股票概览
3.23
+0.94%
+0.03
3.22
开盘价
3.25
最高价
3.18
最低价
76,292
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.37
MA10 (10日均线)
3.29
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 | 3.22 | 3.25 | 3.18 | 3.23 | +0.94% | 76,292 | 24,521,269 |
| 2025-03-24 | 3.32 | 3.33 | 3.16 | 3.2 | -4.48% | 194,099 | 62,788,696 |
| 2025-03-21 | 3.33 | 3.42 | 3.31 | 3.35 | +0.6% | 196,971 | 66,254,989 |
| 2025-03-20 | 3.37 | 3.4 | 3.33 | 3.33 | -1.48% | 140,845 | 47,154,614 |
| 2025-03-19 | 3.41 | 3.43 | 3.31 | 3.38 | -0.88% | 196,237 | 66,032,465 |
| 2025-03-18 | 3.42 | 3.47 | 3.38 | 3.41 | -2.29% | 278,288 | 95,065,479 |
| 2025-03-17 | 3.45 | 3.55 | 3.41 | 3.49 | -3.59% | 434,320 | 150,559,944 |
| 2025-03-14 | 3.5 | 3.82 | 3.45 | 3.62 | +3.13% | 708,322 | 255,504,230 |
| 2025-03-13 | 3.18 | 3.51 | 3.18 | 3.51 | +10.03% | 230,793 | 79,136,887 |
| 2025-03-12 | 3.15 | 3.28 | 3.15 | 3.19 | +0.95% | 181,996 | 58,641,945 |
| 2025-03-11 | 3.08 | 3.16 | 3.08 | 3.16 | +0.64% | 97,459 | 30,366,391 |
| 2025-03-10 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 106,400 | 33,657,722 |
| 2025-03-07 | 3.14 | 3.26 | 3.12 | 3.2 | +1.59% | 147,978 | 47,177,786 |
| 2025-03-06 | 3.13 | 3.16 | 3.09 | 3.15 | +0.64% | 71,257 | 22,362,731 |
| 2025-03-05 | 3.18 | 3.19 | 3.06 | 3.13 | -1.26% | 108,869 | 33,840,513 |
| 2025-03-04 | 3.16 | 3.18 | 3.14 | 3.17 | +0.96% | 95,618 | 30,246,117 |
| 2025-03-03 | 3.22 | 3.26 | 3.11 | 3.14 | -1.26% | 117,333 | 37,373,590 |
| 2025-02-28 | 3.31 | 3.33 | 3.18 | 3.18 | -4.79% | 177,996 | 57,919,686 |
| 2025-02-27 | 3.39 | 3.41 | 3.29 | 3.34 | -1.76% | 132,614 | 44,269,793 |
| 2025-02-26 | 3.37 | 3.49 | 3.37 | 3.4 | +1.8% | 165,676 | 56,570,997 |
| 2025-02-25 | 3.36 | 3.4 | 3.33 | 3.34 | -2.05% | 146,875 | 49,338,229 |
| 2025-02-24 | 3.35 | 3.53 | 3.34 | 3.41 | -2.29% | 311,187 | 106,241,553 |
| 2025-02-21 | 3.58 | 3.62 | 3.46 | 3.49 | -2.51% | 161,121 | 56,521,087 |
| 2025-02-20 | 3.5 | 3.64 | 3.5 | 3.58 | +1.7% | 191,137 | 68,554,907 |
| 2025-02-19 | 3.5 | 3.55 | 3.43 | 3.52 | +0.28% | 203,514 | 71,176,233 |
| 2025-02-18 | 3.46 | 3.63 | 3.43 | 3.51 | +0.57% | 366,318 | 129,444,110 |
| 2025-02-17 | 3.39 | 3.5 | 3.32 | 3.49 | +2.35% | 297,703 | 101,838,819 |
| 2025-02-14 | 3.31 | 3.49 | 3.28 | 3.41 | +2.4% | 368,868 | 124,965,068 |
| 2025-02-13 | 3.36 | 3.4 | 3.32 | 3.33 | -1.48% | 224,532 | 75,360,240 |
| 2025-02-12 | 3.36 | 3.44 | 3.29 | 3.38 | +0.3% | 362,345 | 121,590,603 |
| 2025-02-11 | 3.5 | 3.65 | 3.34 | 3.37 | -7.67% | 547,005 | 187,247,543 |
| 2025-02-10 | 3.39 | 3.73 | 3.39 | 3.65 | -2.67% | 662,193 | 235,863,867 |
| 2025-02-07 | 4 | 4 | 3.75 | 3.75 | +3.02% | 1,111,722 | 435,234,887 |
