股票概览
3.84
-1.03%
-0.04
3.88
开盘价
3.91
最高价
3.76
最低价
437,166
成交量
数据更新至: 2025-03-25
技术指标
3.93
MA5 (5日均线)
3.90
MA10 (10日均线)
3.78
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 | 3.88 | 3.91 | 3.76 | 3.84 | -1.03% | 437,166 | 167,630,341 |
| 2025-03-24 | 4.09 | 4.09 | 3.81 | 3.88 | -5.13% | 1,040,648 | 408,034,634 |
| 2025-03-21 | 3.95 | 4.33 | 3.94 | 4.09 | +2% | 1,761,210 | 726,535,866 |
| 2025-03-20 | 3.82 | 4.1 | 3.81 | 4.01 | +5.25% | 1,305,016 | 516,154,599 |
| 2025-03-19 | 3.89 | 3.91 | 3.79 | 3.81 | -2.56% | 683,389 | 261,782,691 |
| 2025-03-18 | 4.01 | 4.06 | 3.88 | 3.91 | -2.25% | 1,047,047 | 413,111,309 |
| 2025-03-17 | 4.02 | 4.23 | 4 | 4 | 0% | 1,520,353 | 622,192,483 |
| 2025-03-14 | 3.85 | 4.09 | 3.79 | 4 | +5.54% | 1,567,961 | 619,770,204 |
| 2025-03-13 | 3.67 | 3.8 | 3.59 | 3.79 | +2.43% | 981,485 | 362,772,442 |
| 2025-03-12 | 3.65 | 3.77 | 3.62 | 3.7 | +1.37% | 718,405 | 264,339,215 |
| 2025-03-11 | 3.6 | 3.65 | 3.56 | 3.65 | +0.27% | 317,674 | 114,847,707 |
| 2025-03-10 | 3.65 | 3.68 | 3.6 | 3.64 | +0.83% | 273,476 | 99,205,275 |
| 2025-03-07 | 3.68 | 3.69 | 3.59 | 3.61 | -2.43% | 417,189 | 151,577,091 |
| 2025-03-06 | 3.68 | 3.7 | 3.61 | 3.7 | +0.54% | 530,442 | 194,144,009 |
| 2025-03-05 | 3.63 | 3.78 | 3.63 | 3.68 | +1.66% | 495,722 | 182,977,512 |
| 2025-03-04 | 3.6 | 3.63 | 3.53 | 3.62 | -0.28% | 394,261 | 140,777,357 |
| 2025-03-03 | 3.69 | 3.7 | 3.6 | 3.63 | -0.82% | 509,973 | 186,058,982 |
| 2025-02-28 | 3.73 | 3.86 | 3.65 | 3.66 | -2.92% | 905,184 | 341,022,829 |
| 2025-02-27 | 3.66 | 3.82 | 3.65 | 3.77 | +3.01% | 965,012 | 361,080,231 |
| 2025-02-26 | 3.62 | 3.71 | 3.62 | 3.66 | +0.83% | 440,819 | 160,982,051 |
| 2025-02-25 | 3.66 | 3.74 | 3.61 | 3.63 | -2.16% | 576,125 | 210,923,603 |
| 2025-02-24 | 3.66 | 3.81 | 3.66 | 3.71 | +3.92% | 1,073,553 | 402,132,342 |
| 2025-02-21 | 3.63 | 3.65 | 3.53 | 3.57 | -1.65% | 477,288 | 170,234,556 |
| 2025-02-20 | 3.6 | 3.66 | 3.58 | 3.63 | +0.83% | 368,006 | 133,418,000 |
| 2025-02-19 | 3.53 | 3.61 | 3.53 | 3.6 | +1.41% | 381,476 | 136,189,627 |
| 2025-02-18 | 3.71 | 3.75 | 3.55 | 3.55 | -4.83% | 564,608 | 204,982,766 |
| 2025-02-17 | 3.63 | 3.76 | 3.61 | 3.73 | +2.75% | 589,434 | 217,758,289 |
| 2025-02-14 | 3.69 | 3.73 | 3.62 | 3.63 | -2.16% | 524,451 | 192,462,274 |
| 2025-02-13 | 3.66 | 3.79 | 3.64 | 3.71 | +1.37% | 698,258 | 260,876,390 |
| 2025-02-12 | 3.64 | 3.67 | 3.6 | 3.66 | 0% | 371,795 | 135,129,446 |
| 2025-02-11 | 3.73 | 3.75 | 3.63 | 3.66 | -1.88% | 384,176 | 140,493,568 |
| 2025-02-10 | 3.62 | 3.73 | 3.61 | 3.73 | +3.04% | 458,517 | 168,341,653 |
| 2025-02-07 | 3.53 | 3.67 | 3.53 | 3.62 | +1.97% | 533,484 | 193,069,922 |
| 2025-02-06 | 3.49 | 3.55 | 3.38 | 3.55 | +2.01% | 555,811 | 192,756,709 |
| 2025-02-05 | 3.45 | 3.49 | 3.38 | 3.48 | -1.42% | 492,559 | 169,535,893 |
