股票概览
3.64
0%
0
3.64
开盘价
3.67
最高价
3.6
最低价
169,900
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.85
MA10 (10日均线)
4.05
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 | 3.64 | 3.67 | 3.6 | 3.64 | 0% | 169,900 | 61,783,970 |
| 2025-03-24 | 3.71 | 3.75 | 3.56 | 3.64 | -2.93% | 338,136 | 123,557,951 |
| 2025-03-21 | 3.8 | 3.85 | 3.73 | 3.75 | -1.57% | 268,606 | 101,360,853 |
| 2025-03-20 | 3.84 | 3.87 | 3.8 | 3.81 | -1.55% | 280,201 | 107,439,837 |
| 2025-03-19 | 3.97 | 3.97 | 3.85 | 3.87 | -2.52% | 311,309 | 121,133,554 |
| 2025-03-18 | 3.98 | 4 | 3.94 | 3.97 | -0.25% | 292,191 | 115,863,856 |
| 2025-03-17 | 3.98 | 4.02 | 3.92 | 3.98 | 0% | 415,965 | 165,469,173 |
| 2025-03-14 | 3.88 | 4.03 | 3.86 | 3.98 | +2.31% | 479,047 | 189,605,755 |
| 2025-03-13 | 3.95 | 3.97 | 3.84 | 3.89 | -2.51% | 489,283 | 190,663,699 |
| 2025-03-12 | 4.08 | 4.11 | 3.99 | 3.99 | -1.97% | 619,857 | 251,918,963 |
| 2025-03-11 | 4.04 | 4.17 | 4 | 4.07 | -3.33% | 657,310 | 268,140,376 |
| 2025-03-10 | 4.04 | 4.3 | 3.89 | 4.21 | +2.93% | 1,023,758 | 413,517,865 |
| 2025-03-07 | 4.15 | 4.27 | 4.03 | 4.09 | -0.49% | 1,106,862 | 459,449,786 |
| 2025-03-06 | 3.87 | 4.3 | 3.83 | 4.11 | +4.85% | 1,185,788 | 477,092,983 |
| 2025-03-05 | 3.8 | 3.99 | 3.68 | 3.92 | +3.98% | 1,074,554 | 411,398,973 |
| 2025-03-04 | 3.73 | 3.83 | 3.65 | 3.77 | -3.83% | 971,665 | 364,968,111 |
| 2025-03-03 | 4.02 | 4.09 | 3.92 | 3.92 | -9.89% | 917,426 | 363,066,949 |
| 2025-02-28 | 4.75 | 4.84 | 4.35 | 4.35 | -9.94% | 1,566,142 | 696,578,177 |
| 2025-02-27 | 5.07 | 5.67 | 4.7 | 4.83 | -6.21% | 2,647,050 | 1,410,593,555 |
| 2025-02-26 | 4.7 | 5.15 | 4.32 | 5.15 | +10.04% | 2,389,714 | 1,119,470,873 |
| 2025-02-25 | 4.68 | 4.68 | 4.51 | 4.68 | +10.12% | 944,251 | 440,291,526 |
| 2025-02-24 | 4.25 | 4.25 | 4.25 | 4.25 | +10.1% | 216,748 | 92,117,904 |
| 2025-02-21 | 3.68 | 3.86 | 3.57 | 3.86 | +9.97% | 891,878 | 332,709,558 |
| 2025-02-20 | 3.49 | 3.58 | 3.45 | 3.51 | +0.86% | 349,120 | 122,161,674 |
| 2025-02-19 | 3.41 | 3.5 | 3.37 | 3.48 | +2.05% | 421,983 | 145,799,733 |
| 2025-02-18 | 3.66 | 3.68 | 3.4 | 3.41 | -7.08% | 626,332 | 219,807,778 |
| 2025-02-17 | 3.74 | 3.84 | 3.6 | 3.67 | -2.39% | 824,855 | 303,071,091 |
| 2025-02-14 | 4 | 4.19 | 3.74 | 3.76 | -4.33% | 1,446,020 | 570,037,089 |
| 2025-02-13 | 3.59 | 3.93 | 3.51 | 3.93 | +10.08% | 915,693 | 347,562,871 |
| 2025-02-12 | 3.5 | 3.65 | 3.49 | 3.57 | +2% | 441,427 | 157,919,898 |
| 2025-02-11 | 3.5 | 3.53 | 3.42 | 3.5 | +0.29% | 278,208 | 96,398,167 |
| 2025-02-10 | 3.35 | 3.49 | 3.35 | 3.49 | +4.49% | 285,027 | 97,747,335 |
| 2025-02-07 | 3.32 | 3.39 | 3.29 | 3.34 | +0.6% | 245,733 | 82,238,276 |
| 2025-02-06 | 3.25 | 3.32 | 3.2 | 3.32 | +2.79% | 242,366 | 79,374,527 |
| 2025-02-05 | 3.25 | 3.31 | 3.21 | 3.23 | +1.25% | 168,655 | 54,853,238 |
