股票概览
3.73
-0.8%
-0.03
3.72
开盘价
3.76
最高价
3.68
最低价
39,577
成交量
数据更新至: 2025-03-25
技术指标
3.81
MA5 (5日均线)
3.84
MA10 (10日均线)
3.77
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 | 3.72 | 3.76 | 3.68 | 3.73 | -0.8% | 39,577 | 14,685,428 |
| 2025-03-24 | 3.88 | 3.9 | 3.66 | 3.76 | -3.84% | 122,842 | 46,456,371 |
| 2025-03-21 | 3.81 | 3.95 | 3.77 | 3.91 | +2.36% | 119,347 | 45,966,237 |
| 2025-03-20 | 3.85 | 3.88 | 3.81 | 3.82 | -0.78% | 70,412 | 27,113,120 |
| 2025-03-19 | 3.83 | 3.85 | 3.78 | 3.85 | +0.79% | 68,297 | 26,057,919 |
| 2025-03-18 | 3.87 | 3.88 | 3.8 | 3.82 | -1.04% | 90,878 | 34,842,099 |
| 2025-03-17 | 3.94 | 3.95 | 3.84 | 3.86 | -2.03% | 101,447 | 39,423,685 |
| 2025-03-14 | 3.88 | 3.95 | 3.85 | 3.94 | +1.29% | 123,083 | 48,002,557 |
| 2025-03-13 | 3.84 | 3.9 | 3.77 | 3.89 | +0.78% | 118,094 | 45,354,208 |
| 2025-03-12 | 3.73 | 3.93 | 3.73 | 3.86 | +3.49% | 134,557 | 51,567,580 |
| 2025-03-11 | 3.68 | 3.75 | 3.63 | 3.73 | -1.32% | 115,104 | 42,537,517 |
| 2025-03-10 | 3.88 | 3.98 | 3.73 | 3.78 | +1.61% | 151,726 | 58,135,430 |
| 2025-03-07 | 3.73 | 3.78 | 3.68 | 3.72 | -0.8% | 95,985 | 35,826,814 |
| 2025-03-06 | 3.68 | 3.79 | 3.68 | 3.75 | +2.18% | 102,720 | 38,324,969 |
| 2025-03-05 | 3.72 | 3.74 | 3.63 | 3.67 | -0.54% | 73,291 | 26,944,978 |
| 2025-03-04 | 3.64 | 3.74 | 3.59 | 3.69 | +1.37% | 66,217 | 24,359,556 |
| 2025-03-03 | 3.57 | 3.69 | 3.54 | 3.64 | +1.68% | 84,326 | 30,667,907 |
| 2025-02-28 | 3.67 | 3.72 | 3.57 | 3.58 | -3.24% | 111,608 | 40,583,149 |
| 2025-02-27 | 3.78 | 3.88 | 3.64 | 3.7 | -1.86% | 144,021 | 54,124,147 |
| 2025-02-26 | 3.81 | 3.84 | 3.74 | 3.77 | -1.05% | 95,523 | 36,115,287 |
| 2025-02-25 | 3.8 | 3.89 | 3.77 | 3.81 | -1.04% | 93,252 | 35,660,030 |
| 2025-02-24 | 3.81 | 3.86 | 3.74 | 3.85 | +1.05% | 98,057 | 37,237,027 |
| 2025-02-21 | 3.81 | 3.83 | 3.71 | 3.81 | +0.26% | 107,692 | 40,695,507 |
| 2025-02-20 | 3.71 | 3.84 | 3.69 | 3.8 | +1.6% | 124,780 | 47,190,369 |
| 2025-02-19 | 3.71 | 3.76 | 3.68 | 3.74 | +1.63% | 113,002 | 42,128,159 |
| 2025-02-18 | 3.81 | 3.88 | 3.66 | 3.68 | -4.91% | 214,085 | 80,125,325 |
| 2025-02-17 | 3.98 | 4.18 | 3.85 | 3.87 | -0.26% | 271,399 | 108,891,730 |
| 2025-02-14 | 3.67 | 3.95 | 3.67 | 3.88 | +4.58% | 234,814 | 90,517,952 |
| 2025-02-13 | 3.81 | 3.86 | 3.7 | 3.71 | +0.27% | 168,222 | 63,389,004 |
| 2025-02-12 | 3.67 | 3.79 | 3.61 | 3.7 | +2.21% | 184,810 | 67,978,822 |
| 2025-02-11 | 3.65 | 3.9 | 3.57 | 3.62 | +0.56% | 293,397 | 109,459,642 |
| 2025-02-10 | 3.35 | 3.62 | 3.35 | 3.6 | +7.46% | 192,255 | 67,760,001 |