| 2025-01-27 | 3.67 | 3.72 | 3.52 | 3.53 | -2.49% | 300,036 | 108,736,507 |
| 2025-01-24 | 3.61 | 3.65 | 3.57 | 3.62 | +1.4% | 338,675 | 122,086,247 |
| 2025-01-23 | 3.71 | 3.78 | 3.57 | 3.57 | -2.72% | 388,534 | 144,120,474 |
| 2025-01-22 | 3.7 | 3.71 | 3.64 | 3.67 | -1.61% | 254,814 | 93,675,799 |
| 2025-01-21 | 3.82 | 3.85 | 3.7 | 3.73 | -3.12% | 426,613 | 160,093,420 |
| 2025-01-20 | 3.87 | 3.89 | 3.76 | 3.85 | +0.52% | 461,398 | 176,461,540 |
| 2025-01-17 | 3.92 | 3.94 | 3.83 | 3.83 | -3.77% | 567,928 | 219,882,427 |
| 2025-01-16 | 3.86 | 4.03 | 3.83 | 3.98 | +3.65% | 817,929 | 321,993,610 |
| 2025-01-15 | 3.85 | 3.92 | 3.8 | 3.84 | -0.52% | 551,747 | 213,087,800 |
| 2025-01-14 | 3.65 | 3.87 | 3.65 | 3.86 | +4.04% | 693,377 | 263,338,174 |
| 2025-01-13 | 3.69 | 3.78 | 3.61 | 3.71 | +3.92% | 626,787 | 232,193,006 |
| 2025-01-10 | 3.75 | 3.77 | 3.57 | 3.57 | -4.8% | 467,968 | 170,751,464 |
| 2025-01-09 | 3.69 | 3.79 | 3.65 | 3.75 | -0.53% | 544,824 | 203,732,530 |
| 2025-01-08 | 3.59 | 3.94 | 3.58 | 3.77 | +4.43% | 892,516 | 337,987,253 |
| 2025-01-07 | 3.52 | 3.61 | 3.5 | 3.61 | +2.85% | 382,776 | 135,955,613 |
| 2025-01-06 | 3.53 | 3.59 | 3.4 | 3.51 | -1.68% | 457,848 | 160,042,275 |
| 2025-01-03 | 3.86 | 3.88 | 3.54 | 3.57 | -7.51% | 706,199 | 258,219,576 |
| 2025-01-02 | 3.78 | 3.99 | 3.77 | 3.86 | +1.85% | 740,400 | 289,001,782 |
| 2024-12-31 | 3.92 | 4 | 3.79 | 3.79 | -3.32% | 506,187 | 197,170,164 |
| 2024-12-30 | 4.02 | 4.03 | 3.88 | 3.92 | -3.45% | 485,636 | 190,257,666 |
| 2024-12-27 | 3.91 | 4.14 | 3.86 | 4.06 | +4.1% | 724,636 | 292,156,223 |
| 2024-12-26 | 3.86 | 3.97 | 3.85 | 3.9 | +0.78% | 418,832 | 164,032,361 |
| 2024-12-25 | 4.03 | 4.08 | 3.78 | 3.87 | -3.49% | 634,705 | 244,995,307 |
| 2024-12-24 | 4.1 | 4.14 | 3.91 | 4.01 | -1.96% | 654,837 | 261,177,570 |
| 2024-12-23 | 4.36 | 4.37 | 4.06 | 4.09 | -7.05% | 758,318 | 316,769,715 |
| 2024-12-20 | 4.36 | 4.48 | 4.36 | 4.4 | +1.62% | 605,120 | 266,969,450 |
| 2024-12-19 | 4.36 | 4.43 | 4.24 | 4.33 | -1.37% | 623,003 | 268,878,830 |
| 2024-12-18 | 4.49 | 4.52 | 4.35 | 4.39 | -2.66% | 797,614 | 351,838,405 |
| 2024-12-17 | 4.88 | 4.89 | 4.47 | 4.51 | -8.52% | 1,337,851 | 616,825,761 |
| 2024-12-16 | 4.98 | 5.14 | 4.88 | 4.93 | -1.99% | 1,078,330 | 538,387,552 |
| 2024-12-13 | 5.14 | 5.26 | 5.01 | 5.03 | -4.55% | 1,679,478 | 858,588,983 |
| 2024-12-12 | 4.96 | 5.5 | 4.91 | 5.27 | +5.19% | 2,263,145 | 1,183,087,855 |
| 2024-12-11 | 4.85 | 5.11 | 4.75 | 5.01 | +3.3% | 1,582,152 | 787,664,447 |
| 2024-12-10 | 5.37 | 5.56 | 4.83 | 4.85 | -3.96% | 2,321,174 | 1,209,400,007 |
| 2024-12-09 | 4.84 | 5.08 | 4.73 | 5.05 | +2.85% | 1,701,843 | 836,108,806 |
| 2024-12-06 | 4.75 | 5 | 4.73 | 4.91 | +1.87% | 1,479,476 | 725,273,030 |
| 2024-12-05 | 4.62 | 4.95 | 4.56 | 4.82 | +1.47% | 1,398,348 | 660,107,148 |
