股票概览
3.67
0%
0
3.67
开盘价
3.72
最高价
3.64
最低价
287,523
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.67
MA10 (10日均线)
3.68
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 | 3.67 | 3.72 | 3.64 | 3.67 | 0% | 287,523 | 105,679,758 |
| 2025-03-24 | 3.67 | 3.71 | 3.62 | 3.67 | -0.27% | 346,062 | 126,498,414 |
| 2025-03-21 | 3.66 | 3.73 | 3.65 | 3.68 | +0.55% | 373,293 | 138,007,009 |
| 2025-03-20 | 3.64 | 3.7 | 3.62 | 3.66 | +0.83% | 254,820 | 93,352,860 |
| 2025-03-19 | 3.67 | 3.67 | 3.62 | 3.63 | -1.09% | 199,133 | 72,404,061 |
| 2025-03-18 | 3.69 | 3.71 | 3.65 | 3.67 | -0.27% | 246,047 | 90,336,512 |
| 2025-03-17 | 3.7 | 3.74 | 3.68 | 3.68 | -0.27% | 299,061 | 110,964,968 |
| 2025-03-14 | 3.66 | 3.69 | 3.63 | 3.69 | +0.27% | 352,427 | 129,162,442 |
| 2025-03-13 | 3.68 | 3.69 | 3.62 | 3.68 | +0.55% | 251,040 | 91,535,134 |
| 2025-03-12 | 3.69 | 3.7 | 3.64 | 3.66 | -0.54% | 212,799 | 77,932,239 |
| 2025-03-11 | 3.63 | 3.69 | 3.61 | 3.68 | +1.1% | 247,602 | 90,574,471 |
| 2025-03-10 | 3.7 | 3.71 | 3.63 | 3.64 | -1.36% | 268,543 | 98,279,926 |
| 2025-03-07 | 3.64 | 3.71 | 3.64 | 3.69 | +1.1% | 253,448 | 93,525,966 |
| 2025-03-06 | 3.68 | 3.71 | 3.63 | 3.65 | -0.82% | 316,774 | 115,808,324 |
| 2025-03-05 | 3.68 | 3.69 | 3.62 | 3.68 | 0% | 302,190 | 110,274,744 |
| 2025-03-04 | 3.69 | 3.74 | 3.65 | 3.68 | 0% | 246,664 | 91,046,363 |
| 2025-03-03 | 3.69 | 3.76 | 3.66 | 3.68 | -0.27% | 365,356 | 135,423,537 |
| 2025-02-28 | 3.73 | 3.75 | 3.67 | 3.69 | -1.34% | 406,085 | 149,974,701 |
| 2025-02-27 | 3.79 | 3.8 | 3.71 | 3.74 | -1.32% | 389,256 | 145,578,375 |
| 2025-02-26 | 3.58 | 3.8 | 3.58 | 3.79 | +5.57% | 861,051 | 321,491,659 |
| 2025-02-25 | 3.62 | 3.66 | 3.57 | 3.59 | -1.1% | 357,526 | 129,206,683 |
| 2025-02-24 | 3.63 | 3.67 | 3.6 | 3.63 | 0% | 367,195 | 133,406,199 |
| 2025-02-21 | 3.53 | 3.63 | 3.53 | 3.63 | +2.25% | 492,945 | 177,106,529 |
| 2025-02-20 | 3.49 | 3.55 | 3.46 | 3.55 | +1.72% | 430,032 | 150,809,940 |
| 2025-02-19 | 3.41 | 3.49 | 3.4 | 3.49 | +2.05% | 442,933 | 153,074,474 |
| 2025-02-18 | 3.43 | 3.43 | 3.4 | 3.42 | -0.29% | 253,745 | 86,625,234 |
| 2025-02-17 | 3.43 | 3.45 | 3.4 | 3.43 | +0.29% | 216,763 | 74,295,394 |
| 2025-02-14 | 3.44 | 3.45 | 3.4 | 3.42 | -0.58% | 188,722 | 64,588,751 |
| 2025-02-13 | 3.42 | 3.47 | 3.41 | 3.44 | +0.58% | 264,365 | 91,045,184 |
| 2025-02-12 | 3.42 | 3.44 | 3.38 | 3.42 | -0.58% | 225,812 | 77,010,768 |
| 2025-02-11 | 3.47 | 3.49 | 3.41 | 3.44 | -0.86% | 224,623 | 76,981,070 |
| 2025-02-10 | 3.46 | 3.51 | 3.45 | 3.47 | +0.87% | 324,734 | 112,972,562 |
| 2025-02-07 | 3.38 | 3.46 | 3.36 | 3.44 | +2.08% | 380,878 | 130,213,862 |
| 2025-02-06 | 3.38 | 3.39 | 3.34 | 3.37 | 0% | 210,411 | 70,751,750 |
| 2025-02-05 | 3.41 | 3.43 | 3.34 | 3.37 | -0.88% | 282,104 | 95,195,404 |