| 2025-01-27 | 3.27 | 3.32 | 3.18 | 3.19 | -0.93% | 202,409 | 65,628,957 |
| 2025-01-24 | 3.13 | 3.23 | 3.07 | 3.22 | +2.88% | 203,526 | 64,456,470 |
| 2025-01-23 | 3.19 | 3.26 | 3.13 | 3.13 | -0.63% | 195,792 | 62,618,516 |
| 2025-01-22 | 3.21 | 3.22 | 3.14 | 3.15 | -2.78% | 170,537 | 53,915,575 |
| 2025-01-21 | 3.37 | 3.38 | 3.21 | 3.24 | -2.99% | 271,859 | 89,001,647 |
| 2025-01-20 | 3.35 | 3.4 | 3.27 | 3.34 | +2.77% | 353,723 | 118,504,340 |
| 2025-01-17 | 3.33 | 3.33 | 3.24 | 3.25 | -2.99% | 243,675 | 79,653,120 |
| 2025-01-16 | 3.33 | 3.44 | 3.29 | 3.35 | +0.9% | 367,591 | 123,390,428 |
| 2025-01-15 | 3.26 | 3.38 | 3.22 | 3.32 | +2.79% | 466,285 | 154,180,209 |
| 2025-01-14 | 3.02 | 3.28 | 3.02 | 3.23 | +8.03% | 426,922 | 135,576,178 |
| 2025-01-13 | 2.96 | 3.01 | 2.87 | 2.99 | -0.66% | 182,052 | 53,681,808 |
| 2025-01-10 | 3.2 | 3.22 | 3.01 | 3.01 | -5.35% | 246,559 | 76,729,817 |
| 2025-01-09 | 3.12 | 3.22 | 3.09 | 3.18 | +1.92% | 259,006 | 82,331,964 |
| 2025-01-08 | 3.09 | 3.15 | 3 | 3.12 | +1.3% | 284,304 | 87,706,330 |
| 2025-01-07 | 2.98 | 3.09 | 2.95 | 3.08 | +3.01% | 214,537 | 64,806,202 |
| 2025-01-06 | 3.05 | 3.11 | 2.88 | 2.99 | -1.32% | 239,077 | 71,481,858 |
| 2025-01-03 | 3.29 | 3.3 | 3.02 | 3.03 | -7.06% | 358,310 | 112,278,615 |
| 2025-01-02 | 3.26 | 3.38 | 3.22 | 3.26 | 0% | 328,363 | 108,468,087 |
| 2024-12-31 | 3.31 | 3.35 | 3.23 | 3.26 | -1.81% | 287,106 | 94,533,036 |
| 2024-12-30 | 3.42 | 3.45 | 3.27 | 3.32 | -3.21% | 299,546 | 99,561,958 |
| 2024-12-27 | 3.39 | 3.51 | 3.31 | 3.43 | +2.39% | 398,759 | 137,661,062 |
| 2024-12-26 | 3.35 | 3.45 | 3.32 | 3.35 | 0% | 316,285 | 106,771,718 |
| 2024-12-25 | 3.47 | 3.5 | 3.23 | 3.35 | -4.01% | 519,082 | 172,728,632 |
| 2024-12-24 | 3.58 | 3.64 | 3.4 | 3.49 | -3.06% | 554,025 | 192,486,285 |
| 2024-12-23 | 3.92 | 3.93 | 3.6 | 3.6 | -10% | 641,200 | 237,423,136 |
| 2024-12-20 | 4.03 | 4.11 | 3.96 | 4 | -1.23% | 517,596 | 207,937,564 |
| 2024-12-19 | 4.18 | 4.23 | 3.94 | 4.05 | -6.25% | 764,457 | 308,966,431 |
| 2024-12-18 | 4.35 | 4.59 | 4.18 | 4.32 | -6.7% | 922,917 | 400,694,904 |
| 2024-12-17 | 5.24 | 5.41 | 4.63 | 4.63 | -9.92% | 1,263,305 | 624,687,035 |
| 2024-12-16 | 4.7 | 5.14 | 4.51 | 5.14 | +10.06% | 1,382,999 | 667,021,129 |
| 2024-12-13 | 4.51 | 5.05 | 4.46 | 4.67 | +0.65% | 1,412,675 | 671,084,753 |
| 2024-12-12 | 4.42 | 4.8 | 4.31 | 4.64 | +2.43% | 1,268,031 | 573,524,454 |
| 2024-12-11 | 4.31 | 4.64 | 4.3 | 4.53 | +3.19% | 1,193,347 | 535,137,862 |
| 2024-12-10 | 4.35 | 4.59 | 4.3 | 4.39 | +3.29% | 1,314,242 | 578,630,665 |
| 2024-12-09 | 4.45 | 4.59 | 4.14 | 4.25 | -3.19% | 1,472,004 | 634,931,255 |
| 2024-12-06 | 3.93 | 4.39 | 3.88 | 4.39 | +10.03% | 1,450,633 | 612,876,635 |
