |
| 2024-06-06 | 3.64 | 3.66 | 3.42 | 3.46 | -4.16% | 138,668 | 48,722,031 |
| 2024-06-05 | 3.68 | 3.68 | 3.6 | 3.61 | -1.63% | 60,446 | 21,897,084 |
| 2024-06-04 | 3.71 | 3.71 | 3.62 | 3.67 | -1.34% | 87,637 | 32,010,594 |
| 2024-06-03 | 3.85 | 3.86 | 3.69 | 3.72 | -3.38% | 156,709 | 58,742,675 |
| 2024-05-31 | 3.8 | 3.86 | 3.8 | 3.85 | +1.32% | 51,026 | 19,537,845 |
| 2024-05-30 | 3.81 | 3.86 | 3.77 | 3.8 | -0.78% | 69,719 | 26,563,142 |
| 2024-05-29 | 3.84 | 3.89 | 3.81 | 3.83 | -0.78% | 76,287 | 29,359,402 |
| 2024-05-28 | 3.92 | 3.92 | 3.85 | 3.86 | -1.28% | 69,792 | 27,061,081 |
| 2024-05-27 | 3.88 | 3.92 | 3.82 | 3.91 | +0.26% | 90,019 | 34,840,980 |
| 2024-05-24 | 3.89 | 3.95 | 3.85 | 3.9 | +0.26% | 87,301 | 34,152,312 |
| 2024-05-23 | 4 | 4.02 | 3.88 | 3.89 | -3.47% | 137,698 | 54,086,977 |
| 2024-05-22 | 4.05 | 4.09 | 4 | 4.03 | +0.25% | 99,204 | 40,006,995 |
| 2024-05-21 | 4.08 | 4.1 | 3.98 | 4.02 | -2.19% | 165,451 | 66,455,523 |
| 2024-05-20 | 4.15 | 4.17 | 4.07 | 4.11 | -0.96% | 164,121 | 67,576,448 |
| 2024-05-17 | 4.15 | 4.21 | 4.1 | 4.15 | +0.97% | 145,224 | 60,160,442 |
| 2024-05-16 | 4.17 | 4.19 | 4.1 | 4.11 | -0.96% | 157,280 | 64,905,829 |
| 2024-05-15 | 4.21 | 4.25 | 4.1 | 4.15 | -2.12% | 262,855 | 109,290,938 |
| 2024-05-14 | 4.26 | 4.36 | 4.23 | 4.24 | -1.4% | 226,090 | 96,971,321 |
| 2024-05-13 | 4.4 | 4.49 | 4.26 | 4.3 | -2.93% | 294,637 | 128,961,894 |
| 2024-05-10 | 4.43 | 4.64 | 4.4 | 4.43 | -1.12% | 415,763 | 187,378,642 |
| 2024-05-09 | 4.48 | 4.55 | 4.37 | 4.48 | -2.18% | 418,813 | 187,531,094 |
| 2024-05-08 | 4.39 | 4.64 | 4.33 | 4.58 | +1.33% | 632,921 | 283,296,248 |
| 2024-05-07 | 4.33 | 4.53 | 4.27 | 4.52 | +4.63% | 755,105 | 333,671,470 |
| 2024-05-06 | 4.46 | 4.6 | 4.23 | 4.32 | +1.89% | 825,296 | 359,224,125 |
| 2024-04-30 | 3.83 | 4.24 | 3.83 | 4.24 | +10.13% | 444,064 | 184,529,560 |
| 2024-04-29 | 3.7 | 3.85 | 3.68 | 3.85 | +3.77% | 93,377 | 35,531,155 |
| 2024-04-26 | 3.72 | 3.74 | 3.65 | 3.71 | +0.54% | 57,716 | 21,289,369 |
| 2024-04-25 | 3.63 | 3.75 | 3.61 | 3.69 | +1.37% | 78,737 | 29,156,561 |
| 2024-04-24 | 3.62 | 3.66 | 3.6 | 3.64 | +1.11% | 68,261 | 24,763,061 |
| 2024-04-23 | 3.52 | 3.65 | 3.5 | 3.6 | +2.27% | 81,310 | 29,105,931 |
| 2024-04-22 | 3.53 | 3.6 | 3.44 | 3.52 | -0.28% | 73,633 | 25,948,402 |
| 2024-04-19 | 3.56 | 3.61 | 3.51 | 3.53 | -0.84% | 68,808 | 24,399,287 |
| 2024-04-18 | 3.57 | 3.64 | 3.55 | 3.56 | -0.84% | 94,634 | 34,037,575 |
| 2024-04-17 | 3.35 | 3.63 | 3.35 | 3.59 | +6.21% | 148,902 | 52,891,991 |