| 2025-01-27 | 3.38 | 3.47 | 3.38 | 3.4 | +0.89% | 439,013 | 150,565,629 |
| 2025-01-24 | 3.33 | 3.4 | 3.32 | 3.37 | +0.9% | 266,447 | 89,521,736 |
| 2025-01-23 | 3.36 | 3.4 | 3.33 | 3.34 | 0% | 260,193 | 87,409,756 |
| 2025-01-22 | 3.34 | 3.35 | 3.29 | 3.34 | 0% | 192,366 | 63,906,314 |
| 2025-01-21 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 188,241 | 63,094,559 |
| 2025-01-20 | 3.37 | 3.4 | 3.35 | 3.38 | +0.3% | 170,984 | 57,852,249 |
| 2025-01-17 | 3.37 | 3.39 | 3.32 | 3.37 | -0.3% | 191,239 | 64,268,568 |
| 2025-01-16 | 3.34 | 3.4 | 3.33 | 3.38 | +1.5% | 341,634 | 115,138,868 |
| 2025-01-15 | 3.35 | 3.35 | 3.29 | 3.33 | -0.6% | 252,422 | 83,826,470 |
| 2025-01-14 | 3.31 | 3.37 | 3.3 | 3.35 | +0.9% | 356,449 | 118,848,777 |
| 2025-01-13 | 3.23 | 3.32 | 3.2 | 3.32 | +2.15% | 252,379 | 82,601,850 |
| 2025-01-10 | 3.31 | 3.33 | 3.24 | 3.25 | -1.52% | 223,322 | 73,165,630 |
| 2025-01-09 | 3.31 | 3.33 | 3.28 | 3.3 | -0.9% | 168,349 | 55,692,678 |
| 2025-01-08 | 3.37 | 3.38 | 3.27 | 3.33 | -1.19% | 290,175 | 96,030,790 |
| 2025-01-07 | 3.37 | 3.38 | 3.31 | 3.37 | 0% | 215,904 | 72,267,124 |
| 2025-01-06 | 3.32 | 3.38 | 3.29 | 3.37 | +1.51% | 312,362 | 104,334,527 |
| 2025-01-03 | 3.38 | 3.42 | 3.31 | 3.32 | -1.78% | 343,962 | 115,748,497 |
| 2025-01-02 | 3.48 | 3.51 | 3.35 | 3.38 | -2.87% | 407,662 | 139,798,180 |
| 2024-12-31 | 3.58 | 3.6 | 3.48 | 3.48 | -2.79% | 403,629 | 142,068,397 |
| 2024-12-30 | 3.62 | 3.63 | 3.54 | 3.58 | -0.56% | 321,720 | 114,705,032 |
| 2024-12-27 | 3.57 | 3.63 | 3.56 | 3.6 | +1.12% | 326,620 | 117,742,253 |
| 2024-12-26 | 3.6 | 3.61 | 3.53 | 3.56 | -1.11% | 334,414 | 119,060,856 |
| 2024-12-25 | 3.64 | 3.65 | 3.58 | 3.6 | -1.1% | 251,775 | 90,638,546 |
| 2024-12-24 | 3.61 | 3.66 | 3.59 | 3.64 | +1.39% | 290,493 | 105,247,631 |
| 2024-12-23 | 3.67 | 3.68 | 3.59 | 3.59 | -2.18% | 359,797 | 130,528,447 |
| 2024-12-20 | 3.73 | 3.75 | 3.65 | 3.67 | -1.61% | 440,097 | 161,882,191 |
| 2024-12-19 | 3.77 | 3.77 | 3.7 | 3.73 | -1.32% | 358,039 | 133,459,411 |
| 2024-12-18 | 3.81 | 3.86 | 3.77 | 3.78 | +0.27% | 308,793 | 117,802,931 |
| 2024-12-17 | 3.82 | 3.83 | 3.74 | 3.77 | -1.31% | 383,212 | 144,635,543 |
| 2024-12-16 | 3.85 | 3.86 | 3.79 | 3.82 | -0.52% | 322,443 | 123,124,850 |
| 2024-12-13 | 3.95 | 3.99 | 3.82 | 3.84 | -3.03% | 698,139 | 271,181,598 |
| 2024-12-12 | 3.95 | 3.98 | 3.9 | 3.96 | +0.25% | 551,373 | 217,346,293 |
| 2024-12-11 | 3.86 | 3.98 | 3.83 | 3.95 | +2.33% | 704,829 | 277,467,999 |
| 2024-12-10 | 3.95 | 4 | 3.84 | 3.86 | -0.77% | 641,502 | 252,175,756 |
| 2024-12-09 | 3.86 | 3.95 | 3.86 | 3.89 | +0.78% | 651,699 | 253,940,203 |
| 2024-12-06 | 3.78 | 3.86 | 3.77 | 3.86 | +2.12% | 543,272 | 208,037,500 |
| 2024-12-05 | 3.7 | 3.78 | 3.69 | 3.78 | +1.61% | 384,390 | 144,078,503 |