| 2024-12-05 | 3.84 | 4.15 | 3.84 | 3.99 | 0% | 858,242 | 341,660,229 |
| 2024-12-04 | 4.1 | 4.19 | 3.99 | 3.99 | -9.93% | 1,093,094 | 445,262,642 |
| 2024-12-03 | 4.13 | 4.43 | 3.93 | 4.43 | +9.93% | 1,968,238 | 835,297,144 |
| 2024-12-02 | 3.76 | 4.03 | 3.76 | 4.03 | +10.11% | 325,397 | 128,928,175 |
| 2024-11-29 | 3.68 | 3.8 | 3.58 | 3.66 | -3.17% | 748,033 | 274,342,330 |
| 2024-11-28 | 3.87 | 4.18 | 3.76 | 3.78 | -1.82% | 911,887 | 354,925,513 |
| 2024-11-27 | 3.59 | 3.97 | 3.46 | 3.85 | +2.94% | 1,009,325 | 371,232,939 |
| 2024-11-26 | 4.29 | 4.29 | 3.67 | 3.74 | -4.83% | 1,794,974 | 729,972,291 |
| 2024-11-25 | 3.5 | 3.93 | 3.37 | 3.93 | +10.08% | 990,139 | 359,554,548 |
| 2024-11-22 | 3.48 | 3.74 | 3.33 | 3.57 | +2% | 1,474,948 | 523,185,860 |
| 2024-11-21 | 3.21 | 3.5 | 3.18 | 3.5 | +10.06% | 463,935 | 159,051,791 |
| 2024-11-20 | 3.08 | 3.21 | 3.06 | 3.18 | +3.25% | 215,429 | 67,770,761 |
| 2024-11-19 | 3.05 | 3.08 | 2.95 | 3.08 | +1.32% | 178,572 | 53,995,736 |
| 2024-11-18 | 3.27 | 3.3 | 3.02 | 3.04 | -6.46% | 325,954 | 100,427,877 |
| 2024-11-15 | 3.26 | 3.39 | 3.25 | 3.25 | -0.31% | 325,648 | 108,175,081 |
| 2024-11-14 | 3.35 | 3.55 | 3.23 | 3.26 | -2.1% | 330,862 | 111,167,842 |
| 2024-11-13 | 3.25 | 3.39 | 3.21 | 3.33 | +2.15% | 275,095 | 90,918,995 |
| 2024-11-12 | 3.37 | 3.39 | 3.22 | 3.26 | -2.98% | 206,571 | 68,185,472 |
| 2024-11-11 | 3.28 | 3.4 | 3.26 | 3.36 | +3.07% | 228,272 | 76,433,924 |
| 2024-11-08 | 3.31 | 3.37 | 3.24 | 3.26 | -1.21% | 208,811 | 68,581,015 |
| 2024-11-07 | 3.18 | 3.31 | 3.16 | 3.3 | +3.13% | 207,556 | 67,784,972 |
| 2024-11-06 | 3.17 | 3.24 | 3.1 | 3.2 | +1.27% | 243,653 | 77,563,789 |
| 2024-11-05 | 3.08 | 3.18 | 3.05 | 3.16 | +2.6% | 204,556 | 64,090,250 |
| 2024-11-04 | 3.02 | 3.08 | 2.96 | 3.08 | +1.99% | 215,745 | 65,494,952 |
| 2024-11-01 | 3.18 | 3.27 | 3.01 | 3.02 | -6.21% | 294,826 | 91,052,565 |
| 2024-10-31 | 3.15 | 3.27 | 3.13 | 3.22 | +1.26% | 233,181 | 75,066,407 |
| 2024-10-30 | 3.18 | 3.22 | 3.11 | 3.18 | -2.45% | 266,124 | 84,192,538 |
| 2024-10-29 | 3.42 | 3.46 | 3.23 | 3.26 | -4.12% | 227,960 | 75,432,378 |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.4 | +4.29% | 243,202 | 81,708,097 |
| 2024-10-25 | 3.19 | 3.29 | 3.19 | 3.26 | +2.52% | 176,465 | 57,273,728 |
| 2024-10-24 | 3.16 | 3.21 | 3.12 | 3.18 | -0.63% | 175,311 | 55,575,354 |
| 2024-10-23 | 3.27 | 3.37 | 3.17 | 3.2 | -1.54% | 308,492 | 100,030,059 |
| 2024-10-22 | 3.11 | 3.4 | 3.11 | 3.25 | +4.5% | 388,042 | 126,871,554 |
| 2024-10-21 | 3.06 | 3.14 | 3.06 | 3.11 | +1.63% | 174,120 | 54,149,461 |
| 2024-10-18 | 3.04 | 3.11 | 3 | 3.06 | 0% | 202,365 | 61,834,327 |
| 2024-10-17 | 3.07 | 3.17 | 3.05 | 3.06 | +0.33% | 178,411 | 55,366,369 |
| 2024-10-16 | 2.96 | 3.05 | 2.91 | 3.05 | +2.35% | 169,065 | 51,074,348 |