| 2025-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | +9.97% | 14,305 | 5,207,020 |
| 2025-02-05 | 3.31 | 3.31 | 3.31 | 3.31 | +9.97% | 14,954 | 4,949,777 |
| 2025-01-13 | 3.01 | 3.01 | 2.9 | 3.01 | +9.85% | 327,966 | 98,408,307 |
| 2025-01-10 | 2.69 | 2.93 | 2.69 | 2.74 | +3.01% | 400,168 | 111,433,518 |
| 2025-01-09 | 2.65 | 2.72 | 2.62 | 2.66 | +0.38% | 85,057 | 22,781,607 |
| 2025-01-08 | 2.65 | 2.68 | 2.55 | 2.65 | +0.38% | 87,786 | 23,025,902 |
| 2025-01-07 | 2.57 | 2.65 | 2.54 | 2.64 | +2.72% | 80,557 | 20,966,360 |
| 2025-01-06 | 2.62 | 2.62 | 2.49 | 2.57 | -1.91% | 100,974 | 25,820,926 |
| 2025-01-03 | 2.85 | 2.86 | 2.6 | 2.62 | -6.76% | 181,960 | 48,845,486 |
| 2025-01-02 | 2.8 | 2.91 | 2.78 | 2.81 | +0.36% | 174,277 | 49,667,381 |
| 2024-12-31 | 2.86 | 2.89 | 2.77 | 2.8 | -1.75% | 135,322 | 38,264,597 |
| 2024-12-30 | 2.96 | 2.98 | 2.82 | 2.85 | -4.36% | 164,976 | 47,109,407 |
| 2024-12-27 | 2.85 | 3.03 | 2.83 | 2.98 | +4.93% | 196,186 | 58,056,178 |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.84 | -0.35% | 147,495 | 41,996,186 |
| 2024-12-25 | 2.98 | 2.99 | 2.8 | 2.85 | -4.36% | 156,591 | 44,669,669 |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 2.98 | -1.65% | 178,854 | 53,006,604 |
| 2024-12-23 | 3.25 | 3.26 | 3.02 | 3.03 | -7.06% | 238,880 | 73,926,175 |
| 2024-12-20 | 3.26 | 3.3 | 3.23 | 3.26 | +0.31% | 157,735 | 51,447,847 |
| 2024-12-19 | 3.3 | 3.3 | 3.19 | 3.25 | -2.4% | 201,213 | 65,009,919 |
| 2024-12-18 | 3.37 | 3.41 | 3.24 | 3.33 | -0.6% | 175,318 | 58,327,814 |
| 2024-12-17 | 3.63 | 3.65 | 3.33 | 3.35 | -7.2% | 299,149 | 102,072,240 |
| 2024-12-16 | 3.48 | 3.7 | 3.45 | 3.61 | +2.56% | 320,446 | 115,118,811 |
| 2024-12-13 | 3.66 | 3.66 | 3.48 | 3.52 | -3.83% | 294,573 | 104,839,415 |
| 2024-12-12 | 3.56 | 3.68 | 3.51 | 3.66 | +2.52% | 376,657 | 136,582,432 |
| 2024-12-11 | 3.4 | 3.6 | 3.39 | 3.57 | +3.48% | 379,364 | 134,024,741 |
| 2024-12-10 | 3.44 | 3.58 | 3.37 | 3.45 | +2.07% | 391,558 | 135,955,687 |
| 2024-12-09 | 3.4 | 3.45 | 3.34 | 3.38 | -0.88% | 177,685 | 60,056,963 |
| 2024-12-06 | 3.27 | 3.42 | 3.25 | 3.41 | +4.92% | 251,236 | 84,390,826 |
| 2024-12-05 | 3.2 | 3.26 | 3.2 | 3.25 | +0.62% | 143,222 | 46,297,384 |
| 2024-12-04 | 3.32 | 3.38 | 3.2 | 3.23 | -3% | 267,590 | 87,892,728 |
| 2024-12-03 | 3.43 | 3.45 | 3.29 | 3.33 | -2.92% | 243,048 | 81,352,606 |
| 2024-12-02 | 3.29 | 3.47 | 3.26 | 3.43 | +4.26% | 355,122 | 119,356,250 |
| 2024-11-29 | 3.18 | 3.35 | 3.12 | 3.29 | +2.49% | 398,287 | 129,541,164 |
| 2024-11-28 | 3.09 | 3.24 | 3.08 | 3.21 | +3.88% | 357,684 | 113,558,304 |
| 2024-11-27 | 3.1 | 3.14 | 2.96 | 3.09 | +1.98% | 316,073 | 96,355,089 |
| 2024-11-26 | 3.01 | 3.09 | 3 | 3.03 | 0% | 120,709 | 36,698,897 |