| 2025-02-07 | 3.36 | 3.42 | 3.31 | 3.35 | -0.3% | 105,825 | 35,654,601 |
| 2025-02-06 | 3.34 | 3.39 | 3.31 | 3.36 | 0% | 77,847 | 26,039,346 |
| 2025-02-05 | 3.28 | 3.46 | 3.26 | 3.36 | +3.07% | 125,393 | 42,204,415 |
| 2025-01-27 | 3.06 | 3.36 | 3.06 | 3.26 | +5.5% | 101,165 | 31,837,234 |
| 2025-01-24 | 3.39 | 3.39 | 3.01 | 3.09 | +4.75% | 119,040 | 37,197,206 |
| 2025-01-23 | 3 | 3.08 | 2.95 | 2.95 | -0.67% | 73,684 | 22,285,660 |
| 2025-01-22 | 2.99 | 3 | 2.95 | 2.97 | -1.66% | 66,925 | 19,868,121 |
| 2025-01-21 | 3.1 | 3.1 | 3 | 3.02 | -2.27% | 55,684 | 16,863,139 |
| 2025-01-20 | 3.11 | 3.13 | 3.06 | 3.09 | 0% | 52,540 | 16,237,309 |
| 2025-01-17 | 3.11 | 3.12 | 3.06 | 3.09 | -0.96% | 58,151 | 18,021,367 |
| 2025-01-16 | 3.13 | 3.17 | 3.09 | 3.12 | +0.32% | 73,125 | 22,850,142 |
| 2025-01-15 | 3.11 | 3.14 | 3.07 | 3.11 | -0.32% | 56,471 | 17,548,169 |
| 2025-01-14 | 2.98 | 3.12 | 2.98 | 3.12 | +4.35% | 85,607 | 26,353,963 |
| 2025-01-13 | 2.95 | 2.99 | 2.9 | 2.99 | +0.67% | 47,750 | 14,063,776 |
| 2025-01-10 | 3.14 | 3.16 | 2.96 | 2.97 | -5.41% | 103,278 | 31,537,092 |
| 2025-01-09 | 3.08 | 3.17 | 3.08 | 3.14 | +0.96% | 70,507 | 22,056,345 |
| 2025-01-08 | 3.07 | 3.2 | 3.05 | 3.11 | +1.97% | 125,693 | 39,320,951 |
| 2025-01-07 | 2.96 | 3.06 | 2.93 | 3.05 | +4.1% | 83,983 | 25,239,079 |
| 2025-01-06 | 3.03 | 3.05 | 2.91 | 2.93 | -3.62% | 92,287 | 27,394,952 |
| 2025-01-03 | 3.18 | 3.2 | 3 | 3.04 | -4.1% | 110,393 | 34,213,214 |
| 2025-01-02 | 3.14 | 3.29 | 3.12 | 3.17 | 0% | 112,690 | 36,104,211 |
| 2024-12-31 | 3.15 | 3.3 | 3.13 | 3.17 | +0.96% | 123,513 | 39,466,032 |
| 2024-12-30 | 3.2 | 3.25 | 3.1 | 3.14 | -3.98% | 119,079 | 37,808,918 |
| 2024-12-27 | 3.2 | 3.32 | 3.19 | 3.27 | +0.93% | 97,896 | 31,993,619 |
| 2024-12-26 | 3.23 | 3.34 | 3.2 | 3.24 | -0.31% | 99,174 | 32,400,171 |
| 2024-12-25 | 3.45 | 3.47 | 3.17 | 3.25 | -6.07% | 143,810 | 47,096,691 |
| 2024-12-24 | 3.46 | 3.54 | 3.36 | 3.46 | -0.57% | 92,745 | 31,879,663 |
| 2024-12-23 | 3.72 | 3.75 | 3.44 | 3.48 | -7.2% | 151,925 | 53,929,222 |
| 2024-12-20 | 3.63 | 3.75 | 3.62 | 3.75 | +3.31% | 88,615 | 32,766,773 |
| 2024-12-19 | 3.6 | 3.67 | 3.58 | 3.63 | -0.82% | 74,680 | 27,045,281 |
| 2024-12-18 | 3.58 | 3.67 | 3.55 | 3.66 | +1.95% | 95,779 | 34,713,783 |
| 2024-12-17 | 3.8 | 3.8 | 3.57 | 3.59 | -5.28% | 155,523 | 56,683,483 |
| 2024-12-16 | 3.82 | 3.87 | 3.75 | 3.79 | -1.56% | 110,692 | 42,207,973 |
| 2024-12-13 | 3.93 | 3.95 | 3.83 | 3.85 | -2.28% | 122,650 | 47,520,117 |
| 2024-12-12 | 3.91 | 3.98 | 3.91 | 3.94 | +0.25% | 106,215 | 41,848,373 |