| 2024-10-15 | 2.97 | 3.05 | 2.92 | 2.98 | +0.34% | 153,926 | 46,262,476 |
| 2024-10-14 | 2.91 | 2.99 | 2.85 | 2.97 | +3.48% | 159,984 | 46,862,182 |
| 2024-10-11 | 3.01 | 3.01 | 2.83 | 2.87 | -4.97% | 164,177 | 47,759,277 |
| 2024-10-10 | 3.02 | 3.15 | 2.92 | 3.02 | 0% | 208,819 | 63,230,553 |
| 2024-10-09 | 3.28 | 3.29 | 3.02 | 3.02 | -10.12% | 319,250 | 99,378,544 |
| 2024-10-08 | 3.48 | 3.51 | 3.11 | 3.36 | +5.33% | 493,468 | 164,394,384 |
| 2024-09-30 | 3 | 3.2 | 2.94 | 3.19 | +9.62% | 369,185 | 113,792,536 |
| 2024-09-27 | 2.85 | 2.97 | 2.81 | 2.91 | +3.56% | 228,072 | 65,824,824 |
| 2024-09-26 | 2.72 | 2.81 | 2.7 | 2.81 | +2.93% | 169,593 | 46,824,648 |
| 2024-09-25 | 2.71 | 2.81 | 2.7 | 2.73 | +1.87% | 234,356 | 64,604,556 |
| 2024-09-24 | 2.62 | 2.7 | 2.61 | 2.68 | +2.29% | 172,252 | 45,814,168 |
| 2024-09-23 | 2.57 | 2.62 | 2.55 | 2.62 | +1.55% | 103,032 | 26,693,604 |
| 2024-09-20 | 2.57 | 2.6 | 2.55 | 2.58 | -0.39% | 99,553 | 25,635,340 |
| 2024-09-19 | 2.5 | 2.59 | 2.48 | 2.59 | +3.6% | 171,044 | 43,638,030 |
| 2024-09-18 | 2.63 | 2.69 | 2.46 | 2.5 | -4.21% | 247,775 | 63,195,126 |
| 2024-09-13 | 2.57 | 2.78 | 2.54 | 2.61 | +2.35% | 249,833 | 65,558,091 |
| 2024-09-12 | 2.55 | 2.6 | 2.54 | 2.55 | 0% | 80,599 | 20,709,895 |
| 2024-09-11 | 2.62 | 2.62 | 2.54 | 2.55 | -2.67% | 77,037 | 19,793,776 |
| 2024-09-10 | 2.62 | 2.63 | 2.54 | 2.62 | +0.77% | 89,234 | 23,022,578 |
| 2024-09-09 | 2.59 | 2.63 | 2.53 | 2.6 | +0.78% | 82,610 | 21,397,003 |
| 2024-09-06 | 2.62 | 2.65 | 2.57 | 2.58 | -1.53% | 106,010 | 27,686,929 |
| 2024-09-05 | 2.54 | 2.65 | 2.54 | 2.62 | +3.56% | 147,058 | 38,319,284 |
| 2024-09-04 | 2.56 | 2.58 | 2.52 | 2.53 | -1.94% | 76,758 | 19,547,092 |
| 2024-09-03 | 2.58 | 2.63 | 2.56 | 2.58 | 0% | 104,335 | 26,997,729 |
| 2024-09-02 | 2.64 | 2.66 | 2.57 | 2.58 | -2.27% | 101,901 | 26,570,360 |
| 2024-08-30 | 2.53 | 2.66 | 2.53 | 2.64 | +3.94% | 171,609 | 45,073,861 |
| 2024-08-29 | 2.52 | 2.56 | 2.5 | 2.54 | 0% | 91,964 | 23,238,756 |
| 2024-08-28 | 2.48 | 2.57 | 2.45 | 2.54 | +1.6% | 99,939 | 25,140,645 |
| 2024-08-27 | 2.56 | 2.61 | 2.5 | 2.5 | -2.72% | 103,135 | 26,242,355 |
| 2024-08-26 | 2.53 | 2.61 | 2.5 | 2.57 | +1.98% | 114,803 | 29,499,827 |
| 2024-08-23 | 2.54 | 2.56 | 2.48 | 2.52 | -0.4% | 114,964 | 29,012,349 |
| 2024-08-22 | 2.6 | 2.65 | 2.53 | 2.53 | -3.44% | 124,406 | 31,975,447 |
| 2024-08-21 | 2.67 | 2.7 | 2.61 | 2.62 | -2.24% | 120,471 | 31,883,788 |
| 2024-08-20 | 2.68 | 2.74 | 2.64 | 2.68 | -0.74% | 151,179 | 40,556,882 |
| 2024-08-19 | 2.65 | 2.74 | 2.64 | 2.7 | +1.12% | 149,018 | 40,283,909 |
| 2024-08-16 | 2.75 | 2.77 | 2.66 | 2.67 | -2.55% | 160,866 | 43,306,375 |
| 2024-08-15 | 2.64 | 2.75 | 2.61 | 2.74 | +2.62% | 231,099 | 62,418,192 |
| 2024-08-14 | 2.6 | 2.69 | 2.57 | 2.67 | +2.69% | 187,978 | 49,793,572 |