| 2024-12-04 | 3.71 | 3.75 | 3.68 | 3.72 | 0% | 332,699 | 123,806,987 |
| 2024-12-03 | 3.7 | 3.73 | 3.65 | 3.72 | +0.27% | 313,464 | 115,623,480 |
| 2024-12-02 | 3.63 | 3.74 | 3.61 | 3.71 | +2.49% | 485,571 | 178,624,302 |
| 2024-11-29 | 3.6 | 3.64 | 3.57 | 3.62 | +0.56% | 310,294 | 112,053,520 |
| 2024-11-28 | 3.59 | 3.63 | 3.57 | 3.6 | 0% | 298,031 | 107,362,605 |
| 2024-11-27 | 3.56 | 3.6 | 3.48 | 3.6 | +1.12% | 336,436 | 118,801,983 |
| 2024-11-26 | 3.58 | 3.61 | 3.55 | 3.56 | -0.84% | 258,080 | 92,345,872 |
| 2024-11-25 | 3.6 | 3.64 | 3.54 | 3.59 | -0.28% | 351,504 | 126,260,830 |
| 2024-11-22 | 3.72 | 3.74 | 3.59 | 3.6 | -3.49% | 428,601 | 156,605,232 |
| 2024-11-21 | 3.73 | 3.76 | 3.7 | 3.73 | -0.27% | 256,230 | 95,372,275 |
| 2024-11-20 | 3.71 | 3.76 | 3.68 | 3.74 | +0.54% | 347,124 | 128,971,132 |
| 2024-11-19 | 3.75 | 3.8 | 3.65 | 3.72 | -0.8% | 532,903 | 197,946,067 |
| 2024-11-18 | 3.67 | 3.84 | 3.65 | 3.75 | +3.88% | 838,770 | 316,455,133 |
| 2024-11-15 | 3.67 | 3.7 | 3.6 | 3.61 | -1.9% | 402,834 | 147,124,080 |
| 2024-11-14 | 3.79 | 3.8 | 3.68 | 3.68 | -3.16% | 501,808 | 187,210,956 |
| 2024-11-13 | 3.78 | 3.85 | 3.75 | 3.8 | 0% | 407,388 | 154,421,989 |
| 2024-11-12 | 3.84 | 3.89 | 3.77 | 3.8 | -0.78% | 519,216 | 199,132,588 |
| 2024-11-11 | 3.87 | 3.88 | 3.77 | 3.83 | -1.03% | 554,057 | 211,140,643 |
| 2024-11-08 | 3.98 | 4 | 3.85 | 3.87 | -2.03% | 631,940 | 246,938,642 |
| 2024-11-07 | 3.83 | 3.97 | 3.81 | 3.95 | +2.6% | 731,333 | 286,576,168 |
| 2024-11-06 | 3.83 | 3.91 | 3.81 | 3.85 | +0.26% | 632,456 | 244,018,909 |
| 2024-11-05 | 3.75 | 3.85 | 3.75 | 3.84 | +2.13% | 633,070 | 241,771,793 |
| 2024-11-04 | 3.77 | 3.81 | 3.72 | 3.76 | -0.79% | 475,293 | 178,308,209 |
| 2024-11-01 | 3.77 | 3.86 | 3.77 | 3.79 | +0.26% | 584,756 | 223,055,518 |
| 2024-10-31 | 3.78 | 3.84 | 3.73 | 3.78 | -2.07% | 696,925 | 264,029,825 |
| 2024-10-30 | 3.83 | 3.9 | 3.81 | 3.86 | +0.26% | 423,748 | 163,361,418 |
| 2024-10-29 | 4.03 | 4.03 | 3.85 | 3.85 | -4.23% | 681,621 | 266,072,503 |
| 2024-10-28 | 3.84 | 4.03 | 3.84 | 4.02 | +5.24% | 924,216 | 367,241,589 |
| 2024-10-25 | 3.78 | 3.83 | 3.76 | 3.82 | +1.33% | 361,586 | 137,658,049 |
| 2024-10-24 | 3.82 | 3.82 | 3.74 | 3.77 | -1.05% | 251,307 | 94,590,236 |
| 2024-10-23 | 3.78 | 3.83 | 3.75 | 3.81 | +0.79% | 417,600 | 158,593,167 |
| 2024-10-22 | 3.71 | 3.79 | 3.68 | 3.78 | +1.89% | 484,654 | 181,144,402 |
| 2024-10-21 | 3.72 | 3.73 | 3.65 | 3.71 | 0% | 512,899 | 189,335,729 |
| 2024-10-18 | 3.68 | 3.77 | 3.61 | 3.71 | +0.82% | 575,499 | 212,451,555 |
| 2024-10-17 | 3.74 | 3.79 | 3.68 | 3.68 | -1.6% | 381,553 | 142,245,282 |
| 2024-10-16 | 3.68 | 3.77 | 3.65 | 3.74 | +1.36% | 445,733 | 166,460,378 |
| 2024-10-15 | 3.78 | 3.78 | 3.69 | 3.69 | -2.64% | 422,878 | 157,925,830 |
| 2024-10-14 | 3.73 | 3.8 | 3.71 | 3.79 | +2.43% | 503,337 | 189,511,599 |