| 2024-12-04 | 4.57 | 5.05 | 4.55 | 4.75 | +1.93% | 1,600,128 | 767,985,626 |
| 2024-12-03 | 4.78 | 4.84 | 4.64 | 4.66 | -4.9% | 1,349,452 | 637,942,318 |
| 2024-12-02 | 4.7 | 5.08 | 4.65 | 4.9 | +4.93% | 1,693,473 | 823,862,446 |
| 2024-11-29 | 4.62 | 4.85 | 4.56 | 4.67 | -0.21% | 1,412,794 | 664,067,732 |
| 2024-11-28 | 4.49 | 4.75 | 4.46 | 4.68 | +3.31% | 1,510,322 | 698,815,273 |
| 2024-11-27 | 4.43 | 4.65 | 4.16 | 4.53 | +1.57% | 1,414,284 | 619,658,219 |
| 2024-11-26 | 4.24 | 4.63 | 4.24 | 4.46 | +4.69% | 1,488,684 | 664,981,161 |
| 2024-11-25 | 4.12 | 4.31 | 4.05 | 4.26 | +3.65% | 754,430 | 316,460,925 |
| 2024-11-22 | 4.33 | 4.37 | 4.1 | 4.11 | -5.73% | 848,519 | 361,528,197 |
| 2024-11-21 | 4.34 | 4.42 | 4.28 | 4.36 | -0.46% | 765,174 | 332,475,468 |
| 2024-11-20 | 4.2 | 4.43 | 4.17 | 4.38 | +3.3% | 925,536 | 401,682,075 |
| 2024-11-19 | 4.1 | 4.24 | 4.05 | 4.24 | +3.41% | 685,877 | 283,763,122 |
| 2024-11-18 | 4.18 | 4.32 | 4.05 | 4.1 | -3.3% | 820,381 | 341,926,471 |
| 2024-11-15 | 4.37 | 4.45 | 4.24 | 4.24 | -2.3% | 834,178 | 363,851,678 |
| 2024-11-14 | 4.51 | 4.54 | 4.31 | 4.34 | -4.41% | 936,929 | 413,409,940 |
| 2024-11-13 | 4.61 | 4.67 | 4.4 | 4.54 | -4.02% | 1,343,051 | 608,584,684 |
| 2024-11-12 | 4.68 | 4.96 | 4.64 | 4.73 | +0.85% | 1,890,629 | 908,431,572 |
| 2024-11-11 | 4.83 | 4.98 | 4.61 | 4.69 | -6.57% | 2,130,843 | 1,008,484,611 |
| 2024-11-08 | 5.2 | 5.6 | 5 | 5.02 | +2.45% | 3,971,648 | 2,076,930,996 |
| 2024-11-07 | 4.09 | 4.9 | 4.04 | 4.9 | +20.1% | 1,446,769 | 668,925,556 |
| 2024-11-06 | 3.95 | 4.2 | 3.93 | 4.08 | +2.51% | 1,486,806 | 604,032,307 |
| 2024-11-05 | 3.9 | 4.05 | 3.9 | 3.98 | +1.27% | 1,340,528 | 531,704,570 |
| 2024-11-04 | 3.74 | 3.99 | 3.63 | 3.93 | +2.88% | 1,397,588 | 539,468,622 |
| 2024-11-01 | 3.65 | 4.2 | 3.58 | 3.82 | +4.09% | 1,753,204 | 673,776,924 |
| 2024-10-31 | 3.6 | 3.72 | 3.59 | 3.67 | +1.1% | 628,785 | 230,666,889 |
| 2024-10-30 | 3.62 | 3.67 | 3.56 | 3.63 | -0.55% | 561,787 | 203,211,999 |
| 2024-10-29 | 3.8 | 3.82 | 3.65 | 3.65 | -6.41% | 990,498 | 367,820,484 |
| 2024-10-28 | 3.7 | 3.9 | 3.69 | 3.9 | +5.12% | 844,323 | 323,238,721 |
| 2024-10-25 | 3.62 | 3.75 | 3.62 | 3.71 | +1.92% | 508,529 | 188,291,351 |
| 2024-10-24 | 3.68 | 3.78 | 3.62 | 3.64 | -2.41% | 498,105 | 183,353,207 |
| 2024-10-23 | 3.78 | 3.88 | 3.72 | 3.73 | -2.61% | 890,725 | 336,313,231 |
| 2024-10-22 | 3.58 | 3.88 | 3.57 | 3.83 | +5.51% | 1,133,200 | 422,390,655 |
| 2024-10-21 | 3.49 | 3.64 | 3.48 | 3.63 | +5.22% | 946,578 | 338,841,169 |
| 2024-10-18 | 3.36 | 3.52 | 3.32 | 3.45 | +2.37% | 705,471 | 240,491,821 |
| 2024-10-17 | 3.43 | 3.49 | 3.37 | 3.37 | -1.46% | 447,860 | 153,248,748 |
| 2024-10-16 | 3.4 | 3.46 | 3.36 | 3.42 | -1.72% | 535,164 | 182,882,801 |
| 2024-10-15 | 3.44 | 3.64 | 3.4 | 3.48 | +0.29% | 788,299 | 275,966,481 |