| 2024-08-13 | 2.58 | 2.61 | 2.52 | 2.6 | 0% | 132,415 | 34,052,188 |
| 2024-08-12 | 2.65 | 2.66 | 2.55 | 2.6 | -1.52% | 189,958 | 49,351,144 |
| 2024-08-09 | 2.67 | 2.71 | 2.62 | 2.64 | -2.58% | 214,525 | 57,156,537 |
| 2024-08-08 | 2.67 | 2.75 | 2.62 | 2.71 | +1.5% | 353,103 | 95,070,729 |
| 2024-08-07 | 2.73 | 2.8 | 2.67 | 2.67 | -3.96% | 346,228 | 93,562,662 |
| 2024-08-06 | 2.65 | 2.79 | 2.62 | 2.78 | -1.42% | 618,664 | 168,063,614 |
| 2024-08-05 | 2.85 | 3.19 | 2.73 | 2.82 | -2.76% | 898,812 | 267,239,577 |
| 2024-08-02 | 2.61 | 2.9 | 2.6 | 2.9 | +9.85% | 557,954 | 155,308,212 |
| 2024-08-01 | 2.63 | 2.64 | 2.58 | 2.64 | +0.38% | 166,228 | 43,479,547 |
| 2024-07-31 | 2.49 | 2.65 | 2.49 | 2.63 | +5.62% | 265,811 | 69,230,966 |
| 2024-07-30 | 2.48 | 2.52 | 2.45 | 2.49 | 0% | 95,155 | 23,688,025 |
| 2024-07-29 | 2.44 | 2.5 | 2.39 | 2.49 | +2.05% | 147,124 | 36,251,586 |
| 2024-07-26 | 2.39 | 2.47 | 2.39 | 2.44 | 0% | 171,107 | 41,648,143 |
| 2024-07-25 | 2.37 | 2.56 | 2.26 | 2.44 | +3.39% | 205,346 | 49,959,317 |
| 2024-07-24 | 2.39 | 2.43 | 2.36 | 2.36 | -1.67% | 110,284 | 26,370,360 |
| 2024-07-23 | 2.45 | 2.49 | 2.4 | 2.4 | -2.44% | 98,830 | 24,151,496 |
| 2024-07-22 | 2.41 | 2.46 | 2.37 | 2.46 | +1.65% | 116,864 | 28,393,787 |
| 2024-07-19 | 2.41 | 2.46 | 2.38 | 2.42 | 0% | 116,722 | 28,257,084 |
| 2024-07-18 | 2.42 | 2.45 | 2.34 | 2.42 | -0.82% | 127,153 | 30,325,844 |
| 2024-07-17 | 2.44 | 2.48 | 2.39 | 2.44 | -0.81% | 176,072 | 42,913,793 |
| 2024-07-16 | 2.46 | 2.53 | 2.43 | 2.46 | -4.28% | 254,915 | 62,822,410 |
| 2024-07-15 | 2.48 | 2.65 | 2.45 | 2.57 | +5.76% | 362,805 | 92,916,539 |
| 2024-07-12 | 2.44 | 2.52 | 2.42 | 2.43 | -1.22% | 101,689 | 25,082,690 |
| 2024-07-11 | 2.4 | 2.48 | 2.4 | 2.46 | +2.93% | 93,530 | 22,900,511 |
| 2024-07-10 | 2.41 | 2.45 | 2.37 | 2.39 | -2.05% | 77,083 | 18,523,489 |
| 2024-07-09 | 2.46 | 2.47 | 2.33 | 2.44 | +0.41% | 106,011 | 25,440,806 |
| 2024-07-08 | 2.57 | 2.58 | 2.42 | 2.43 | -3.57% | 91,730 | 22,601,085 |
| 2024-07-05 | 2.47 | 2.57 | 2.44 | 2.52 | +1.61% | 85,970 | 21,622,850 |
| 2024-07-04 | 2.56 | 2.59 | 2.47 | 2.48 | -4.25% | 92,706 | 23,252,503 |
| 2024-07-03 | 2.58 | 2.63 | 2.55 | 2.59 | +0.39% | 77,695 | 20,186,962 |
| 2024-07-02 | 2.52 | 2.62 | 2.51 | 2.58 | +2.79% | 121,274 | 31,314,929 |
| 2024-07-01 | 2.46 | 2.52 | 2.42 | 2.51 | +0.4% | 75,583 | 18,674,633 |
| 2024-06-28 | 2.52 | 2.59 | 2.49 | 2.5 | -2.34% | 107,942 | 27,380,840 |
| 2024-06-27 | 2.55 | 2.63 | 2.52 | 2.56 | +0.39% | 113,105 | 29,143,458 |
| 2024-06-26 | 2.41 | 2.56 | 2.37 | 2.55 | +5.81% | 129,154 | 31,860,180 |
| 2024-06-25 | 2.42 | 2.46 | 2.39 | 2.41 | 0% | 87,258 | 21,059,661 |
| 2024-06-24 | 2.52 | 2.52 | 2.39 | 2.41 | -4.74% | 98,519 | 23,952,874 |