| 2024-10-11 | 3.81 | 3.83 | 3.67 | 3.7 | -2.89% | 454,932 | 170,492,738 |
| 2024-10-10 | 3.82 | 3.9 | 3.66 | 3.81 | +1.06% | 824,244 | 312,909,699 |
| 2024-10-09 | 4.01 | 4.01 | 3.75 | 3.77 | -7.6% | 983,869 | 379,081,108 |
| 2024-10-08 | 4.33 | 4.33 | 3.93 | 4.08 | +3.55% | 1,493,957 | 616,527,265 |
| 2024-09-30 | 3.73 | 3.95 | 3.73 | 3.94 | +9.75% | 1,281,861 | 493,789,522 |
| 2024-09-27 | 3.59 | 3.63 | 3.5 | 3.59 | +1.7% | 866,941 | 309,292,735 |
| 2024-09-26 | 3.32 | 3.53 | 3.31 | 3.53 | +6.01% | 708,783 | 244,023,892 |
| 2024-09-25 | 3.32 | 3.43 | 3.32 | 3.33 | +2.15% | 651,043 | 219,443,063 |
| 2024-09-24 | 3.07 | 3.26 | 3.07 | 3.26 | +6.89% | 566,672 | 180,825,338 |
| 2024-09-23 | 3.02 | 3.07 | 2.99 | 3.05 | +1.33% | 220,715 | 66,972,264 |
| 2024-09-20 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 214,437 | 64,445,282 |
| 2024-09-19 | 2.93 | 3.03 | 2.92 | 3.02 | +3.42% | 362,223 | 108,223,779 |
| 2024-09-18 | 2.94 | 2.95 | 2.86 | 2.92 | -0.68% | 392,225 | 113,536,164 |
| 2024-09-13 | 2.97 | 3 | 2.93 | 2.94 | -1.34% | 476,866 | 141,004,899 |
| 2024-09-12 | 3 | 3.03 | 2.94 | 2.98 | -0.67% | 345,092 | 102,875,175 |
| 2024-09-11 | 3.1 | 3.1 | 2.98 | 3 | -3.54% | 404,092 | 122,142,134 |
| 2024-09-10 | 3.12 | 3.15 | 3.06 | 3.11 | -0.64% | 261,117 | 80,930,041 |
| 2024-09-09 | 3.2 | 3.2 | 3.11 | 3.13 | -2.49% | 289,586 | 90,782,645 |
| 2024-09-06 | 3.2 | 3.22 | 3.17 | 3.21 | +0.31% | 174,129 | 55,728,416 |
| 2024-09-05 | 3.19 | 3.22 | 3.16 | 3.2 | +0.31% | 160,984 | 51,246,559 |
| 2024-09-04 | 3.23 | 3.24 | 3.19 | 3.19 | -1.85% | 202,367 | 64,923,652 |
| 2024-09-03 | 3.23 | 3.29 | 3.23 | 3.25 | +0.62% | 264,090 | 86,025,409 |
| 2024-09-02 | 3.3 | 3.31 | 3.23 | 3.23 | -1.82% | 420,001 | 137,109,167 |
| 2024-08-30 | 3.34 | 3.41 | 3.29 | 3.29 | -1.79% | 561,543 | 187,569,219 |
| 2024-08-29 | 3.34 | 3.37 | 3.32 | 3.35 | 0% | 125,280 | 41,911,153 |
| 2024-08-28 | 3.34 | 3.37 | 3.32 | 3.35 | +0.3% | 121,988 | 40,818,083 |
| 2024-08-27 | 3.37 | 3.38 | 3.33 | 3.34 | -1.18% | 124,227 | 41,568,116 |
| 2024-08-26 | 3.36 | 3.41 | 3.36 | 3.38 | +0.6% | 129,900 | 43,912,732 |
| 2024-08-23 | 3.34 | 3.38 | 3.33 | 3.36 | +0.3% | 149,352 | 50,081,535 |
| 2024-08-22 | 3.37 | 3.39 | 3.33 | 3.35 | -0.59% | 147,748 | 49,614,594 |
| 2024-08-21 | 3.4 | 3.4 | 3.37 | 3.37 | -0.88% | 139,526 | 47,171,119 |
| 2024-08-20 | 3.47 | 3.48 | 3.39 | 3.4 | -1.73% | 177,325 | 60,536,075 |
| 2024-08-19 | 3.45 | 3.5 | 3.44 | 3.46 | +0.29% | 137,221 | 47,642,620 |
| 2024-08-16 | 3.5 | 3.51 | 3.45 | 3.45 | -1.43% | 136,989 | 47,558,596 |
| 2024-08-15 | 3.44 | 3.51 | 3.44 | 3.5 | +1.16% | 153,129 | 53,276,550 |
| 2024-08-14 | 3.52 | 3.54 | 3.46 | 3.46 | -1.98% | 150,828 | 52,575,345 |
| 2024-08-13 | 3.5 | 3.53 | 3.48 | 3.53 | +0.57% | 131,191 | 46,061,323 |