| 2024-12-11 | 3.89 | 4 | 3.85 | 3.93 | +0.77% | 157,450 | 61,799,912 |
| 2024-12-10 | 4.05 | 4.06 | 3.87 | 3.9 | -1.52% | 215,049 | 85,322,183 |
| 2024-12-09 | 3.88 | 4.18 | 3.88 | 3.96 | +2.59% | 313,828 | 125,798,072 |
| 2024-12-06 | 3.74 | 3.88 | 3.7 | 3.86 | +2.93% | 192,494 | 73,339,740 |
| 2024-12-05 | 3.68 | 3.79 | 3.67 | 3.75 | +2.18% | 142,977 | 53,563,859 |
| 2024-12-04 | 3.66 | 3.84 | 3.63 | 3.67 | +0.27% | 185,334 | 69,261,104 |
| 2024-12-03 | 3.66 | 3.69 | 3.61 | 3.66 | -0.54% | 89,508 | 32,634,466 |
| 2024-12-02 | 3.61 | 3.69 | 3.57 | 3.68 | +1.94% | 117,657 | 42,978,205 |
| 2024-11-29 | 3.58 | 3.66 | 3.55 | 3.61 | +1.12% | 116,305 | 42,060,588 |
| 2024-11-28 | 3.51 | 3.65 | 3.51 | 3.57 | +1.13% | 136,633 | 48,999,383 |
| 2024-11-27 | 3.44 | 3.53 | 3.31 | 3.53 | +1.73% | 107,223 | 36,555,338 |
| 2024-11-26 | 3.46 | 3.59 | 3.43 | 3.47 | 0% | 100,626 | 35,295,381 |
| 2024-11-25 | 3.44 | 3.48 | 3.38 | 3.47 | +1.17% | 89,241 | 30,651,601 |
| 2024-11-22 | 3.54 | 3.63 | 3.43 | 3.43 | -3.65% | 139,084 | 49,219,290 |
| 2024-11-21 | 3.59 | 3.6 | 3.5 | 3.56 | -0.56% | 102,910 | 36,514,308 |
| 2024-11-20 | 3.46 | 3.61 | 3.44 | 3.58 | +2.87% | 124,423 | 44,057,746 |
| 2024-11-19 | 3.43 | 3.48 | 3.36 | 3.48 | +1.46% | 132,208 | 45,350,636 |
| 2024-11-18 | 3.61 | 3.62 | 3.34 | 3.43 | -4.46% | 178,270 | 61,460,047 |
| 2024-11-15 | 3.7 | 3.82 | 3.57 | 3.59 | -4.01% | 216,347 | 80,390,668 |
| 2024-11-14 | 3.84 | 3.88 | 3.72 | 3.74 | -1.84% | 229,739 | 87,144,940 |
| 2024-11-13 | 3.71 | 3.9 | 3.67 | 3.81 | +1.87% | 228,352 | 86,205,006 |
| 2024-11-12 | 3.74 | 3.91 | 3.7 | 3.74 | -0.27% | 284,475 | 108,106,049 |
| 2024-11-11 | 3.62 | 3.78 | 3.57 | 3.75 | +4.17% | 217,110 | 80,447,050 |
| 2024-11-08 | 3.55 | 3.74 | 3.49 | 3.6 | +2.86% | 228,063 | 82,197,549 |
| 2024-11-07 | 3.33 | 3.53 | 3.28 | 3.5 | +4.79% | 227,052 | 77,587,158 |
| 2024-11-06 | 3.43 | 3.43 | 3.32 | 3.34 | -1.47% | 194,231 | 65,402,344 |
| 2024-11-05 | 3.33 | 3.43 | 3.29 | 3.39 | +2.42% | 171,339 | 57,866,630 |
| 2024-11-04 | 3.19 | 3.36 | 3.19 | 3.31 | +2.48% | 144,923 | 47,848,284 |
| 2024-11-01 | 3.56 | 3.61 | 3.21 | 3.23 | -11.51% | 307,496 | 104,135,270 |
| 2024-10-31 | 3.7 | 3.81 | 3.65 | 3.65 | -1.88% | 215,743 | 80,100,994 |
| 2024-10-30 | 3.68 | 3.81 | 3.62 | 3.72 | -0.53% | 235,042 | 86,933,792 |
| 2024-10-29 | 3.61 | 3.82 | 3.5 | 3.74 | +5.06% | 339,016 | 124,656,523 |
| 2024-10-28 | 3.45 | 3.57 | 3.41 | 3.56 | +3.49% | 169,816 | 59,803,079 |
| 2024-10-25 | 3.41 | 3.5 | 3.41 | 3.44 | -1.71% | 182,295 | 62,902,663 |