| 2024-06-21 | 2.54 | 2.57 | 2.49 | 2.53 | 0% | 59,537 | 15,116,903 |
| 2024-06-20 | 2.62 | 2.62 | 2.53 | 2.53 | -2.69% | 75,256 | 19,236,829 |
| 2024-06-19 | 2.63 | 2.66 | 2.59 | 2.6 | -0.76% | 77,527 | 20,321,968 |
| 2024-06-18 | 2.61 | 2.65 | 2.59 | 2.62 | +0.38% | 64,605 | 16,968,566 |
| 2024-06-17 | 2.67 | 2.69 | 2.6 | 2.61 | -2.25% | 69,585 | 18,289,743 |
| 2024-06-14 | 2.67 | 2.72 | 2.64 | 2.67 | 0% | 81,371 | 21,796,060 |
| 2024-06-13 | 2.78 | 2.81 | 2.66 | 2.67 | -1.84% | 118,520 | 32,009,857 |
| 2024-06-12 | 2.62 | 2.73 | 2.6 | 2.72 | +4.62% | 129,503 | 34,732,905 |
| 2024-06-11 | 2.61 | 2.64 | 2.53 | 2.6 | -0.38% | 105,078 | 27,148,188 |
| 2024-06-07 | 2.58 | 2.65 | 2.49 | 2.61 | +2.76% | 200,753 | 51,548,190 |
| 2024-06-06 | 2.74 | 2.76 | 2.47 | 2.54 | -7.3% | 247,233 | 63,512,827 |
| 2024-06-05 | 2.84 | 2.85 | 2.72 | 2.74 | -2.49% | 100,540 | 27,728,002 |
| 2024-06-04 | 2.88 | 2.88 | 2.75 | 2.81 | -2.43% | 119,319 | 33,229,443 |
| 2024-06-03 | 2.96 | 2.97 | 2.84 | 2.88 | -2.7% | 96,252 | 27,829,696 |
| 2024-05-31 | 2.9 | 2.99 | 2.89 | 2.96 | +1.37% | 92,524 | 27,276,834 |
| 2024-05-30 | 2.92 | 2.98 | 2.87 | 2.92 | -0.34% | 92,651 | 27,039,225 |
| 2024-05-29 | 2.96 | 3 | 2.91 | 2.93 | -1.01% | 80,817 | 23,849,062 |
| 2024-05-28 | 3.02 | 3.03 | 2.95 | 2.96 | -2.63% | 82,224 | 24,399,440 |
| 2024-05-27 | 3 | 3.05 | 2.95 | 3.04 | +1% | 90,799 | 27,161,164 |
| 2024-05-24 | 3.07 | 3.07 | 3 | 3.01 | -0.99% | 72,199 | 21,875,595 |
| 2024-05-23 | 3.12 | 3.13 | 3.01 | 3.04 | -3.18% | 134,641 | 41,051,680 |
| 2024-05-22 | 3.04 | 3.15 | 3.02 | 3.14 | +2.95% | 151,253 | 47,207,082 |
| 2024-05-21 | 3.06 | 3.1 | 3.04 | 3.05 | -0.97% | 83,095 | 25,416,772 |
| 2024-05-20 | 3.06 | 3.11 | 3.04 | 3.08 | +0.33% | 89,890 | 27,659,574 |
| 2024-05-17 | 3.13 | 3.14 | 3.05 | 3.07 | -1.6% | 114,839 | 35,272,519 |
| 2024-05-16 | 2.98 | 3.14 | 2.98 | 3.12 | +4% | 212,921 | 65,870,566 |
| 2024-05-15 | 3.03 | 3.07 | 2.98 | 3 | -0.66% | 101,142 | 30,667,204 |
| 2024-05-14 | 2.95 | 3.03 | 2.93 | 3.02 | +3.42% | 129,282 | 38,670,083 |
| 2024-05-13 | 3 | 3.01 | 2.89 | 2.92 | -3.31% | 109,902 | 32,153,750 |
| 2024-05-10 | 3.03 | 3.13 | 2.96 | 3.02 | 0% | 162,649 | 49,307,413 |
| 2024-05-09 | 2.95 | 3.02 | 2.95 | 3.02 | +2.03% | 96,770 | 29,085,312 |
| 2024-05-08 | 3.01 | 3.03 | 2.95 | 2.96 | -2.95% | 122,372 | 36,477,851 |
| 2024-05-07 | 3.05 | 3.14 | 3.03 | 3.05 | +0.33% | 156,169 | 48,178,609 |
| 2024-05-06 | 3.06 | 3.1 | 3.02 | 3.04 | +1.33% | 145,787 | 44,517,970 |
| 2024-04-30 | 3.06 | 3.1 | 2.95 | 3 | +2.39% | 239,992 | 72,365,622 |
| 2024-04-29 | 2.85 | 2.95 | 2.84 | 2.93 | +2.81% | 117,636 | 34,359,765 |
| 2024-04-26 | 2.76 | 2.86 | 2.74 | 2.85 | +2.89% | 113,698 | 32,018,268 |
| 2024-04-25 | 2.76 | 2.78 | 2.71 | 2.77 | +0.73% | 99,261 | 27,353,498 |