| 2024-10-14 | 3.4 | 3.48 | 3.34 | 3.47 | +1.76% | 660,711 | 226,206,523 |
| 2024-10-11 | 3.59 | 3.59 | 3.32 | 3.41 | -3.94% | 731,780 | 252,788,294 |
| 2024-10-10 | 3.48 | 3.72 | 3.48 | 3.55 | +2.9% | 1,039,192 | 376,654,286 |
| 2024-10-09 | 3.9 | 3.91 | 3.43 | 3.45 | -15.85% | 1,358,087 | 499,114,139 |
| 2024-10-08 | 4.38 | 4.38 | 3.8 | 4.1 | +10.51% | 1,853,646 | 752,513,486 |
| 2024-09-30 | 3.38 | 3.75 | 3.25 | 3.71 | +15.22% | 1,659,819 | 581,513,600 |
| 2024-09-27 | 3.1 | 3.31 | 3.06 | 3.22 | +4.21% | 1,255,542 | 397,012,946 |
| 2024-09-26 | 2.89 | 3.11 | 2.88 | 3.09 | +6.92% | 1,250,741 | 379,555,224 |
| 2024-09-25 | 2.88 | 2.97 | 2.87 | 2.89 | +0.7% | 607,843 | 177,685,340 |
| 2024-09-24 | 2.78 | 2.87 | 2.78 | 2.87 | +3.61% | 521,640 | 147,794,388 |
| 2024-09-23 | 2.8 | 2.81 | 2.76 | 2.77 | -2.12% | 343,537 | 95,475,540 |
| 2024-09-20 | 2.8 | 2.86 | 2.75 | 2.83 | +0.71% | 562,898 | 158,030,839 |
| 2024-09-19 | 2.73 | 2.82 | 2.71 | 2.81 | +4.07% | 439,193 | 122,348,203 |
| 2024-09-18 | 2.74 | 2.79 | 2.66 | 2.7 | -1.82% | 291,117 | 79,220,115 |
| 2024-09-13 | 2.76 | 2.82 | 2.73 | 2.75 | 0% | 316,882 | 87,715,614 |
| 2024-09-12 | 2.77 | 2.8 | 2.75 | 2.75 | -0.36% | 245,678 | 68,152,790 |
| 2024-09-11 | 2.8 | 2.81 | 2.75 | 2.76 | -1.78% | 276,811 | 76,796,693 |
| 2024-09-10 | 2.82 | 2.84 | 2.74 | 2.81 | -0.71% | 445,397 | 124,291,295 |
| 2024-09-09 | 2.75 | 2.84 | 2.73 | 2.83 | +2.17% | 394,846 | 110,967,663 |
| 2024-09-06 | 2.8 | 2.83 | 2.77 | 2.77 | -2.12% | 310,024 | 86,708,524 |
| 2024-09-05 | 2.8 | 2.86 | 2.77 | 2.83 | +1.43% | 425,974 | 120,015,683 |
| 2024-09-04 | 2.83 | 2.88 | 2.78 | 2.79 | -1.76% | 484,025 | 136,594,419 |
| 2024-09-03 | 2.82 | 2.85 | 2.79 | 2.84 | +1.79% | 545,843 | 153,975,192 |
| 2024-09-02 | 2.9 | 2.92 | 2.78 | 2.79 | -5.42% | 1,044,180 | 295,698,362 |
| 2024-08-30 | 2.64 | 3.01 | 2.61 | 2.95 | +17.53% | 1,793,700 | 514,828,243 |
| 2024-08-29 | 2.51 | 2.54 | 2.46 | 2.51 | -0.4% | 277,679 | 69,543,312 |
| 2024-08-28 | 2.67 | 2.67 | 2.42 | 2.52 | -5.97% | 502,513 | 127,224,849 |
| 2024-08-27 | 2.77 | 2.84 | 2.67 | 2.68 | -3.94% | 433,042 | 118,337,922 |
| 2024-08-26 | 2.8 | 2.91 | 2.75 | 2.79 | -1.41% | 599,503 | 169,149,627 |
| 2024-08-23 | 2.71 | 2.91 | 2.68 | 2.83 | +2.54% | 837,937 | 238,107,724 |
| 2024-08-22 | 2.66 | 2.82 | 2.64 | 2.76 | +3.76% | 666,123 | 182,314,100 |
| 2024-08-21 | 2.73 | 2.73 | 2.65 | 2.66 | -2.56% | 292,855 | 78,453,740 |
| 2024-08-20 | 2.76 | 2.77 | 2.68 | 2.73 | -2.5% | 434,138 | 118,222,121 |
| 2024-08-19 | 2.64 | 2.82 | 2.62 | 2.8 | +5.26% | 704,982 | 193,489,936 |
| 2024-08-16 | 2.74 | 2.75 | 2.66 | 2.66 | -2.56% | 385,658 | 103,486,073 |
| 2024-08-15 | 2.62 | 2.76 | 2.61 | 2.73 | +3.02% | 537,851 | 145,719,051 |
| 2024-08-14 | 2.64 | 2.72 | 2.6 | 2.65 | +1.15% | 395,504 | 105,332,439 |