| 2024-08-12 | 3.53 | 3.55 | 3.49 | 3.51 | -0.85% | 153,205 | 53,800,611 |
| 2024-08-09 | 3.56 | 3.58 | 3.53 | 3.54 | -0.56% | 127,265 | 45,244,065 |
| 2024-08-08 | 3.51 | 3.56 | 3.5 | 3.56 | +0.85% | 133,391 | 47,215,592 |
| 2024-08-07 | 3.51 | 3.54 | 3.49 | 3.53 | +0.28% | 130,111 | 45,785,587 |
| 2024-08-06 | 3.53 | 3.57 | 3.5 | 3.52 | -0.28% | 185,353 | 65,414,988 |
| 2024-08-05 | 3.54 | 3.59 | 3.53 | 3.53 | -0.28% | 235,616 | 83,852,837 |
| 2024-08-02 | 3.53 | 3.58 | 3.52 | 3.54 | -0.28% | 154,353 | 54,849,170 |
| 2024-08-01 | 3.59 | 3.63 | 3.54 | 3.55 | -1.11% | 198,956 | 71,069,233 |
| 2024-07-31 | 3.51 | 3.6 | 3.49 | 3.59 | +2.57% | 310,463 | 110,561,698 |
| 2024-07-30 | 3.45 | 3.5 | 3.43 | 3.5 | +1.45% | 167,062 | 58,090,168 |
| 2024-07-29 | 3.47 | 3.49 | 3.43 | 3.45 | -0.58% | 148,001 | 51,316,940 |
| 2024-07-26 | 3.43 | 3.48 | 3.43 | 3.47 | +0.58% | 148,923 | 51,443,166 |
| 2024-07-25 | 3.41 | 3.45 | 3.4 | 3.45 | +1.17% | 133,442 | 45,776,090 |
| 2024-07-24 | 3.43 | 3.45 | 3.39 | 3.41 | -0.58% | 151,920 | 51,909,763 |
| 2024-07-23 | 3.43 | 3.49 | 3.43 | 3.43 | -0.58% | 182,128 | 62,969,919 |
| 2024-07-22 | 3.5 | 3.51 | 3.43 | 3.45 | -1.43% | 189,567 | 65,455,267 |
| 2024-07-19 | 3.55 | 3.55 | 3.49 | 3.5 | -1.69% | 183,389 | 64,391,780 |
| 2024-07-18 | 3.52 | 3.56 | 3.49 | 3.56 | +0.56% | 166,609 | 58,804,811 |
| 2024-07-17 | 3.56 | 3.58 | 3.53 | 3.54 | -0.84% | 158,753 | 56,354,124 |
| 2024-07-16 | 3.56 | 3.58 | 3.54 | 3.57 | 0% | 151,736 | 54,037,965 |
| 2024-07-15 | 3.56 | 3.6 | 3.51 | 3.57 | +0.85% | 242,132 | 86,363,603 |
| 2024-07-12 | 3.55 | 3.57 | 3.52 | 3.54 | 0% | 161,353 | 57,282,032 |
| 2024-07-11 | 3.5 | 3.56 | 3.5 | 3.54 | +2.02% | 251,617 | 88,908,660 |
| 2024-07-10 | 3.49 | 3.52 | 3.45 | 3.47 | -0.29% | 188,873 | 65,790,539 |
| 2024-07-09 | 3.45 | 3.49 | 3.4 | 3.48 | +0.58% | 172,167 | 59,476,854 |
| 2024-07-08 | 3.49 | 3.49 | 3.43 | 3.46 | -0.57% | 151,272 | 52,285,335 |
| 2024-07-05 | 3.48 | 3.51 | 3.45 | 3.48 | 0% | 129,180 | 45,025,607 |
| 2024-07-04 | 3.55 | 3.57 | 3.47 | 3.48 | -1.69% | 170,235 | 59,725,760 |
| 2024-07-03 | 3.52 | 3.56 | 3.51 | 3.54 | +0.85% | 203,570 | 72,094,786 |
| 2024-07-02 | 3.46 | 3.52 | 3.45 | 3.51 | +1.45% | 202,521 | 70,742,565 |
| 2024-07-01 | 3.38 | 3.47 | 3.38 | 3.46 | +2.37% | 222,863 | 76,589,343 |
| 2024-06-28 | 3.4 | 3.44 | 3.37 | 3.38 | -0.88% | 186,683 | 63,566,342 |
| 2024-06-27 | 3.45 | 3.46 | 3.4 | 3.41 | -1.16% | 176,787 | 60,531,755 |
| 2024-06-26 | 3.38 | 3.46 | 3.35 | 3.45 | +1.77% | 176,648 | 60,234,676 |
| 2024-06-25 | 3.39 | 3.43 | 3.35 | 3.39 | +0.59% | 213,087 | 72,166,915 |
| 2024-06-24 | 3.44 | 3.45 | 3.33 | 3.37 | -1.46% | 241,849 | 81,521,647 |
| 2024-06-21 | 3.43 | 3.48 | 3.42 | 3.42 | 0% | 191,977 | 66,158,273 |
| 2024-06-20 | 3.49 | 3.51 | 3.42 | 3.42 | -1.72% | 209,644 | 72,360,866 |