| 2024-10-24 | 3.39 | 3.58 | 3.36 | 3.5 | +2.04% | 174,219 | 60,920,747 |
| 2024-10-23 | 3.41 | 3.63 | 3.4 | 3.43 | -0.29% | 175,701 | 61,358,547 |
| 2024-10-22 | 3.36 | 3.44 | 3.31 | 3.44 | +2.38% | 181,218 | 61,331,944 |
| 2024-10-21 | 3.39 | 3.42 | 3.33 | 3.36 | -0.88% | 183,287 | 61,743,289 |
| 2024-10-18 | 3.28 | 3.45 | 3.24 | 3.39 | +3.04% | 169,432 | 56,768,839 |
| 2024-10-17 | 3.31 | 3.38 | 3.29 | 3.29 | 0% | 139,836 | 46,499,897 |
| 2024-10-16 | 3.19 | 3.34 | 3.18 | 3.29 | +0.61% | 138,486 | 45,483,625 |
| 2024-10-15 | 3.35 | 3.4 | 3.27 | 3.27 | -2.97% | 162,107 | 53,983,675 |
| 2024-10-14 | 3.33 | 3.4 | 3.22 | 3.37 | +3.06% | 182,656 | 60,710,692 |
| 2024-10-11 | 3.5 | 3.66 | 3.21 | 3.27 | -7.1% | 220,637 | 75,979,070 |
| 2024-10-10 | 3.53 | 3.64 | 3.45 | 3.52 | 0% | 192,607 | 68,475,215 |
| 2024-10-09 | 3.65 | 3.81 | 3.5 | 3.52 | -7.37% | 302,531 | 110,456,612 |
| 2024-10-08 | 3.87 | 3.87 | 3.45 | 3.8 | +13.1% | 441,526 | 164,185,424 |
| 2024-09-30 | 3.13 | 3.43 | 3.04 | 3.36 | +12.75% | 415,616 | 133,992,706 |
| 2024-09-27 | 2.89 | 3.04 | 2.83 | 2.98 | +4.2% | 299,359 | 87,531,002 |
| 2024-09-26 | 2.8 | 2.88 | 2.78 | 2.86 | +1.78% | 136,287 | 38,787,015 |
| 2024-09-25 | 2.78 | 2.89 | 2.75 | 2.81 | +1.81% | 158,955 | 44,919,064 |
| 2024-09-24 | 2.7 | 2.76 | 2.64 | 2.76 | +1.47% | 130,268 | 35,385,878 |
| 2024-09-23 | 2.75 | 2.79 | 2.68 | 2.72 | -2.16% | 130,950 | 35,552,114 |
| 2024-09-20 | 2.63 | 2.8 | 2.63 | 2.78 | +5.3% | 164,169 | 45,064,693 |
| 2024-09-19 | 2.62 | 2.68 | 2.58 | 2.64 | +1.15% | 85,854 | 22,772,081 |
| 2024-09-18 | 2.69 | 2.72 | 2.56 | 2.61 | -2.97% | 114,884 | 30,177,095 |
| 2024-09-13 | 2.76 | 2.79 | 2.69 | 2.69 | -2.18% | 97,154 | 26,513,423 |
| 2024-09-12 | 2.81 | 2.85 | 2.75 | 2.75 | -2.48% | 121,458 | 33,908,137 |
| 2024-09-11 | 2.79 | 2.91 | 2.79 | 2.82 | -1.05% | 115,280 | 32,803,609 |
| 2024-09-10 | 2.98 | 3.02 | 2.77 | 2.85 | -4.36% | 191,413 | 55,128,727 |
| 2024-09-09 | 3.01 | 3.04 | 2.92 | 2.98 | -1.97% | 169,534 | 50,309,428 |
| 2024-09-06 | 3.01 | 3.14 | 2.93 | 3.04 | +0.66% | 286,062 | 86,316,692 |
| 2024-09-05 | 2.85 | 3.07 | 2.77 | 3.02 | +7.09% | 338,031 | 98,393,761 |
| 2024-09-04 | 2.92 | 3.17 | 2.81 | 2.82 | +4.44% | 396,007 | 117,597,568 |
| 2024-09-03 | 2.56 | 2.74 | 2.55 | 2.7 | +5.06% | 246,060 | 65,384,202 |
| 2024-09-02 | 2.56 | 2.64 | 2.55 | 2.57 | -1.15% | 101,869 | 26,413,850 |
| 2024-08-30 | 2.63 | 2.66 | 2.58 | 2.6 | 0% | 171,749 | 44,984,566 |
| 2024-08-29 | 2.55 | 2.62 | 2.52 | 2.6 | +0.78% | 116,382 | 29,986,814 |
| 2024-08-28 | 2.5 | 2.67 | 2.44 | 2.58 | +1.57% | 173,898 | 44,677,396 |