| 2024-08-13 | 2.61 | 2.64 | 2.57 | 2.62 | 0% | 283,628 | 73,784,502 |
| 2024-08-12 | 2.71 | 2.73 | 2.6 | 2.62 | -3.32% | 392,729 | 103,716,309 |
| 2024-08-09 | 2.76 | 2.79 | 2.68 | 2.71 | -4.24% | 670,581 | 182,923,970 |
| 2024-08-08 | 2.65 | 2.96 | 2.65 | 2.83 | +5.99% | 928,598 | 260,712,318 |
| 2024-08-07 | 2.7 | 2.71 | 2.64 | 2.67 | -1.84% | 301,868 | 80,442,171 |
| 2024-08-06 | 2.63 | 2.74 | 2.63 | 2.72 | +4.62% | 424,074 | 113,934,346 |
| 2024-08-05 | 2.65 | 2.72 | 2.59 | 2.6 | -2.99% | 362,869 | 96,807,230 |
| 2024-08-02 | 2.65 | 2.77 | 2.63 | 2.68 | +1.13% | 451,747 | 122,305,790 |
| 2024-08-01 | 2.64 | 2.7 | 2.63 | 2.65 | -0.38% | 257,825 | 68,698,428 |
| 2024-07-31 | 2.58 | 2.66 | 2.57 | 2.66 | +2.7% | 276,618 | 72,789,336 |
| 2024-07-30 | 2.51 | 2.6 | 2.5 | 2.59 | +3.19% | 309,592 | 79,443,387 |
| 2024-07-29 | 2.5 | 2.52 | 2.46 | 2.51 | +0.8% | 145,365 | 36,272,263 |
| 2024-07-26 | 2.44 | 2.51 | 2.44 | 2.49 | +1.22% | 152,942 | 38,003,912 |
| 2024-07-25 | 2.42 | 2.48 | 2.39 | 2.46 | +1.23% | 161,400 | 39,364,003 |
| 2024-07-24 | 2.5 | 2.51 | 2.43 | 2.43 | -2.8% | 232,741 | 57,316,492 |
| 2024-07-23 | 2.54 | 2.61 | 2.5 | 2.5 | -1.19% | 280,972 | 71,803,456 |
| 2024-07-22 | 2.51 | 2.55 | 2.48 | 2.53 | +0.4% | 178,445 | 44,887,903 |
| 2024-07-19 | 2.51 | 2.54 | 2.48 | 2.52 | -0.4% | 201,058 | 50,458,409 |
| 2024-07-18 | 2.56 | 2.56 | 2.48 | 2.53 | -1.56% | 244,165 | 61,276,951 |
| 2024-07-17 | 2.52 | 2.6 | 2.51 | 2.57 | +1.58% | 228,091 | 58,560,574 |
| 2024-07-16 | 2.51 | 2.57 | 2.48 | 2.53 | +0.4% | 205,619 | 52,213,139 |
| 2024-07-15 | 2.57 | 2.59 | 2.51 | 2.52 | -1.56% | 203,876 | 51,744,462 |
| 2024-07-12 | 2.62 | 2.63 | 2.55 | 2.56 | -2.29% | 213,838 | 55,247,063 |
| 2024-07-11 | 2.5 | 2.63 | 2.49 | 2.62 | +7.38% | 394,968 | 101,644,353 |
| 2024-07-10 | 2.49 | 2.49 | 2.42 | 2.44 | -2.4% | 234,513 | 57,518,741 |
| 2024-07-09 | 2.52 | 2.55 | 2.38 | 2.5 | -0.79% | 372,207 | 91,548,590 |
| 2024-07-08 | 2.62 | 2.63 | 2.51 | 2.52 | -3.82% | 258,510 | 65,616,864 |
| 2024-07-05 | 2.6 | 2.64 | 2.56 | 2.62 | +0.77% | 266,209 | 69,469,521 |
| 2024-07-04 | 2.73 | 2.74 | 2.6 | 2.6 | -5.45% | 386,560 | 102,355,913 |
| 2024-07-03 | 2.68 | 2.81 | 2.67 | 2.75 | +2.61% | 515,306 | 142,199,102 |
| 2024-07-02 | 2.58 | 2.71 | 2.56 | 2.68 | +3.47% | 405,699 | 108,008,325 |
| 2024-07-01 | 2.54 | 2.59 | 2.5 | 2.59 | +1.97% | 201,761 | 51,439,025 |
| 2024-06-28 | 2.56 | 2.61 | 2.54 | 2.54 | -0.78% | 211,858 | 54,603,254 |
| 2024-06-27 | 2.62 | 2.65 | 2.55 | 2.56 | -2.66% | 205,051 | 53,341,999 |
| 2024-06-26 | 2.52 | 2.64 | 2.5 | 2.63 | +3.14% | 267,939 | 68,674,226 |
| 2024-06-25 | 2.51 | 2.57 | 2.5 | 2.55 | +0.79% | 227,617 | 57,836,138 |
| 2024-06-24 | 2.63 | 2.68 | 2.51 | 2.53 | -3.8% | 282,640 | 72,991,880 |
| 2024-06-21 | 2.62 | 2.68 | 2.6 | 2.63 | 0% | 179,893 | 47,549,588 |