| 2024-11-25 | 2.94 | 3.03 | 2.9 | 3.03 | +2.71% | 158,875 | 47,276,540 |
| 2024-11-22 | 3.04 | 3.14 | 2.94 | 2.95 | -2.96% | 229,710 | 69,749,115 |
| 2024-11-21 | 3 | 3.04 | 2.95 | 3.04 | +1.33% | 148,209 | 44,547,846 |
| 2024-11-20 | 2.93 | 3 | 2.91 | 3 | +2.39% | 142,428 | 42,254,334 |
| 2024-11-19 | 2.91 | 2.97 | 2.85 | 2.93 | +0.34% | 183,668 | 53,298,527 |
| 2024-11-18 | 3.12 | 3.15 | 2.92 | 2.92 | -7.01% | 331,853 | 99,520,101 |
| 2024-11-15 | 3.08 | 3.35 | 3.04 | 3.14 | +1.62% | 520,871 | 165,228,375 |
| 2024-11-14 | 3.14 | 3.24 | 3.09 | 3.09 | -1.59% | 254,294 | 79,720,509 |
| 2024-11-13 | 3.14 | 3.19 | 3.06 | 3.14 | -0.63% | 186,641 | 58,357,831 |
| 2024-11-12 | 3.22 | 3.26 | 3.12 | 3.16 | -0.94% | 249,392 | 79,601,261 |
| 2024-11-11 | 3.19 | 3.23 | 3.11 | 3.19 | -1.24% | 235,847 | 74,515,558 |
| 2024-11-08 | 3.33 | 3.37 | 3.2 | 3.23 | -2.42% | 336,069 | 109,331,120 |
| 2024-11-07 | 3.13 | 3.32 | 3.12 | 3.31 | +4.75% | 422,108 | 137,752,823 |
| 2024-11-06 | 3.06 | 3.18 | 3 | 3.16 | +3.61% | 323,576 | 100,248,326 |
| 2024-11-05 | 2.99 | 3.09 | 2.98 | 3.05 | +2.01% | 226,646 | 68,766,499 |
| 2024-11-04 | 2.99 | 3.01 | 2.9 | 2.99 | +1.01% | 173,005 | 51,340,623 |
| 2024-11-01 | 3.08 | 3.1 | 2.93 | 2.96 | -3.9% | 220,120 | 65,766,598 |
| 2024-10-31 | 2.99 | 3.15 | 2.98 | 3.08 | +2.33% | 270,513 | 83,283,536 |
| 2024-10-30 | 2.96 | 3.01 | 2.95 | 3.01 | +0.33% | 173,647 | 51,686,054 |
| 2024-10-29 | 3.07 | 3.07 | 2.95 | 3 | -2.28% | 285,285 | 85,517,301 |
| 2024-10-28 | 2.88 | 3.07 | 2.88 | 3.07 | +5.5% | 366,988 | 109,717,016 |
| 2024-10-25 | 2.9 | 2.95 | 2.88 | 2.91 | +0.34% | 219,035 | 63,674,288 |
| 2024-10-24 | 2.85 | 2.94 | 2.83 | 2.9 | +1.4% | 272,418 | 78,887,690 |
| 2024-10-23 | 2.84 | 3 | 2.82 | 2.86 | +0.35% | 327,946 | 94,609,345 |
| 2024-10-22 | 2.75 | 2.86 | 2.72 | 2.85 | +4.01% | 280,843 | 78,462,884 |
| 2024-10-21 | 2.8 | 2.81 | 2.71 | 2.74 | -1.08% | 252,029 | 69,093,779 |
| 2024-10-18 | 2.66 | 2.8 | 2.64 | 2.77 | +4.14% | 391,706 | 107,721,426 |
| 2024-10-17 | 2.65 | 2.69 | 2.61 | 2.66 | +0.76% | 210,016 | 55,712,823 |
| 2024-10-16 | 2.6 | 2.67 | 2.6 | 2.64 | 0% | 160,640 | 42,382,423 |
| 2024-10-15 | 2.6 | 2.68 | 2.56 | 2.64 | -2.58% | 270,773 | 71,506,739 |
| 2024-10-14 | 2.68 | 2.74 | 2.68 | 2.71 | +1.12% | 184,215 | 49,918,439 |
| 2024-10-11 | 2.76 | 2.82 | 2.65 | 2.68 | -3.25% | 265,270 | 72,336,955 |
| 2024-10-10 | 2.72 | 2.91 | 2.68 | 2.77 | +2.21% | 360,178 | 100,783,983 |
| 2024-10-09 | 2.96 | 2.97 | 2.71 | 2.71 | -9.97% | 403,313 | 113,278,256 |
| 2024-10-08 | 3.19 | 3.22 | 2.86 | 3.01 | +2.38% | 785,347 | 238,051,535 |
| 2024-09-30 | 2.77 | 2.98 | 2.73 | 2.94 | +8.09% | 698,241 | 199,031,495 |