| 2024-06-19 | 3.46 | 3.5 | 3.45 | 3.48 | 0% | 160,444 | 55,757,275 |
| 2024-06-18 | 3.44 | 3.49 | 3.43 | 3.48 | +0.87% | 160,116 | 55,498,377 |
| 2024-06-17 | 3.5 | 3.5 | 3.43 | 3.45 | -1.43% | 229,900 | 79,413,422 |
| 2024-06-14 | 3.48 | 3.53 | 3.43 | 3.5 | +0.29% | 317,357 | 110,347,810 |
| 2024-06-13 | 3.55 | 3.57 | 3.47 | 3.49 | -1.97% | 257,772 | 90,202,547 |
| 2024-06-12 | 3.56 | 3.59 | 3.53 | 3.56 | -0.28% | 263,968 | 93,844,194 |
| 2024-06-11 | 3.62 | 3.62 | 3.56 | 3.57 | -1.92% | 238,601 | 85,484,937 |
| 2024-06-07 | 3.6 | 3.64 | 3.57 | 3.64 | +1.39% | 236,161 | 85,176,195 |
| 2024-06-06 | 3.64 | 3.65 | 3.56 | 3.59 | -1.1% | 266,556 | 95,750,405 |
| 2024-06-05 | 3.69 | 3.7 | 3.62 | 3.63 | -1.89% | 211,067 | 77,049,793 |
| 2024-06-04 | 3.66 | 3.71 | 3.61 | 3.7 | +1.09% | 255,365 | 93,562,476 |
| 2024-06-03 | 3.77 | 3.77 | 3.63 | 3.66 | -3.17% | 392,047 | 144,172,657 |
| 2024-05-31 | 3.82 | 3.84 | 3.78 | 3.78 | -1.31% | 251,751 | 95,846,912 |
| 2024-05-30 | 3.85 | 3.9 | 3.81 | 3.83 | -0.52% | 266,703 | 102,840,561 |
| 2024-05-29 | 3.81 | 3.89 | 3.79 | 3.85 | +0.79% | 287,499 | 110,706,707 |
| 2024-05-28 | 3.86 | 3.88 | 3.81 | 3.82 | -1.04% | 231,446 | 88,896,639 |
| 2024-05-27 | 3.83 | 3.87 | 3.82 | 3.86 | +0.52% | 185,699 | 71,355,415 |
| 2024-05-24 | 3.85 | 3.89 | 3.83 | 3.84 | -0.26% | 190,578 | 73,627,058 |
| 2024-05-23 | 3.94 | 3.94 | 3.83 | 3.85 | -2.53% | 372,754 | 144,530,134 |
| 2024-05-22 | 3.9 | 3.97 | 3.9 | 3.95 | +1.02% | 311,963 | 123,212,600 |
| 2024-05-21 | 3.94 | 3.96 | 3.88 | 3.91 | -0.76% | 273,132 | 107,007,067 |
| 2024-05-20 | 3.94 | 3.96 | 3.9 | 3.94 | +0.77% | 373,511 | 146,939,849 |
| 2024-05-17 | 3.83 | 3.91 | 3.81 | 3.91 | +2.09% | 375,678 | 144,813,909 |
| 2024-05-16 | 3.79 | 3.88 | 3.79 | 3.83 | +1.06% | 333,623 | 128,008,572 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.79 | -0.52% | 174,804 | 66,462,230 |
| 2024-05-14 | 3.85 | 3.88 | 3.8 | 3.81 | -1.04% | 240,022 | 92,040,468 |
| 2024-05-13 | 3.86 | 3.89 | 3.82 | 3.85 | -0.52% | 234,047 | 90,180,764 |
| 2024-05-10 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 209,443 | 80,743,330 |
| 2024-05-09 | 3.79 | 3.88 | 3.79 | 3.85 | +1.32% | 274,176 | 105,613,301 |
| 2024-05-08 | 3.87 | 3.89 | 3.8 | 3.8 | -2.31% | 281,812 | 108,096,282 |
| 2024-05-07 | 3.9 | 3.91 | 3.87 | 3.89 | -0.26% | 283,969 | 110,472,653 |
| 2024-05-06 | 3.9 | 3.94 | 3.88 | 3.9 | +1.04% | 307,349 | 120,057,725 |
| 2024-04-30 | 3.88 | 3.9 | 3.83 | 3.86 | -1.03% | 315,788 | 122,152,600 |
| 2024-04-29 | 3.72 | 3.9 | 3.7 | 3.9 | +4.84% | 550,766 | 210,674,886 |
| 2024-04-26 | 3.7 | 3.75 | 3.65 | 3.72 | +0.54% | 296,284 | 109,371,519 |
| 2024-04-25 | 3.67 | 3.74 | 3.65 | 3.7 | +1.37% | 251,531 | 93,088,730 |
| 2024-04-24 | 3.66 | 3.7 | 3.62 | 3.65 | -0.27% | 293,820 | 107,130,401 |