| 2024-06-20 | 2.72 | 2.74 | 2.62 | 2.63 | -2.95% | 275,318 | 73,391,017 |
| 2024-06-19 | 2.77 | 2.79 | 2.71 | 2.71 | -2.17% | 217,907 | 59,655,687 |
| 2024-06-18 | 2.73 | 2.78 | 2.71 | 2.77 | +2.21% | 207,962 | 57,118,498 |
| 2024-06-17 | 2.73 | 2.75 | 2.69 | 2.71 | -1.45% | 200,853 | 54,449,080 |
| 2024-06-14 | 2.78 | 2.79 | 2.74 | 2.75 | -0.36% | 187,601 | 51,710,499 |
| 2024-06-13 | 2.84 | 2.85 | 2.75 | 2.76 | -3.16% | 236,869 | 65,937,927 |
| 2024-06-12 | 2.77 | 2.86 | 2.77 | 2.85 | +2.15% | 244,371 | 69,146,114 |
| 2024-06-11 | 2.75 | 2.8 | 2.69 | 2.79 | +0.72% | 329,863 | 90,782,238 |
| 2024-06-07 | 2.66 | 2.78 | 2.66 | 2.77 | +5.32% | 459,598 | 125,500,239 |
| 2024-06-06 | 2.85 | 2.87 | 2.59 | 2.63 | -7.07% | 730,415 | 196,299,151 |
| 2024-06-05 | 2.95 | 2.95 | 2.83 | 2.83 | -4.39% | 442,515 | 127,680,337 |
| 2024-06-04 | 3.05 | 3.05 | 2.91 | 2.96 | -3.58% | 415,494 | 123,085,131 |
| 2024-06-03 | 3.12 | 3.2 | 3.03 | 3.07 | -0.97% | 460,549 | 143,051,124 |
| 2024-05-31 | 3.08 | 3.14 | 3.06 | 3.1 | +0.98% | 307,371 | 95,160,671 |
| 2024-05-30 | 3.13 | 3.13 | 3.05 | 3.07 | -1.29% | 276,214 | 85,131,470 |
| 2024-05-29 | 3.14 | 3.17 | 3.09 | 3.11 | -0.64% | 242,415 | 75,741,224 |
| 2024-05-28 | 3.2 | 3.21 | 3.12 | 3.13 | -2.8% | 288,935 | 91,118,246 |
| 2024-05-27 | 3.25 | 3.28 | 3.16 | 3.22 | -1.23% | 314,627 | 100,666,855 |
| 2024-05-24 | 3.23 | 3.32 | 3.22 | 3.26 | +0.62% | 359,903 | 117,748,379 |
| 2024-05-23 | 3.34 | 3.35 | 3.21 | 3.24 | -3.28% | 364,785 | 118,953,982 |
| 2024-05-22 | 3.32 | 3.37 | 3.31 | 3.35 | +0.3% | 248,696 | 82,980,964 |
| 2024-05-21 | 3.38 | 3.4 | 3.31 | 3.34 | -1.18% | 318,544 | 106,396,436 |
| 2024-05-20 | 3.39 | 3.46 | 3.37 | 3.38 | -0.59% | 361,736 | 123,203,745 |
| 2024-05-17 | 3.37 | 3.41 | 3.32 | 3.4 | +0.59% | 355,716 | 119,866,445 |
| 2024-05-16 | 3.27 | 3.44 | 3.27 | 3.38 | +3.36% | 530,583 | 178,836,415 |
| 2024-05-15 | 3.33 | 3.35 | 3.26 | 3.27 | -1.21% | 259,252 | 85,302,562 |
| 2024-05-14 | 3.25 | 3.33 | 3.23 | 3.31 | +2.8% | 371,589 | 122,231,201 |
| 2024-05-13 | 3.33 | 3.35 | 3.21 | 3.22 | -4.45% | 476,262 | 155,597,971 |
| 2024-05-10 | 3.44 | 3.51 | 3.37 | 3.37 | -1.46% | 524,628 | 179,984,194 |
| 2024-05-09 | 3.38 | 3.44 | 3.36 | 3.42 | +1.18% | 444,177 | 151,492,270 |
| 2024-05-08 | 3.37 | 3.46 | 3.35 | 3.38 | 0% | 536,032 | 182,787,260 |
| 2024-05-07 | 3.42 | 3.43 | 3.34 | 3.38 | -0.59% | 377,506 | 127,274,726 |
| 2024-05-06 | 3.34 | 3.47 | 3.32 | 3.4 | +3.98% | 624,307 | 211,249,611 |
| 2024-04-30 | 3.33 | 3.35 | 3.21 | 3.27 | -1.21% | 525,021 | 172,076,245 |
| 2024-04-29 | 3.08 | 3.32 | 3.07 | 3.31 | +7.47% | 821,848 | 265,306,509 |
| 2024-04-26 | 3.11 | 3.12 | 3.05 | 3.08 | -1.6% | 607,193 | 186,986,274 |
| 2024-04-25 | 3.16 | 3.2 | 3.13 | 3.13 | -0.95% | 340,298 | 107,414,688 |