| 2024-04-24 | 2.73 | 2.76 | 2.67 | 2.75 | +1.85% | 90,719 | 24,718,020 |
| 2024-04-23 | 2.63 | 2.72 | 2.62 | 2.7 | +3.05% | 114,978 | 30,864,676 |
| 2024-04-22 | 2.75 | 2.75 | 2.58 | 2.62 | -2.6% | 90,009 | 23,784,407 |
| 2024-04-19 | 2.67 | 2.75 | 2.64 | 2.69 | +0.37% | 116,900 | 31,639,348 |
| 2024-04-18 | 2.68 | 2.76 | 2.62 | 2.68 | 0% | 136,590 | 36,717,798 |
| 2024-04-17 | 2.53 | 2.69 | 2.53 | 2.68 | +7.2% | 159,668 | 42,074,760 |
| 2024-04-16 | 2.7 | 2.73 | 2.49 | 2.5 | -9.75% | 214,272 | 54,644,873 |
| 2024-04-15 | 2.93 | 2.95 | 2.71 | 2.77 | -6.73% | 205,326 | 57,415,114 |
| 2024-04-12 | 3.06 | 3.07 | 2.96 | 2.97 | -3.26% | 119,388 | 35,864,866 |
| 2024-04-11 | 2.98 | 3.11 | 2.97 | 3.07 | +2.33% | 137,175 | 42,093,590 |
| 2024-04-10 | 3.1 | 3.11 | 2.97 | 3 | -3.54% | 134,650 | 40,551,126 |
| 2024-04-09 | 3.07 | 3.12 | 3.05 | 3.11 | +0.97% | 95,989 | 29,669,669 |
| 2024-04-08 | 3.15 | 3.15 | 3.07 | 3.08 | -2.53% | 117,658 | 36,411,625 |
| 2024-04-03 | 3.24 | 3.25 | 3.13 | 3.16 | -2.47% | 160,456 | 50,617,423 |
| 2024-04-02 | 3.28 | 3.31 | 3.21 | 3.24 | -1.52% | 165,232 | 53,459,993 |
| 2024-04-01 | 3.28 | 3.29 | 3.24 | 3.29 | +1.54% | 180,595 | 58,984,065 |
| 2024-03-29 | 3.28 | 3.29 | 3.17 | 3.24 | -1.52% | 180,318 | 57,956,874 |
| 2024-03-28 | 3.18 | 3.32 | 3.15 | 3.29 | +2.81% | 220,675 | 72,060,878 |
| 2024-03-27 | 3.34 | 3.42 | 3.19 | 3.2 | -4.48% | 249,989 | 81,814,717 |
| 2024-03-26 | 3.37 | 3.5 | 3.27 | 3.35 | -1.76% | 281,390 | 94,975,764 |
| 2024-03-25 | 3.63 | 3.69 | 3.4 | 3.41 | -5.54% | 468,166 | 163,706,593 |
| 2024-03-22 | 3.59 | 3.74 | 3.48 | 3.61 | -2.7% | 915,575 | 327,808,636 |
| 2024-03-21 | 3.68 | 3.82 | 3.66 | 3.71 | +6.92% | 1,119,917 | 423,075,574 |
| 2024-03-20 | 3.29 | 3.5 | 3.29 | 3.47 | +5.79% | 375,095 | 128,175,912 |
| 2024-03-19 | 3.31 | 3.38 | 3.27 | 3.28 | -0.91% | 216,930 | 71,922,909 |
| 2024-03-18 | 3.16 | 3.36 | 3.15 | 3.31 | +4.75% | 335,690 | 109,015,535 |
| 2024-03-15 | 3.16 | 3.2 | 3.09 | 3.16 | -0.63% | 157,424 | 49,407,171 |
| 2024-03-14 | 3.19 | 3.23 | 3.12 | 3.18 | -2.15% | 258,673 | 82,298,873 |
| 2024-03-13 | 3.14 | 3.44 | 3.14 | 3.25 | +3.5% | 425,372 | 139,720,764 |
| 2024-03-12 | 3.09 | 3.15 | 3.07 | 3.14 | +1.95% | 149,991 | 46,609,717 |
| 2024-03-11 | 3.02 | 3.09 | 3 | 3.08 | +1.65% | 120,749 | 36,778,772 |
| 2024-03-08 | 3.03 | 3.09 | 3 | 3.03 | -1.62% | 133,167 | 40,405,884 |
| 2024-03-07 | 3.1 | 3.15 | 3.05 | 3.08 | -0.65% | 156,296 | 48,343,043 |
| 2024-03-06 | 3.09 | 3.15 | 3.05 | 3.1 | -0.32% | 155,751 | 48,276,371 |
| 2024-03-05 | 3.12 | 3.18 | 3.05 | 3.11 | -0.96% | 204,022 | 63,791,397 |
| 2024-03-04 | 3.13 | 3.17 | 3.01 | 3.14 | +0.32% | 166,974 | 51,766,922 |
| 2024-03-01 | 3.07 | 3.14 | 3.03 | 3.13 | +1.95% | 179,527 | 55,376,420 |
| 2024-02-29 | 2.86 | 3.07 | 2.85 | 3.07 | +4.07% | 222,508 | 66,775,320 |