| 2024-04-23 | 3.79 | 3.8 | 3.66 | 3.66 | -3.43% | 425,740 | 157,672,467 |
| 2024-04-22 | 3.92 | 3.97 | 3.77 | 3.79 | -2.82% | 503,402 | 194,612,951 |
| 2024-04-19 | 3.83 | 3.94 | 3.82 | 3.9 | +1.83% | 485,646 | 189,346,860 |
| 2024-04-18 | 3.8 | 3.85 | 3.78 | 3.83 | +0.52% | 317,919 | 121,488,689 |
| 2024-04-17 | 3.73 | 3.81 | 3.72 | 3.81 | +2.14% | 348,366 | 130,876,227 |
| 2024-04-16 | 3.81 | 3.88 | 3.72 | 3.73 | -2.1% | 430,705 | 162,929,151 |
| 2024-04-15 | 3.82 | 3.86 | 3.73 | 3.81 | +0.26% | 426,772 | 162,889,230 |
| 2024-04-12 | 3.8 | 3.83 | 3.77 | 3.8 | -0.26% | 246,968 | 93,815,034 |
| 2024-04-11 | 3.75 | 3.86 | 3.75 | 3.81 | +1.06% | 354,558 | 135,056,476 |
| 2024-04-10 | 3.79 | 3.83 | 3.75 | 3.77 | -0.53% | 297,136 | 112,741,313 |
| 2024-04-09 | 3.77 | 3.83 | 3.76 | 3.79 | +0.53% | 297,485 | 113,030,198 |
| 2024-04-08 | 3.77 | 3.85 | 3.76 | 3.77 | -0.26% | 432,519 | 164,537,749 |
| 2024-04-03 | 3.72 | 3.79 | 3.72 | 3.78 | +1.61% | 436,913 | 164,097,816 |
| 2024-04-02 | 3.64 | 3.73 | 3.63 | 3.72 | +2.2% | 379,531 | 140,597,183 |
| 2024-04-01 | 3.59 | 3.64 | 3.59 | 3.64 | +1.39% | 184,661 | 66,958,620 |
| 2024-03-29 | 3.54 | 3.59 | 3.53 | 3.59 | +1.41% | 164,011 | 58,625,737 |
| 2024-03-28 | 3.53 | 3.58 | 3.52 | 3.54 | +0.28% | 164,812 | 58,511,845 |
| 2024-03-27 | 3.59 | 3.61 | 3.53 | 3.53 | -1.67% | 171,989 | 61,473,276 |
| 2024-03-26 | 3.6 | 3.61 | 3.54 | 3.59 | -0.28% | 223,443 | 79,825,627 |
| 2024-03-25 | 3.62 | 3.66 | 3.6 | 3.6 | -0.83% | 227,998 | 82,704,012 |
| 2024-03-22 | 3.68 | 3.7 | 3.61 | 3.63 | -1.89% | 260,790 | 95,038,094 |
| 2024-03-21 | 3.7 | 3.72 | 3.68 | 3.7 | -0.27% | 154,036 | 56,972,822 |
| 2024-03-20 | 3.73 | 3.73 | 3.68 | 3.71 | -0.8% | 236,224 | 87,519,874 |
| 2024-03-19 | 3.73 | 3.78 | 3.7 | 3.74 | +0.27% | 290,932 | 109,135,282 |
| 2024-03-18 | 3.75 | 3.75 | 3.68 | 3.73 | -0.53% | 243,680 | 90,402,376 |
| 2024-03-15 | 3.67 | 3.75 | 3.63 | 3.75 | +2.18% | 355,217 | 131,378,870 |
| 2024-03-14 | 3.69 | 3.74 | 3.65 | 3.67 | -0.54% | 255,017 | 94,281,798 |
| 2024-03-13 | 3.73 | 3.74 | 3.68 | 3.69 | -1.34% | 272,518 | 100,929,618 |
| 2024-03-12 | 3.8 | 3.81 | 3.72 | 3.74 | -2.86% | 477,861 | 179,555,361 |
| 2024-03-11 | 3.76 | 3.86 | 3.72 | 3.85 | +2.39% | 452,549 | 171,643,939 |
| 2024-03-08 | 3.77 | 3.79 | 3.71 | 3.76 | 0% | 254,479 | 95,121,220 |
| 2024-03-07 | 3.7 | 3.85 | 3.7 | 3.76 | +1.62% | 426,191 | 161,694,296 |
| 2024-03-06 | 3.66 | 3.73 | 3.64 | 3.7 | +1.37% | 244,537 | 90,214,015 |
| 2024-03-05 | 3.67 | 3.68 | 3.63 | 3.65 | -1.08% | 224,753 | 82,038,466 |
| 2024-03-04 | 3.75 | 3.76 | 3.67 | 3.69 | -1.86% | 245,561 | 90,863,074 |
| 2024-03-01 | 3.78 | 3.81 | 3.73 | 3.76 | -0.79% | 228,271 | 85,904,438 |
| 2024-02-29 | 3.73 | 3.79 | 3.71 | 3.79 | +1.61% | 341,002 | 127,978,594 |