| 2024-08-27 | 2.4 | 2.64 | 2.38 | 2.54 | +4.96% | 167,575 | 41,967,497 |
| 2024-08-26 | 2.45 | 2.5 | 2.37 | 2.42 | -1.63% | 111,887 | 26,949,876 |
| 2024-08-23 | 2.49 | 2.61 | 2.44 | 2.46 | -2.77% | 172,511 | 43,458,859 |
| 2024-08-22 | 2.4 | 2.85 | 2.38 | 2.53 | +5.86% | 259,278 | 67,953,421 |
| 2024-08-21 | 2.35 | 2.4 | 2.31 | 2.39 | +0.84% | 62,055 | 14,548,041 |
| 2024-08-20 | 2.37 | 2.41 | 2.34 | 2.37 | +0.42% | 62,418 | 14,783,352 |
| 2024-08-19 | 2.38 | 2.41 | 2.35 | 2.36 | -1.26% | 61,829 | 14,733,309 |
| 2024-08-16 | 2.4 | 2.48 | 2.37 | 2.39 | -2.05% | 100,893 | 24,349,523 |
| 2024-08-15 | 2.48 | 2.48 | 2.37 | 2.44 | -1.61% | 98,451 | 23,931,089 |
| 2024-08-14 | 2.48 | 2.54 | 2.46 | 2.48 | -0.4% | 63,699 | 15,951,117 |
| 2024-08-13 | 2.45 | 2.53 | 2.4 | 2.49 | +1.63% | 68,209 | 16,874,833 |
| 2024-08-12 | 2.59 | 2.6 | 2.44 | 2.45 | -6.49% | 126,802 | 31,689,500 |
| 2024-08-09 | 2.69 | 2.74 | 2.6 | 2.62 | -3.32% | 131,593 | 35,005,759 |
| 2024-08-08 | 2.57 | 2.82 | 2.55 | 2.71 | +4.63% | 198,381 | 53,511,071 |
| 2024-08-07 | 2.65 | 2.65 | 2.56 | 2.59 | -2.63% | 126,910 | 32,961,935 |
| 2024-08-06 | 2.67 | 2.83 | 2.6 | 2.66 | -1.12% | 213,801 | 57,529,534 |
| 2024-08-05 | 2.55 | 2.87 | 2.53 | 2.69 | +3.07% | 298,902 | 81,037,764 |
| 2024-08-02 | 2.5 | 2.73 | 2.5 | 2.61 | +3.16% | 226,845 | 59,766,854 |
| 2024-08-01 | 2.46 | 2.61 | 2.44 | 2.53 | +2.43% | 156,502 | 39,677,531 |
| 2024-07-31 | 2.44 | 2.49 | 2.43 | 2.47 | +2.07% | 134,648 | 33,082,269 |
| 2024-07-30 | 2.36 | 2.44 | 2.34 | 2.42 | +1.26% | 112,732 | 27,081,992 |
| 2024-07-29 | 2.36 | 2.43 | 2.34 | 2.39 | +1.27% | 107,280 | 25,704,598 |
| 2024-07-26 | 2.42 | 2.46 | 2.35 | 2.36 | -3.67% | 144,442 | 34,591,595 |
| 2024-07-25 | 2.41 | 2.47 | 2.36 | 2.45 | 0% | 166,939 | 40,191,709 |
| 2024-07-24 | 2.5 | 2.56 | 2.4 | 2.45 | -7.55% | 324,432 | 80,364,649 |
| 2024-07-23 | 2.3 | 2.75 | 2.27 | 2.65 | +15.72% | 451,573 | 116,033,374 |
| 2024-07-22 | 2.2 | 2.3 | 2.2 | 2.29 | +3.15% | 96,455 | 21,911,492 |
| 2024-07-19 | 2.18 | 2.24 | 2.18 | 2.22 | +1.37% | 53,229 | 11,790,686 |
| 2024-07-18 | 2.17 | 2.21 | 2.12 | 2.19 | -0.45% | 82,287 | 17,810,324 |
| 2024-07-17 | 2.24 | 2.27 | 2.2 | 2.2 | -2.22% | 85,916 | 19,216,716 |
| 2024-07-16 | 2.19 | 2.3 | 2.19 | 2.25 | +2.27% | 90,089 | 20,332,533 |
| 2024-07-15 | 2.28 | 2.29 | 2.2 | 2.2 | -4.35% | 91,113 | 20,301,949 |
| 2024-07-12 | 2.26 | 2.34 | 2.23 | 2.3 | +2.22% | 130,147 | 29,880,549 |
| 2024-07-11 | 2.2 | 2.25 | 2.19 | 2.25 | +3.69% | 96,006 | 21,380,087 |