| 2024-02-28 | 3.24 | 3.4 | 2.92 | 2.95 | -8.67% | 400,803 | 127,432,970 |
| 2024-02-27 | 3.07 | 3.23 | 3.02 | 3.23 | +4.53% | 185,520 | 58,743,836 |
| 2024-02-26 | 3.11 | 3.14 | 2.99 | 3.09 | +0.32% | 249,006 | 76,273,805 |
| 2024-02-23 | 2.94 | 3.09 | 2.89 | 3.08 | +5.48% | 256,211 | 76,826,279 |
| 2024-02-22 | 2.84 | 2.93 | 2.82 | 2.92 | +2.46% | 206,161 | 59,333,517 |
| 2024-02-21 | 2.66 | 2.97 | 2.58 | 2.85 | +4.78% | 305,720 | 86,048,140 |
| 2024-02-20 | 2.68 | 2.77 | 2.61 | 2.72 | +3.82% | 258,172 | 69,675,239 |
| 2024-02-19 | 2.47 | 2.65 | 2.47 | 2.62 | +8.26% | 293,360 | 75,691,629 |
| 2024-02-08 | 2.27 | 2.44 | 2.06 | 2.42 | +6.61% | 356,826 | 80,110,778 |
| 2024-02-07 | 2.52 | 2.54 | 2.27 | 2.27 | -9.92% | 280,690 | 65,348,455 |
| 2024-02-06 | 2.48 | 2.66 | 2.47 | 2.52 | -8.03% | 287,916 | 72,255,729 |
| 2024-02-05 | 3.01 | 3.01 | 2.74 | 2.74 | -9.87% | 181,477 | 50,281,084 |
| 2024-02-02 | 3.24 | 3.29 | 2.92 | 3.04 | -2.88% | 175,442 | 54,862,741 |
| 2024-02-01 | 3.23 | 3.25 | 3.08 | 3.13 | -3.99% | 158,057 | 49,730,632 |
| 2024-01-31 | 3.38 | 3.45 | 3.22 | 3.26 | -4.96% | 153,339 | 51,185,186 |
| 2024-01-30 | 3.54 | 3.55 | 3.41 | 3.43 | -3.38% | 95,889 | 33,342,326 |
| 2024-01-29 | 3.67 | 3.7 | 3.55 | 3.55 | -4.31% | 129,743 | 46,703,878 |
| 2024-01-26 | 3.66 | 3.77 | 3.62 | 3.71 | +1.37% | 166,167 | 61,684,003 |
| 2024-01-25 | 3.55 | 3.67 | 3.51 | 3.66 | +3.1% | 188,468 | 67,851,388 |
| 2024-01-24 | 3.43 | 3.58 | 3.43 | 3.55 | +4.11% | 197,410 | 69,340,126 |
| 2024-01-23 | 3.44 | 3.44 | 3.34 | 3.41 | -0.29% | 145,004 | 49,219,842 |
| 2024-01-22 | 3.63 | 3.64 | 3.35 | 3.42 | -6.3% | 175,453 | 61,404,156 |
| 2024-01-19 | 3.67 | 3.75 | 3.64 | 3.65 | -0.54% | 158,774 | 58,625,628 |
| 2024-01-18 | 3.68 | 3.69 | 3.54 | 3.67 | -0.27% | 184,631 | 66,514,016 |
| 2024-01-17 | 3.76 | 3.76 | 3.65 | 3.68 | -1.87% | 106,807 | 39,648,488 |
| 2024-01-16 | 3.78 | 3.78 | 3.69 | 3.75 | -0.79% | 137,673 | 51,316,522 |
| 2024-01-15 | 3.81 | 3.84 | 3.76 | 3.78 | -1.31% | 134,596 | 51,162,590 |
| 2024-01-12 | 3.91 | 3.91 | 3.8 | 3.83 | -2.3% | 161,417 | 61,957,994 |
| 2024-01-11 | 3.85 | 3.92 | 3.81 | 3.92 | +1.82% | 136,387 | 52,929,214 |
| 2024-01-10 | 3.9 | 3.93 | 3.8 | 3.85 | -2.28% | 162,347 | 62,541,180 |
| 2024-01-09 | 3.91 | 3.99 | 3.89 | 3.94 | +0.77% | 150,219 | 59,110,104 |
| 2024-01-08 | 3.94 | 3.99 | 3.9 | 3.91 | -1.01% | 150,287 | 59,235,819 |
| 2024-01-05 | 4.09 | 4.13 | 3.93 | 3.95 | -3.66% | 239,828 | 95,936,002 |
| 2024-01-04 | 4.14 | 4.17 | 4.07 | 4.1 | -1.68% | 213,746 | 87,620,798 |
| 2024-01-03 | 4.07 | 4.25 | 4.06 | 4.17 | +2.21% | 372,039 | 154,971,029 |
| 2024-01-02 | 4.09 | 4.19 | 4.05 | 4.08 | -0.24% | 287,424 | 117,676,928 |
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：