| 2024-09-27 | 2.71 | 2.74 | 2.62 | 2.72 | +2.64% | 461,296 | 124,012,948 |
| 2024-09-26 | 2.5 | 2.65 | 2.48 | 2.65 | +5.58% | 413,778 | 107,155,880 |
| 2024-09-25 | 2.51 | 2.58 | 2.49 | 2.51 | +0.4% | 257,871 | 65,368,228 |
| 2024-09-24 | 2.43 | 2.5 | 2.42 | 2.5 | +3.31% | 269,112 | 66,484,377 |
| 2024-09-23 | 2.48 | 2.49 | 2.4 | 2.42 | -1.22% | 222,410 | 54,163,502 |
| 2024-09-20 | 2.53 | 2.53 | 2.44 | 2.45 | -3.54% | 312,353 | 77,195,520 |
| 2024-09-19 | 2.46 | 2.75 | 2.43 | 2.54 | +1.6% | 615,917 | 158,671,511 |
| 2024-09-18 | 2.4 | 2.5 | 2.33 | 2.5 | +2.88% | 418,367 | 101,005,879 |
| 2024-09-13 | 2.3 | 2.51 | 2.25 | 2.43 | +6.11% | 481,840 | 115,562,895 |
| 2024-09-12 | 2.29 | 2.35 | 2.28 | 2.29 | 0% | 122,628 | 28,374,274 |
| 2024-09-11 | 2.26 | 2.29 | 2.25 | 2.29 | +0.44% | 73,604 | 16,752,229 |
| 2024-09-10 | 2.28 | 2.29 | 2.23 | 2.28 | 0% | 78,481 | 17,736,323 |
| 2024-09-09 | 2.22 | 2.29 | 2.21 | 2.28 | +2.24% | 94,813 | 21,474,931 |
| 2024-09-06 | 2.29 | 2.29 | 2.23 | 2.23 | -2.62% | 89,682 | 20,254,658 |
| 2024-09-05 | 2.25 | 2.29 | 2.25 | 2.29 | +1.33% | 98,818 | 22,493,868 |
| 2024-09-04 | 2.27 | 2.31 | 2.24 | 2.26 | -1.31% | 124,271 | 28,125,727 |
| 2024-09-03 | 2.29 | 2.32 | 2.27 | 2.29 | 0% | 88,631 | 20,342,830 |
| 2024-09-02 | 2.34 | 2.38 | 2.28 | 2.29 | -2.55% | 145,334 | 33,851,911 |
| 2024-08-30 | 2.31 | 2.37 | 2.29 | 2.35 | +1.73% | 174,320 | 40,825,350 |
| 2024-08-29 | 2.28 | 2.32 | 2.26 | 2.31 | +0.87% | 131,475 | 30,122,496 |
| 2024-08-28 | 2.27 | 2.33 | 2.23 | 2.29 | 0% | 154,925 | 35,528,367 |
| 2024-08-27 | 2.26 | 2.32 | 2.24 | 2.29 | +0.44% | 180,752 | 41,288,955 |
| 2024-08-26 | 2.25 | 2.31 | 2.23 | 2.28 | +1.79% | 192,936 | 43,909,644 |
| 2024-08-23 | 2.22 | 2.26 | 2.17 | 2.24 | +0.9% | 181,847 | 40,276,440 |
| 2024-08-22 | 2.3 | 2.32 | 2.22 | 2.22 | -4.31% | 184,571 | 41,670,083 |
| 2024-08-21 | 2.41 | 2.41 | 2.29 | 2.32 | -4.13% | 312,030 | 72,648,663 |
| 2024-08-20 | 2.53 | 2.55 | 2.4 | 2.42 | -5.1% | 348,536 | 85,814,969 |
| 2024-08-19 | 2.44 | 2.66 | 2.41 | 2.55 | +3.66% | 503,314 | 127,868,763 |
| 2024-08-16 | 2.55 | 2.6 | 2.44 | 2.46 | -3.53% | 371,800 | 93,028,141 |
| 2024-08-15 | 2.5 | 2.65 | 2.5 | 2.55 | +1.19% | 385,944 | 99,018,283 |
| 2024-08-14 | 2.5 | 2.52 | 2.44 | 2.52 | +0.4% | 271,917 | 67,619,591 |
| 2024-08-13 | 2.55 | 2.58 | 2.46 | 2.51 | -3.83% | 367,258 | 91,888,501 |
| 2024-08-12 | 2.52 | 2.65 | 2.44 | 2.61 | +0.77% | 531,724 | 136,007,243 |
| 2024-08-09 | 2.81 | 2.93 | 2.53 | 2.59 | -4.07% | 705,015 | 189,047,474 |
| 2024-08-08 | 2.6 | 2.99 | 2.55 | 2.7 | -1.82% | 1,070,172 | 295,112,780 |
| 2024-08-07 | 2.66 | 2.75 | 2.53 | 2.75 | +10% | 1,029,377 | 274,198,288 |
| 2024-08-06 | 2.27 | 2.5 | 2.26 | 2.5 | +10.13% | 213,220 | 51,270,427 |