| 2024-07-10 | 2.18 | 2.19 | 2.14 | 2.17 | -0.91% | 70,632 | 15,265,403 |
| 2024-07-09 | 2.15 | 2.21 | 2.12 | 2.19 | +0.92% | 88,339 | 19,137,650 |
| 2024-07-08 | 2.23 | 2.25 | 2.13 | 2.17 | -3.56% | 108,486 | 23,650,154 |
| 2024-07-05 | 2.18 | 2.3 | 2.14 | 2.25 | +3.69% | 108,086 | 24,266,835 |
| 2024-07-04 | 2.24 | 2.25 | 2.14 | 2.17 | -3.56% | 110,357 | 24,091,804 |
| 2024-07-03 | 2.13 | 2.31 | 2.13 | 2.25 | +3.21% | 159,342 | 35,838,713 |
| 2024-07-02 | 2.07 | 2.28 | 2.05 | 2.18 | +5.83% | 149,931 | 32,862,499 |
| 2024-07-01 | 2.04 | 2.06 | 2 | 2.06 | +1.98% | 64,737 | 13,177,828 |
| 2024-06-28 | 2.06 | 2.1 | 2.02 | 2.02 | -1.94% | 74,269 | 15,369,920 |
| 2024-06-27 | 2.08 | 2.14 | 2.06 | 2.06 | -2.37% | 75,141 | 15,738,891 |
| 2024-06-26 | 2.02 | 2.11 | 1.98 | 2.11 | +3.43% | 93,461 | 19,224,847 |
| 2024-06-25 | 2.06 | 2.09 | 2.03 | 2.04 | -0.97% | 60,432 | 12,411,615 |
| 2024-06-24 | 2.17 | 2.2 | 2.04 | 2.06 | -6.36% | 98,912 | 20,717,384 |
| 2024-06-21 | 2.15 | 2.2 | 2.14 | 2.2 | +0.46% | 68,168 | 14,804,153 |
| 2024-06-20 | 2.3 | 2.34 | 2.18 | 2.19 | -4.78% | 143,158 | 31,857,339 |
| 2024-06-19 | 2.25 | 2.37 | 2.23 | 2.3 | +1.77% | 161,230 | 37,299,329 |
| 2024-06-18 | 2.22 | 2.27 | 2.21 | 2.26 | +1.35% | 118,267 | 26,498,059 |
| 2024-06-17 | 2.21 | 2.27 | 2.18 | 2.23 | 0% | 113,907 | 25,277,249 |
| 2024-06-14 | 2.2 | 2.3 | 2.19 | 2.23 | +0.45% | 136,416 | 30,706,599 |
| 2024-06-13 | 2.28 | 2.31 | 2.17 | 2.22 | -3.48% | 191,616 | 42,785,767 |
| 2024-06-12 | 2.16 | 2.38 | 2.15 | 2.3 | +5.5% | 234,636 | 53,873,249 |
| 2024-06-11 | 2.04 | 2.27 | 1.98 | 2.18 | +5.83% | 195,475 | 42,077,347 |
| 2024-06-07 | 2.05 | 2.12 | 2.01 | 2.06 | +4.57% | 170,073 | 35,099,366 |
| 2024-06-06 | 2.24 | 2.27 | 1.92 | 1.97 | -13.22% | 309,296 | 63,333,596 |
| 2024-06-05 | 2.21 | 2.37 | 2.16 | 2.27 | +3.65% | 197,759 | 45,407,295 |
| 2024-06-04 | 2.3 | 2.36 | 2.15 | 2.19 | -7.2% | 178,049 | 40,082,471 |
| 2024-06-03 | 2.61 | 2.62 | 2.32 | 2.36 | -9.58% | 167,525 | 40,324,275 |
| 2024-05-31 | 2.58 | 2.64 | 2.54 | 2.61 | 0% | 69,933 | 18,221,575 |
| 2024-05-30 | 2.76 | 2.76 | 2.58 | 2.61 | -5.78% | 138,977 | 36,842,688 |
| 2024-05-29 | 2.7 | 2.81 | 2.69 | 2.77 | +1.47% | 68,843 | 18,988,078 |
| 2024-05-28 | 2.81 | 2.82 | 2.73 | 2.73 | -3.19% | 91,717 | 25,385,569 |
| 2024-05-27 | 2.93 | 2.94 | 2.78 | 2.82 | -4.08% | 121,167 | 34,471,773 |
| 2024-05-24 | 2.74 | 2.98 | 2.71 | 2.94 | +6.91% | 201,603 | 57,441,658 |
| 2024-05-23 | 2.79 | 2.83 | 2.68 | 2.75 | -2.83% | 132,036 | 36,301,383 |
| 2024-05-22 | 2.87 | 2.89 | 2.82 | 2.83 | -1.74% | 106,083 | 30,257,928 |