| 2024-04-24 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 337,019 | 106,193,946 |
| 2024-04-23 | 3.16 | 3.2 | 3.09 | 3.11 | -1.58% | 402,535 | 125,995,945 |
| 2024-04-22 | 3.12 | 3.23 | 3.03 | 3.16 | -5.11% | 659,092 | 207,371,697 |
| 2024-04-19 | 3.33 | 3.44 | 3.21 | 3.33 | -1.19% | 764,875 | 254,760,719 |
| 2024-04-18 | 3.3 | 3.58 | 3.27 | 3.37 | +2.74% | 895,473 | 305,857,653 |
| 2024-04-17 | 3.09 | 3.31 | 3.08 | 3.28 | +8.25% | 650,374 | 210,840,359 |
| 2024-04-16 | 3.31 | 3.38 | 3.02 | 3.03 | -9.82% | 811,521 | 255,341,758 |
| 2024-04-15 | 3.61 | 3.65 | 3.27 | 3.36 | -10.64% | 1,047,237 | 358,701,177 |
| 2024-04-12 | 3.92 | 4.04 | 3.75 | 3.76 | -5.29% | 862,559 | 332,789,020 |
| 2024-04-11 | 3.93 | 4.15 | 3.91 | 3.97 | -1.73% | 748,813 | 302,565,279 |
| 2024-04-10 | 4.05 | 4.2 | 3.89 | 4.04 | -1.46% | 1,041,423 | 423,217,305 |
| 2024-04-09 | 4.18 | 4.28 | 3.98 | 4.1 | -3.98% | 1,088,172 | 444,642,494 |
| 2024-04-08 | 4.37 | 4.52 | 4.23 | 4.27 | -4.47% | 1,188,041 | 516,507,829 |
| 2024-04-03 | 4.16 | 4.65 | 4.15 | 4.47 | +6.18% | 1,591,029 | 703,720,957 |
| 2024-04-02 | 4.48 | 4.6 | 4.16 | 4.21 | -6.24% | 1,593,353 | 694,644,364 |
| 2024-04-01 | 4.15 | 4.64 | 4.15 | 4.49 | +5.9% | 1,770,092 | 778,852,811 |
| 2024-03-29 | 4.16 | 4.46 | 4.11 | 4.24 | +1.44% | 1,662,291 | 714,554,698 |
| 2024-03-28 | 3.88 | 4.29 | 3.83 | 4.18 | +3.98% | 1,432,914 | 582,498,148 |
| 2024-03-27 | 4.03 | 4.33 | 4.01 | 4.02 | -3.83% | 1,653,725 | 684,810,937 |
| 2024-03-26 | 3.75 | 4.2 | 3.7 | 4.18 | +10.58% | 1,507,114 | 594,824,089 |
| 2024-03-25 | 3.92 | 4.07 | 3.78 | 3.78 | -5.26% | 967,457 | 379,993,441 |
| 2024-03-22 | 3.94 | 4.1 | 3.82 | 3.99 | +2.84% | 1,451,752 | 576,636,231 |
| 2024-03-21 | 3.79 | 3.93 | 3.79 | 3.88 | -0.51% | 850,199 | 326,996,442 |
| 2024-03-20 | 3.77 | 4.07 | 3.73 | 3.9 | +3.17% | 1,326,262 | 521,093,554 |
| 2024-03-19 | 3.72 | 3.84 | 3.71 | 3.78 | +1.34% | 648,684 | 245,975,662 |
| 2024-03-18 | 3.67 | 3.73 | 3.63 | 3.73 | +1.36% | 440,231 | 162,128,068 |
| 2024-03-15 | 3.59 | 3.68 | 3.59 | 3.68 | +1.66% | 357,429 | 130,354,636 |
| 2024-03-14 | 3.65 | 3.68 | 3.57 | 3.62 | -1.09% | 317,097 | 115,285,271 |
| 2024-03-13 | 3.7 | 3.7 | 3.61 | 3.66 | -1.08% | 375,239 | 136,823,369 |
| 2024-03-12 | 3.6 | 3.7 | 3.58 | 3.7 | +2.78% | 520,968 | 190,159,733 |
| 2024-03-11 | 3.45 | 3.6 | 3.44 | 3.6 | +4.65% | 509,072 | 179,696,173 |
| 2024-03-08 | 3.47 | 3.5 | 3.38 | 3.44 | -1.43% | 361,378 | 124,125,017 |
| 2024-03-07 | 3.52 | 3.6 | 3.49 | 3.49 | -1.41% | 420,850 | 148,986,216 |
| 2024-03-06 | 3.52 | 3.58 | 3.46 | 3.54 | +0.57% | 371,732 | 131,012,558 |
| 2024-03-05 | 3.6 | 3.67 | 3.5 | 3.52 | -2.49% | 428,667 | 153,465,145 |
| 2024-03-04 | 3.68 | 3.71 | 3.54 | 3.61 | -1.9% | 496,740 | 179,400,874 |
| 2024-03-01 | 3.67 | 3.75 | 3.58 | 3.68 | +0.27% | 619,633 | 226,958,771 |