| 2024-08-05 | 2.33 | 2.38 | 2.26 | 2.27 | -2.99% | 195,906 | 45,703,222 |
| 2024-08-02 | 2.3 | 2.38 | 2.28 | 2.34 | +0.86% | 178,320 | 41,899,845 |
| 2024-08-01 | 2.33 | 2.37 | 2.31 | 2.32 | -0.85% | 117,773 | 27,471,049 |
| 2024-07-31 | 2.29 | 2.35 | 2.28 | 2.34 | +1.74% | 162,937 | 37,864,676 |
| 2024-07-30 | 2.28 | 2.31 | 2.26 | 2.3 | 0% | 102,947 | 23,543,157 |
| 2024-07-29 | 2.27 | 2.3 | 2.21 | 2.3 | +1.77% | 140,965 | 31,900,675 |
| 2024-07-26 | 2.22 | 2.26 | 2.2 | 2.26 | +0.89% | 103,841 | 23,215,808 |
| 2024-07-25 | 2.3 | 2.32 | 2.17 | 2.24 | -2.18% | 192,203 | 42,775,197 |
| 2024-07-24 | 2.28 | 2.33 | 2.24 | 2.29 | +0.44% | 206,608 | 47,312,822 |
| 2024-07-23 | 2.32 | 2.35 | 2.28 | 2.28 | -2.15% | 175,514 | 40,597,382 |
| 2024-07-22 | 2.32 | 2.37 | 2.31 | 2.33 | -1.27% | 231,095 | 53,837,150 |
| 2024-07-19 | 2.39 | 2.48 | 2.3 | 2.36 | -1.67% | 411,609 | 97,048,731 |
| 2024-07-18 | 2.19 | 2.4 | 2.16 | 2.4 | +10.09% | 223,246 | 50,754,261 |
| 2024-07-17 | 2.13 | 2.18 | 2.12 | 2.18 | +1.87% | 77,680 | 16,740,281 |
| 2024-07-16 | 2.14 | 2.15 | 2.12 | 2.14 | -0.47% | 50,008 | 10,654,869 |
| 2024-07-15 | 2.22 | 2.22 | 2.14 | 2.15 | -2.71% | 79,083 | 17,079,757 |
| 2024-07-12 | 2.27 | 2.29 | 2.2 | 2.21 | -1.34% | 91,864 | 20,604,625 |
| 2024-07-11 | 2.18 | 2.26 | 2.17 | 2.24 | +4.67% | 102,579 | 22,817,553 |
| 2024-07-10 | 2.15 | 2.18 | 2.1 | 2.14 | -1.38% | 78,009 | 16,737,350 |
| 2024-07-09 | 2.16 | 2.19 | 2.1 | 2.17 | 0% | 73,343 | 15,720,187 |
| 2024-07-08 | 2.23 | 2.25 | 2.15 | 2.17 | -2.69% | 68,687 | 15,010,827 |
| 2024-07-05 | 2.19 | 2.25 | 2.16 | 2.23 | +1.36% | 73,748 | 16,362,110 |
| 2024-07-04 | 2.33 | 2.33 | 2.19 | 2.2 | -4.76% | 124,263 | 27,720,706 |
| 2024-07-03 | 2.3 | 2.37 | 2.28 | 2.31 | +0.43% | 85,485 | 19,934,847 |
| 2024-07-02 | 2.26 | 2.32 | 2.25 | 2.3 | +1.32% | 79,077 | 18,143,596 |
| 2024-07-01 | 2.23 | 2.27 | 2.19 | 2.27 | +1.79% | 77,127 | 17,227,666 |
| 2024-06-28 | 2.25 | 2.29 | 2.22 | 2.23 | -0.89% | 54,539 | 12,312,608 |
| 2024-06-27 | 2.29 | 2.32 | 2.25 | 2.25 | -2.17% | 60,769 | 13,846,676 |
| 2024-06-26 | 2.25 | 2.31 | 2.21 | 2.3 | +2.22% | 72,460 | 16,361,747 |
| 2024-06-25 | 2.22 | 2.29 | 2.21 | 2.25 | +1.35% | 76,737 | 17,281,063 |
| 2024-06-24 | 2.28 | 2.28 | 2.19 | 2.22 | -3.9% | 77,442 | 17,277,794 |
| 2024-06-21 | 2.3 | 2.33 | 2.27 | 2.31 | +0.43% | 40,902 | 9,423,388 |
| 2024-06-20 | 2.37 | 2.37 | 2.3 | 2.3 | -2.54% | 72,004 | 16,741,070 |
| 2024-06-19 | 2.4 | 2.41 | 2.35 | 2.36 | -1.26% | 87,803 | 20,846,534 |
| 2024-06-18 | 2.31 | 2.4 | 2.3 | 2.39 | +3.46% | 140,432 | 33,245,546 |
| 2024-06-17 | 2.38 | 2.38 | 2.3 | 2.31 | -2.53% | 84,158 | 19,595,396 |