| 2024-05-21 | 2.84 | 2.91 | 2.84 | 2.88 | +0.7% | 74,542 | 21,434,059 |
| 2024-05-20 | 2.9 | 2.92 | 2.84 | 2.86 | -2.05% | 124,106 | 35,642,902 |
| 2024-05-17 | 2.95 | 2.96 | 2.88 | 2.92 | -0.34% | 110,175 | 32,129,321 |
| 2024-05-16 | 2.9 | 2.98 | 2.83 | 2.93 | 0% | 152,828 | 44,435,022 |
| 2024-05-15 | 2.88 | 2.97 | 2.85 | 2.93 | +2.45% | 138,102 | 40,395,148 |
| 2024-05-14 | 2.73 | 2.89 | 2.73 | 2.86 | +4.38% | 131,714 | 37,182,851 |
| 2024-05-13 | 2.87 | 2.88 | 2.73 | 2.74 | -5.84% | 162,962 | 45,525,279 |
| 2024-05-10 | 2.86 | 3.03 | 2.83 | 2.91 | +1.04% | 191,268 | 56,156,627 |
| 2024-05-09 | 2.9 | 2.96 | 2.74 | 2.88 | -7.4% | 279,948 | 80,853,527 |
| 2024-05-08 | 3.23 | 3.23 | 3.1 | 3.11 | -4.01% | 166,078 | 52,089,889 |
| 2024-05-07 | 3.34 | 3.36 | 3.22 | 3.24 | -2.99% | 192,081 | 62,875,297 |
| 2024-05-06 | 3.48 | 3.53 | 3.2 | 3.34 | -4.02% | 217,664 | 72,644,133 |
| 2024-04-30 | 3.56 | 3.66 | 3.47 | 3.48 | -2.25% | 152,982 | 54,373,876 |
| 2024-04-29 | 3.46 | 3.63 | 3.45 | 3.56 | +1.71% | 178,100 | 63,066,945 |
| 2024-04-26 | 3.51 | 3.57 | 3.39 | 3.5 | -3.05% | 217,704 | 75,367,002 |
| 2024-04-25 | 3.49 | 3.66 | 3.44 | 3.61 | +3.44% | 184,539 | 66,104,749 |
| 2024-04-24 | 3.39 | 3.52 | 3.39 | 3.49 | +1.45% | 118,989 | 41,329,603 |
| 2024-04-23 | 3.37 | 3.55 | 3.37 | 3.44 | +1.18% | 119,669 | 41,374,546 |
| 2024-04-22 | 3.48 | 3.49 | 3.3 | 3.4 | -3.13% | 136,195 | 46,188,948 |
| 2024-04-19 | 3.28 | 3.68 | 3.23 | 3.51 | +6.04% | 236,447 | 82,364,288 |
| 2024-04-18 | 3.31 | 3.41 | 3.25 | 3.31 | -1.49% | 150,897 | 50,151,977 |
| 2024-04-17 | 3.21 | 3.4 | 3.21 | 3.36 | +8.39% | 181,081 | 60,258,133 |
| 2024-04-16 | 3.51 | 3.55 | 3.08 | 3.1 | -14.13% | 236,262 | 78,146,675 |
| 2024-04-15 | 3.82 | 3.87 | 3.53 | 3.61 | -9.3% | 240,491 | 88,472,966 |
| 2024-04-12 | 4.03 | 4.06 | 3.96 | 3.98 | -1.49% | 129,240 | 51,750,697 |
| 2024-04-11 | 3.97 | 4.12 | 3.93 | 4.04 | +0.75% | 145,473 | 59,029,436 |
| 2024-04-10 | 4.19 | 4.19 | 3.97 | 4.01 | -4.75% | 200,040 | 81,329,925 |
| 2024-04-09 | 4.24 | 4.33 | 4.1 | 4.21 | -1.64% | 188,130 | 79,138,022 |
| 2024-04-08 | 4.5 | 4.52 | 4.26 | 4.28 | -6.55% | 266,241 | 116,310,769 |
| 2024-04-03 | 4.55 | 4.75 | 4.54 | 4.58 | +0.22% | 243,820 | 113,255,907 |
| 2024-04-02 | 4.83 | 4.83 | 4.55 | 4.57 | -6.16% | 378,049 | 175,623,585 |
| 2024-04-01 | 4.8 | 4.88 | 4.75 | 4.87 | 0% | 309,690 | 149,294,202 |
| 2024-03-29 | 4.56 | 4.87 | 4.52 | 4.87 | +6.1% | 439,147 | 207,654,300 |
| 2024-03-28 | 4.56 | 4.65 | 4.35 | 4.59 | +0.44% | 397,398 | 179,757,105 |