| 2024-02-29 | 3.54 | 3.67 | 3.51 | 3.67 | +3.09% | 568,655 | 205,830,021 |
| 2024-02-28 | 3.86 | 3.99 | 3.54 | 3.56 | -8.48% | 1,017,662 | 386,617,760 |
| 2024-02-27 | 3.74 | 4 | 3.72 | 3.89 | +4.85% | 831,691 | 322,450,592 |
| 2024-02-26 | 3.67 | 3.78 | 3.61 | 3.71 | +1.09% | 576,875 | 213,175,547 |
| 2024-02-23 | 3.58 | 3.68 | 3.55 | 3.67 | +1.66% | 560,154 | 202,811,853 |
| 2024-02-22 | 3.52 | 3.65 | 3.49 | 3.61 | +2.56% | 510,442 | 182,502,723 |
| 2024-02-21 | 3.45 | 3.6 | 3.41 | 3.52 | +2.03% | 543,809 | 191,999,433 |
| 2024-02-20 | 3.49 | 3.49 | 3.37 | 3.45 | 0% | 331,381 | 113,437,852 |
| 2024-02-19 | 3.39 | 3.49 | 3.39 | 3.45 | +2.37% | 455,589 | 156,638,747 |
| 2024-02-08 | 3.2 | 3.41 | 3.19 | 3.37 | +8.01% | 551,302 | 181,788,730 |
| 2024-02-07 | 3.21 | 3.29 | 3.07 | 3.12 | -2.19% | 530,863 | 168,954,148 |
| 2024-02-06 | 3 | 3.31 | 2.85 | 3.19 | +4.59% | 582,485 | 178,922,069 |
| 2024-02-05 | 3.46 | 3.48 | 3 | 3.05 | -11.85% | 650,395 | 205,633,584 |
| 2024-02-02 | 3.62 | 3.71 | 3.32 | 3.46 | -4.16% | 529,361 | 186,911,063 |
| 2024-02-01 | 3.59 | 3.7 | 3.5 | 3.61 | +0.28% | 473,582 | 171,151,286 |
| 2024-01-31 | 3.81 | 3.96 | 3.59 | 3.6 | -10% | 753,801 | 282,844,571 |
| 2024-01-30 | 4.1 | 4.14 | 3.99 | 4 | -3.61% | 339,102 | 137,893,804 |
| 2024-01-29 | 4.29 | 4.33 | 4.13 | 4.15 | -3.04% | 410,765 | 173,063,631 |
| 2024-01-26 | 4.3 | 4.38 | 4.25 | 4.28 | -1.15% | 465,431 | 201,317,491 |
| 2024-01-25 | 4.21 | 4.39 | 4.18 | 4.33 | +1.64% | 666,759 | 285,688,607 |
| 2024-01-24 | 4.06 | 4.37 | 4.06 | 4.26 | +5.19% | 710,239 | 299,531,182 |
| 2024-01-23 | 4.02 | 4.08 | 3.97 | 4.05 | +1.25% | 330,334 | 133,065,597 |
| 2024-01-22 | 4.26 | 4.27 | 3.96 | 4 | -7.19% | 522,220 | 215,471,262 |
| 2024-01-19 | 4.26 | 4.4 | 4.23 | 4.31 | +0.7% | 463,700 | 200,285,991 |
| 2024-01-18 | 4.3 | 4.33 | 4.15 | 4.28 | -1.38% | 470,085 | 198,349,178 |
| 2024-01-17 | 4.52 | 4.54 | 4.34 | 4.34 | -4.62% | 464,527 | 205,251,538 |
| 2024-01-16 | 4.53 | 4.61 | 4.46 | 4.55 | -0.44% | 394,598 | 178,327,125 |
| 2024-01-15 | 4.58 | 4.67 | 4.54 | 4.57 | -0.65% | 368,853 | 169,558,491 |
| 2024-01-12 | 4.71 | 4.81 | 4.6 | 4.6 | -2.75% | 577,881 | 271,442,488 |
| 2024-01-11 | 4.61 | 4.79 | 4.6 | 4.73 | +1.72% | 713,193 | 335,628,060 |
| 2024-01-10 | 4.55 | 4.72 | 4.41 | 4.65 | +1.75% | 737,580 | 338,455,452 |
| 2024-01-09 | 4.51 | 4.61 | 4.5 | 4.57 | +1.56% | 374,434 | 170,525,893 |
| 2024-01-08 | 4.55 | 4.6 | 4.5 | 4.5 | -1.53% | 326,603 | 147,799,981 |
| 2024-01-05 | 4.68 | 4.73 | 4.54 | 4.57 | -2.77% | 513,391 | 237,275,389 |
| 2024-01-04 | 4.8 | 4.83 | 4.67 | 4.7 | -1.67% | 556,944 | 263,718,055 |
| 2024-01-03 | 4.86 | 4.9 | 4.76 | 4.78 | -4.21% | 997,262 | 480,973,902 |
| 2024-01-02 | 4.85 | 5.06 | 4.77 | 4.99 | +6.17% | 1,604,284 | 792,951,695 |
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：