| 2024-06-14 | 2.34 | 2.38 | 2.28 | 2.37 | +1.28% | 87,741 | 20,685,279 |
| 2024-06-13 | 2.44 | 2.44 | 2.32 | 2.34 | -2.9% | 99,614 | 23,510,106 |
| 2024-06-12 | 2.37 | 2.44 | 2.37 | 2.41 | +1.69% | 105,541 | 25,524,031 |
| 2024-06-11 | 2.43 | 2.45 | 2.35 | 2.37 | -3.27% | 165,720 | 39,313,435 |
| 2024-06-07 | 2.3 | 2.48 | 2.3 | 2.45 | +8.89% | 332,429 | 79,617,939 |
| 2024-06-06 | 2.4 | 2.44 | 2.22 | 2.25 | -6.25% | 226,003 | 51,964,351 |
| 2024-06-05 | 2.47 | 2.49 | 2.4 | 2.4 | -4.38% | 157,066 | 38,172,193 |
| 2024-06-04 | 2.53 | 2.55 | 2.47 | 2.51 | -1.95% | 112,109 | 27,990,075 |
| 2024-06-03 | 2.66 | 2.66 | 2.52 | 2.56 | -4.12% | 164,662 | 42,350,959 |
| 2024-05-31 | 2.66 | 2.7 | 2.65 | 2.67 | +0.75% | 92,148 | 24,640,355 |
| 2024-05-30 | 2.65 | 2.68 | 2.63 | 2.65 | -0.75% | 79,849 | 21,190,118 |
| 2024-05-29 | 2.62 | 2.69 | 2.62 | 2.67 | 0% | 101,182 | 26,902,388 |
| 2024-05-28 | 2.74 | 2.75 | 2.65 | 2.67 | -3.26% | 137,958 | 37,041,044 |
| 2024-05-27 | 2.75 | 2.78 | 2.69 | 2.76 | 0% | 126,258 | 34,432,864 |
| 2024-05-24 | 2.7 | 2.8 | 2.7 | 2.76 | +1.47% | 137,867 | 38,099,262 |
| 2024-05-23 | 2.78 | 2.8 | 2.71 | 2.72 | -2.51% | 175,860 | 48,198,082 |
| 2024-05-22 | 2.89 | 2.9 | 2.77 | 2.79 | -3.46% | 308,265 | 86,573,063 |
| 2024-05-21 | 3.01 | 3.01 | 2.77 | 2.89 | -5.25% | 295,908 | 85,243,457 |
| 2024-05-20 | 3.05 | 3.09 | 3.03 | 3.05 | -0.33% | 127,361 | 38,908,990 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 102,946 | 31,297,374 |
| 2024-05-16 | 3.02 | 3.08 | 3.01 | 3.05 | +1.33% | 120,541 | 36,722,740 |
| 2024-05-15 | 3.1 | 3.1 | 3.01 | 3.01 | -2.59% | 162,286 | 49,311,309 |
| 2024-05-14 | 3.03 | 3.13 | 3.01 | 3.09 | +2.66% | 194,670 | 59,870,755 |
| 2024-05-13 | 3.09 | 3.11 | 3.01 | 3.01 | -3.53% | 188,963 | 57,412,194 |
| 2024-05-10 | 3.15 | 3.19 | 3.1 | 3.12 | -0.64% | 177,832 | 55,804,270 |
| 2024-05-09 | 3.09 | 3.18 | 3.09 | 3.14 | +1.62% | 177,376 | 55,807,070 |
| 2024-05-08 | 3.18 | 3.18 | 3.09 | 3.09 | -2.83% | 183,284 | 57,286,985 |
| 2024-05-07 | 3.12 | 3.19 | 3.11 | 3.18 | +1.92% | 220,253 | 69,518,791 |
| 2024-05-06 | 3.07 | 3.12 | 3.06 | 3.12 | +2.63% | 184,975 | 57,411,821 |
| 2024-04-30 | 3.14 | 3.16 | 3.02 | 3.04 | -3.18% | 216,099 | 66,359,654 |
| 2024-04-29 | 3.03 | 3.14 | 3.02 | 3.14 | +3.63% | 254,877 | 79,105,952 |
| 2024-04-26 | 3.04 | 3.06 | 2.99 | 3.03 | -0.66% | 225,688 | 67,962,985 |
| 2024-04-25 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 206,525 | 63,659,431 |
| 2024-04-24 | 3.12 | 3.17 | 3.09 | 3.12 | +0.97% | 188,074 | 58,830,469 |
| 2024-04-23 | 3.12 | 3.14 | 3.07 | 3.09 | -1.59% | 197,990 | 61,263,269 |
| 2024-04-22 | 3.06 | 3.22 | 2.99 | 3.14 | +1.62% | 318,828 | 98,910,889 |