| 2024-04-16 | 3.75 | 3.75 | 3.38 | 3.38 | -10.11% | 166,888 | 57,809,883 |
| 2024-04-15 | 3.9 | 3.95 | 3.67 | 3.76 | -4.81% | 142,485 | 53,850,003 |
| 2024-04-12 | 3.97 | 4.02 | 3.94 | 3.95 | -0.75% | 82,682 | 32,901,489 |
| 2024-04-11 | 3.99 | 4.05 | 3.93 | 3.98 | -0.5% | 73,740 | 29,568,905 |
| 2024-04-10 | 4.1 | 4.1 | 3.96 | 4 | -2.44% | 133,669 | 53,613,861 |
| 2024-04-09 | 3.98 | 4.11 | 3.97 | 4.1 | +3.02% | 167,529 | 67,912,674 |
| 2024-04-08 | 4.14 | 4.19 | 3.97 | 3.98 | -4.78% | 220,341 | 88,787,649 |
| 2024-04-03 | 4.33 | 4.33 | 4.15 | 4.18 | -6.07% | 399,509 | 168,280,500 |
| 2024-04-02 | 4.25 | 4.45 | 4.15 | 4.45 | +4.95% | 349,700 | 150,128,302 |
| 2024-04-01 | 4.15 | 4.38 | 4.14 | 4.24 | +2.66% | 249,251 | 105,444,300 |
| 2024-03-29 | 4.14 | 4.17 | 4.08 | 4.13 | -0.48% | 105,950 | 43,550,226 |
| 2024-03-28 | 4 | 4.19 | 3.98 | 4.15 | +4.01% | 180,127 | 73,767,643 |
| 2024-03-27 | 4.07 | 4.14 | 3.97 | 3.99 | -1.97% | 103,093 | 41,980,230 |
| 2024-03-26 | 4 | 4.09 | 3.97 | 4.07 | +1.75% | 93,731 | 37,778,075 |
| 2024-03-25 | 4.09 | 4.12 | 4 | 4 | -2.68% | 85,032 | 34,517,752 |
| 2024-03-22 | 4.21 | 4.21 | 4.07 | 4.11 | -1.91% | 110,747 | 45,675,264 |
| 2024-03-21 | 4.25 | 4.27 | 4.14 | 4.19 | 0% | 85,103 | 35,669,814 |
| 2024-03-20 | 4.15 | 4.21 | 4.12 | 4.19 | +1.21% | 80,555 | 33,574,638 |
| 2024-03-19 | 4.15 | 4.2 | 4.11 | 4.14 | +0.24% | 94,203 | 39,092,433 |
| 2024-03-18 | 4.07 | 4.13 | 4.02 | 4.13 | +1.72% | 102,419 | 41,871,607 |
| 2024-03-15 | 4 | 4.08 | 3.95 | 4.06 | +1% | 75,078 | 30,326,804 |
| 2024-03-14 | 4.07 | 4.15 | 3.98 | 4.02 | 0% | 107,739 | 43,675,343 |
| 2024-03-13 | 4 | 4.04 | 3.96 | 4.02 | +0.25% | 106,088 | 42,406,651 |
| 2024-03-12 | 3.94 | 4.05 | 3.94 | 4.01 | +2.82% | 135,775 | 54,277,494 |
| 2024-03-11 | 3.83 | 3.9 | 3.81 | 3.9 | +1.83% | 84,199 | 32,538,604 |
| 2024-03-08 | 3.8 | 3.89 | 3.78 | 3.83 | 0% | 96,747 | 37,052,940 |
| 2024-03-07 | 3.82 | 3.92 | 3.82 | 3.83 | +0.26% | 107,636 | 41,559,951 |
| 2024-03-06 | 3.84 | 3.86 | 3.77 | 3.82 | +0.26% | 62,704 | 23,949,370 |
| 2024-03-05 | 3.9 | 3.91 | 3.8 | 3.81 | -2.81% | 93,236 | 35,820,607 |
| 2024-03-04 | 3.85 | 3.94 | 3.82 | 3.92 | +1.82% | 126,503 | 49,287,236 |
| 2024-03-01 | 3.84 | 3.87 | 3.79 | 3.85 | +0.26% | 99,438 | 38,053,456 |
| 2024-02-29 | 3.7 | 3.84 | 3.63 | 3.84 | +3.23% | 174,551 | 65,976,485 |
| 2024-02-28 | 4.04 | 4.13 | 3.71 | 3.72 | -7.92% | 236,118 | 93,035,782 |
| 2024-02-27 | 3.98 | 4.04 | 3.88 | 4.04 | +1.51% | 107,000 | 42,633,341 |
| 2024-02-26 | 3.85 | 4.06 | 3.85 | 3.98 | +3.38% | 163,095 | 64,487,318 |