| 2024-02-28 | 3.75 | 3.81 | 3.73 | 3.73 | -0.53% | 392,713 | 148,396,073 |
| 2024-02-27 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 247,834 | 92,565,543 |
| 2024-02-26 | 3.78 | 3.79 | 3.72 | 3.72 | -1.59% | 306,992 | 115,065,248 |
| 2024-02-23 | 3.83 | 3.83 | 3.76 | 3.78 | -0.79% | 314,406 | 118,870,954 |
| 2024-02-22 | 3.8 | 3.84 | 3.78 | 3.81 | 0% | 241,908 | 92,191,595 |
| 2024-02-21 | 3.82 | 3.88 | 3.79 | 3.81 | -0.26% | 271,512 | 104,132,105 |
| 2024-02-20 | 3.82 | 3.86 | 3.77 | 3.82 | -0.26% | 235,888 | 90,158,721 |
| 2024-02-19 | 3.9 | 3.91 | 3.8 | 3.83 | -1.03% | 367,404 | 141,115,246 |
| 2024-02-08 | 3.85 | 4.04 | 3.82 | 3.87 | +0.26% | 630,641 | 249,354,749 |
| 2024-02-07 | 3.61 | 3.86 | 3.6 | 3.86 | +6.04% | 624,874 | 236,181,135 |
| 2024-02-06 | 3.32 | 3.66 | 3.29 | 3.64 | +8.98% | 489,332 | 171,830,701 |
| 2024-02-05 | 3.45 | 3.46 | 3.27 | 3.34 | -3.19% | 432,551 | 145,427,192 |
| 2024-02-02 | 3.52 | 3.61 | 3.36 | 3.45 | -1.99% | 335,039 | 117,148,104 |
| 2024-02-01 | 3.55 | 3.6 | 3.48 | 3.52 | -1.4% | 264,143 | 93,592,500 |
| 2024-01-31 | 3.63 | 3.71 | 3.55 | 3.57 | -3.51% | 343,410 | 124,210,130 |
| 2024-01-30 | 3.78 | 3.8 | 3.68 | 3.7 | -2.12% | 198,003 | 74,351,161 |
| 2024-01-29 | 3.79 | 3.82 | 3.76 | 3.78 | +0.27% | 261,835 | 99,175,355 |
| 2024-01-26 | 3.71 | 3.79 | 3.69 | 3.77 | +1.89% | 246,615 | 92,593,591 |
| 2024-01-25 | 3.56 | 3.7 | 3.54 | 3.7 | +4.23% | 279,786 | 102,059,252 |
| 2024-01-24 | 3.47 | 3.55 | 3.41 | 3.55 | +2.6% | 203,194 | 70,897,661 |
| 2024-01-23 | 3.43 | 3.48 | 3.35 | 3.46 | +1.17% | 202,070 | 69,164,111 |
| 2024-01-22 | 3.61 | 3.62 | 3.4 | 3.42 | -4.47% | 239,313 | 83,701,882 |
| 2024-01-19 | 3.57 | 3.62 | 3.53 | 3.58 | +0.56% | 198,674 | 71,307,283 |
| 2024-01-18 | 3.63 | 3.64 | 3.46 | 3.56 | -2.2% | 362,037 | 127,767,271 |
| 2024-01-17 | 3.72 | 3.73 | 3.64 | 3.64 | -2.15% | 173,539 | 63,970,641 |
| 2024-01-16 | 3.73 | 3.74 | 3.68 | 3.72 | -0.27% | 140,003 | 51,890,164 |
| 2024-01-15 | 3.74 | 3.76 | 3.72 | 3.73 | -0.53% | 105,378 | 39,372,462 |
| 2024-01-12 | 3.74 | 3.79 | 3.74 | 3.75 | +0.27% | 137,014 | 51,630,999 |
| 2024-01-11 | 3.75 | 3.78 | 3.71 | 3.74 | -0.27% | 146,000 | 54,704,632 |
| 2024-01-10 | 3.77 | 3.79 | 3.74 | 3.75 | -0.53% | 111,473 | 41,867,927 |
| 2024-01-09 | 3.76 | 3.81 | 3.72 | 3.77 | +0.53% | 124,446 | 46,917,440 |
| 2024-01-08 | 3.83 | 3.84 | 3.75 | 3.75 | -2.34% | 175,388 | 66,379,147 |
| 2024-01-05 | 3.83 | 3.89 | 3.81 | 3.84 | 0% | 233,708 | 90,164,136 |
| 2024-01-04 | 3.82 | 3.86 | 3.81 | 3.84 | +0.26% | 198,925 | 76,198,465 |
| 2024-01-03 | 3.76 | 3.84 | 3.75 | 3.83 | +1.59% | 213,597 | 81,353,414 |
| 2024-01-02 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 199,939 | 75,219,728 |
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：