| 2024-04-19 | 3.14 | 3.23 | 3.08 | 3.09 | -2.83% | 270,620 | 84,970,912 |
| 2024-04-18 | 3.19 | 3.24 | 3.08 | 3.18 | -2.45% | 354,324 | 112,204,232 |
| 2024-04-17 | 2.97 | 3.33 | 2.97 | 3.26 | -1.21% | 506,482 | 161,020,222 |
| 2024-04-16 | 3.3 | 3.38 | 3.3 | 3.3 | -10.08% | 152,493 | 50,481,425 |
| 2024-04-15 | 3.78 | 3.81 | 3.52 | 3.67 | -6.14% | 643,707 | 235,476,438 |
| 2024-04-12 | 3.78 | 3.99 | 3.78 | 3.91 | +3.44% | 813,764 | 315,716,189 |
| 2024-04-11 | 3.55 | 3.97 | 3.55 | 3.78 | +4.71% | 780,153 | 299,979,413 |
| 2024-04-10 | 3.72 | 3.73 | 3.56 | 3.61 | -2.43% | 205,380 | 74,676,430 |
| 2024-04-09 | 3.64 | 3.71 | 3.61 | 3.7 | +1.09% | 190,418 | 69,842,907 |
| 2024-04-08 | 3.71 | 3.71 | 3.63 | 3.66 | -1.35% | 221,632 | 81,354,094 |
| 2024-04-03 | 3.62 | 3.77 | 3.6 | 3.71 | +2.2% | 336,149 | 123,818,179 |
| 2024-04-02 | 3.68 | 3.69 | 3.61 | 3.63 | -1.09% | 158,064 | 57,654,578 |
| 2024-04-01 | 3.58 | 3.68 | 3.57 | 3.67 | +1.94% | 179,081 | 65,293,403 |
| 2024-03-29 | 3.52 | 3.6 | 3.52 | 3.6 | +1.69% | 161,566 | 57,644,357 |
| 2024-03-28 | 3.49 | 3.58 | 3.45 | 3.54 | +0.85% | 212,567 | 75,114,214 |
| 2024-03-27 | 3.57 | 3.65 | 3.5 | 3.51 | -2.23% | 207,478 | 74,330,016 |
| 2024-03-26 | 3.55 | 3.62 | 3.51 | 3.59 | +1.13% | 197,872 | 70,517,629 |
| 2024-03-25 | 3.65 | 3.67 | 3.55 | 3.55 | -3.53% | 230,718 | 83,406,995 |
| 2024-03-22 | 3.79 | 3.8 | 3.67 | 3.68 | -3.16% | 291,455 | 108,168,625 |
| 2024-03-21 | 3.75 | 3.82 | 3.7 | 3.8 | +1.06% | 335,041 | 126,055,238 |
| 2024-03-20 | 3.73 | 3.76 | 3.69 | 3.76 | 0% | 259,523 | 96,905,385 |
| 2024-03-19 | 3.78 | 3.85 | 3.75 | 3.76 | -0.53% | 418,914 | 159,515,377 |
| 2024-03-18 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 316,496 | 118,883,587 |
| 2024-03-15 | 3.7 | 3.76 | 3.67 | 3.74 | +0.27% | 218,227 | 81,255,163 |
| 2024-03-14 | 3.74 | 3.79 | 3.66 | 3.73 | +0.27% | 296,150 | 110,578,553 |
| 2024-03-13 | 3.78 | 3.79 | 3.69 | 3.72 | -2.36% | 402,188 | 149,864,925 |
| 2024-03-12 | 3.75 | 3.98 | 3.7 | 3.81 | +1.87% | 618,695 | 236,762,313 |
| 2024-03-11 | 3.62 | 3.78 | 3.56 | 3.74 | +3.6% | 462,876 | 170,258,616 |
| 2024-03-08 | 3.56 | 3.64 | 3.56 | 3.61 | +1.12% | 226,504 | 81,484,534 |
| 2024-03-07 | 3.68 | 3.7 | 3.55 | 3.57 | -2.99% | 322,853 | 116,753,805 |
| 2024-03-06 | 3.56 | 3.68 | 3.55 | 3.68 | +2.51% | 369,409 | 134,055,357 |
| 2024-03-05 | 3.7 | 3.72 | 3.55 | 3.59 | -4.27% | 513,086 | 185,270,487 |
| 2024-03-04 | 3.89 | 3.89 | 3.71 | 3.75 | -4.09% | 588,824 | 221,559,634 |
| 2024-03-01 | 4.04 | 4.04 | 3.83 | 3.91 | -4.17% | 784,002 | 307,398,457 |
| 2024-02-29 | 3.95 | 4.08 | 3.82 | 4.08 | +1.75% | 727,796 | 291,452,063 |
| 2024-02-28 | 4.16 | 4.39 | 3.96 | 4.01 | -4.3% | 1,156,726 | 489,217,212 |