| 2024-02-23 | 3.73 | 3.87 | 3.73 | 3.85 | +2.94% | 128,405 | 48,687,411 |
| 2024-02-22 | 3.63 | 3.74 | 3.63 | 3.74 | +2.19% | 113,570 | 41,971,777 |
| 2024-02-21 | 3.55 | 3.77 | 3.54 | 3.66 | +1.67% | 157,582 | 57,898,496 |
| 2024-02-20 | 3.55 | 3.65 | 3.47 | 3.6 | +2.27% | 113,681 | 40,734,764 |
| 2024-02-19 | 3.41 | 3.57 | 3.41 | 3.52 | +4.45% | 223,898 | 78,460,739 |
| 2024-02-08 | 3.15 | 3.38 | 3.06 | 3.37 | +8.71% | 299,190 | 95,604,362 |
| 2024-02-07 | 3.27 | 3.33 | 3.04 | 3.1 | -5.2% | 301,022 | 94,105,829 |
| 2024-02-06 | 3.17 | 3.4 | 3.02 | 3.27 | -1.51% | 222,185 | 70,574,567 |
| 2024-02-05 | 3.63 | 3.65 | 3.32 | 3.32 | -10.03% | 155,972 | 52,745,280 |
| 2024-02-02 | 3.94 | 4.01 | 3.53 | 3.69 | -5.87% | 161,960 | 60,732,552 |
| 2024-02-01 | 3.99 | 4.05 | 3.89 | 3.92 | -3.21% | 97,394 | 38,544,234 |
| 2024-01-31 | 4.25 | 4.28 | 4.02 | 4.05 | -5.59% | 118,348 | 48,920,562 |
| 2024-01-30 | 4.34 | 4.44 | 4.28 | 4.29 | -3.6% | 88,821 | 38,597,072 |
| 2024-01-29 | 4.6 | 4.6 | 4.44 | 4.45 | -3.05% | 78,481 | 35,332,195 |
| 2024-01-26 | 4.54 | 4.68 | 4.53 | 4.59 | +0.22% | 98,940 | 45,658,019 |
| 2024-01-25 | 4.4 | 4.6 | 4.38 | 4.58 | +4.09% | 108,821 | 49,143,376 |
| 2024-01-24 | 4.32 | 4.44 | 4.22 | 4.4 | +2.56% | 103,392 | 44,878,541 |
| 2024-01-23 | 4.35 | 4.36 | 4.18 | 4.29 | -0.69% | 120,496 | 51,430,548 |
| 2024-01-22 | 4.63 | 4.69 | 4.31 | 4.32 | -7.3% | 118,838 | 53,163,075 |
| 2024-01-19 | 4.66 | 4.73 | 4.63 | 4.66 | +0.22% | 76,529 | 35,797,478 |
| 2024-01-18 | 4.75 | 4.76 | 4.5 | 4.65 | -2.92% | 160,705 | 74,264,627 |
| 2024-01-17 | 4.85 | 4.91 | 4.74 | 4.79 | -1.64% | 100,279 | 48,365,779 |
| 2024-01-16 | 4.92 | 4.95 | 4.81 | 4.87 | -0.81% | 123,234 | 59,916,472 |
| 2024-01-15 | 4.88 | 4.98 | 4.84 | 4.91 | +0.2% | 155,403 | 76,250,825 |
| 2024-01-12 | 5.18 | 5.27 | 4.88 | 4.9 | -5.22% | 312,561 | 156,649,467 |
| 2024-01-11 | 4.89 | 5.33 | 4.89 | 5.17 | +5.94% | 402,698 | 206,967,382 |
| 2024-01-10 | 4.97 | 4.97 | 4.87 | 4.88 | -1.61% | 74,259 | 36,490,706 |
| 2024-01-09 | 4.95 | 5.02 | 4.9 | 4.96 | 0% | 92,190 | 45,666,546 |
| 2024-01-08 | 5.08 | 5.08 | 4.94 | 4.96 | -1.98% | 86,268 | 43,083,861 |
| 2024-01-05 | 5.16 | 5.19 | 5.04 | 5.06 | -1.94% | 101,116 | 51,633,447 |
| 2024-01-04 | 5.16 | 5.18 | 5.09 | 5.16 | +0.19% | 83,994 | 43,195,780 |
| 2024-01-03 | 5.08 | 5.21 | 5.08 | 5.15 | +0.98% | 109,129 | 56,135,821 |
| 2024-01-02 | 5.06 | 5.14 | 5.05 | 5.1 | +0.79% | 118,125 | 60,296,417 |
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：