| 2024-02-27 | 4.02 | 4.24 | 3.95 | 4.19 | +3.71% | 866,656 | 359,165,473 |
| 2024-02-26 | 4.13 | 4.24 | 4.01 | 4.04 | -3.58% | 823,083 | 338,682,654 |
| 2024-02-23 | 4.09 | 4.31 | 4.06 | 4.19 | +1.7% | 1,020,012 | 425,890,082 |
| 2024-02-22 | 4.11 | 4.16 | 3.94 | 4.12 | -0.72% | 958,941 | 389,552,728 |
| 2024-02-21 | 3.97 | 4.42 | 3.89 | 4.15 | +2.47% | 1,350,102 | 555,853,090 |
| 2024-02-20 | 3.9 | 4.08 | 3.82 | 4.05 | +2.27% | 1,113,328 | 443,397,644 |
| 2024-02-19 | 3.81 | 4.09 | 3.73 | 3.96 | -3.88% | 1,336,825 | 520,587,143 |
| 2024-02-08 | 4.12 | 4.48 | 4.12 | 4.12 | -10.04% | 1,640,378 | 683,677,889 |
| 2024-02-07 | 5.6 | 5.6 | 4.58 | 4.58 | -10.02% | 849,921 | 462,152,149 |
| 2024-02-06 | 4.89 | 5.09 | 4.17 | 5.09 | +9.94% | 1,567,442 | 699,997,707 |
| 2024-02-05 | 4.63 | 4.63 | 4.55 | 4.63 | +9.98% | 707,177 | 327,320,567 |
| 2024-02-02 | 4.21 | 4.21 | 4.21 | 4.21 | +9.92% | 211,231 | 88,928,428 |
| 2024-02-01 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 73,488 | 28,145,904 |
| 2024-01-31 | 3.17 | 3.48 | 3.17 | 3.48 | +10.13% | 61,273 | 21,196,288 |
| 2024-01-30 | 3.24 | 3.28 | 3.15 | 3.16 | -3.07% | 72,119 | 23,105,326 |
| 2024-01-29 | 3.39 | 3.42 | 3.25 | 3.26 | -3.83% | 69,472 | 22,910,116 |
| 2024-01-26 | 3.32 | 3.44 | 3.32 | 3.39 | +2.42% | 74,782 | 25,350,420 |
| 2024-01-25 | 3.19 | 3.33 | 3.16 | 3.31 | +4.09% | 91,460 | 29,587,451 |
| 2024-01-24 | 3.17 | 3.24 | 3.05 | 3.18 | +0.95% | 81,976 | 25,829,672 |
| 2024-01-23 | 3.18 | 3.18 | 3.03 | 3.15 | -0.94% | 92,641 | 28,833,340 |
| 2024-01-22 | 3.41 | 3.41 | 3.16 | 3.18 | -6.47% | 92,771 | 30,530,157 |
| 2024-01-19 | 3.46 | 3.48 | 3.4 | 3.4 | -1.73% | 56,439 | 19,360,986 |
| 2024-01-18 | 3.47 | 3.5 | 3.35 | 3.46 | -0.86% | 111,525 | 38,023,299 |
| 2024-01-17 | 3.52 | 3.64 | 3.49 | 3.49 | -1.69% | 117,843 | 42,055,686 |
| 2024-01-16 | 3.64 | 3.69 | 3.48 | 3.55 | +0.28% | 95,895 | 34,175,006 |
| 2024-01-15 | 3.56 | 3.56 | 3.49 | 3.54 | +0.57% | 42,532 | 14,995,255 |
| 2024-01-12 | 3.52 | 3.62 | 3.51 | 3.52 | 0% | 49,532 | 17,677,278 |
| 2024-01-11 | 3.5 | 3.55 | 3.47 | 3.52 | +0.86% | 44,036 | 15,518,929 |
| 2024-01-10 | 3.47 | 3.53 | 3.45 | 3.49 | +0.58% | 49,543 | 17,307,638 |
| 2024-01-09 | 3.48 | 3.54 | 3.43 | 3.47 | +0.29% | 47,473 | 16,550,221 |
| 2024-01-08 | 3.51 | 3.55 | 3.44 | 3.46 | -0.86% | 65,828 | 22,993,601 |
| 2024-01-05 | 3.63 | 3.63 | 3.47 | 3.49 | -3.32% | 70,113 | 24,824,422 |
| 2024-01-04 | 3.58 | 3.62 | 3.57 | 3.61 | +0.84% | 40,894 | 14,716,629 |
| 2024-01-03 | 3.65 | 3.69 | 3.57 | 3.58 | -1.65% | 54,064 | 19,425,864 |
| 2024-01-02 | 3.57 | 3.66 | 3.55 | 3.64 | +2.54% | 79,397 | 28,713,746 |
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：