| 2024-03-27 | 4.42 | 4.85 | 4.42 | 4.57 | +1.33% | 490,953 | 228,845,456 |
| 2024-03-26 | 4.47 | 4.99 | 4.4 | 4.51 | +6.62% | 512,480 | 236,867,259 |
| 2024-03-25 | 4.2 | 4.35 | 4.15 | 4.23 | +2.17% | 320,891 | 136,291,593 |
| 2024-03-22 | 4.16 | 4.28 | 4.12 | 4.14 | -1.19% | 213,967 | 89,381,082 |
| 2024-03-21 | 4.18 | 4.28 | 4.15 | 4.19 | +0.72% | 215,950 | 90,770,752 |
| 2024-03-20 | 4.13 | 4.19 | 4.08 | 4.16 | +0.24% | 208,084 | 86,220,769 |
| 2024-03-19 | 4.09 | 4.32 | 4.06 | 4.15 | +1.97% | 309,448 | 129,486,496 |
| 2024-03-18 | 4.09 | 4.13 | 4.03 | 4.07 | -0.49% | 225,318 | 91,718,619 |
| 2024-03-15 | 4 | 4.12 | 3.9 | 4.09 | -3.76% | 281,687 | 114,223,521 |
| 2024-03-14 | 4.23 | 4.27 | 4.14 | 4.25 | +0.71% | 180,208 | 75,871,908 |
| 2024-03-13 | 4.29 | 4.36 | 4.22 | 4.22 | -1.63% | 221,536 | 94,507,570 |
| 2024-03-12 | 4.22 | 4.33 | 4.18 | 4.29 | +1.18% | 225,102 | 95,749,363 |
| 2024-03-11 | 4.14 | 4.28 | 4.09 | 4.24 | +1.92% | 222,471 | 92,880,924 |
| 2024-03-08 | 4.07 | 4.19 | 4.07 | 4.16 | +1.46% | 192,955 | 79,840,156 |
| 2024-03-07 | 4.21 | 4.29 | 4.1 | 4.1 | -3.07% | 233,449 | 97,822,396 |
| 2024-03-06 | 4.16 | 4.24 | 4.04 | 4.23 | +1.2% | 267,711 | 110,801,630 |
| 2024-03-05 | 4.14 | 4.34 | 4.1 | 4.18 | +0.97% | 245,301 | 103,829,937 |
| 2024-03-04 | 4.23 | 4.26 | 4.05 | 4.14 | -2.13% | 219,251 | 90,942,328 |
| 2024-03-01 | 4.31 | 4.38 | 4.15 | 4.23 | -2.08% | 292,394 | 124,165,104 |
| 2024-02-29 | 4.09 | 4.35 | 4.07 | 4.32 | +2.86% | 323,049 | 137,581,001 |
| 2024-02-28 | 4.42 | 4.71 | 4.2 | 4.2 | -4.76% | 460,184 | 205,423,966 |
| 2024-02-27 | 4.25 | 4.46 | 4.24 | 4.41 | +2.08% | 292,457 | 127,761,102 |
| 2024-02-26 | 4.29 | 4.54 | 4.25 | 4.32 | +0.7% | 362,359 | 158,711,735 |
| 2024-02-23 | 4.06 | 4.49 | 4.02 | 4.29 | +5.15% | 405,765 | 172,048,972 |
| 2024-02-22 | 3.89 | 4.11 | 3.89 | 4.08 | +4.08% | 343,222 | 137,426,211 |
| 2024-02-21 | 3.79 | 4.15 | 3.77 | 3.92 | +1.03% | 409,509 | 163,722,565 |
| 2024-02-20 | 3.68 | 3.97 | 3.55 | 3.88 | +4.02% | 323,799 | 121,963,969 |
| 2024-02-19 | 3.65 | 3.85 | 3.63 | 3.73 | +4.48% | 285,303 | 106,416,068 |
| 2024-02-08 | 3.31 | 3.63 | 3.28 | 3.57 | +5% | 287,932 | 100,387,121 |
| 2024-02-07 | 3.4 | 3.65 | 3.29 | 3.4 | 0% | 294,983 | 101,579,465 |
| 2024-02-06 | 3.23 | 3.56 | 2.81 | 3.4 | +2.41% | 353,803 | 113,664,897 |
| 2024-02-05 | 4.08 | 4.08 | 3.31 | 3.32 | -19.81% | 338,419 | 123,366,595 |
| 2024-02-02 | 4.23 | 4.33 | 4.02 | 4.14 | -2.59% | 326,717 | 136,081,328 |
| 2024-02-01 | 4.21 | 4.45 | 4.21 | 4.25 | +3.66% | 380,961 | 164,355,369 |
| 2024-01-31 | 4.15 | 4.34 | 4.04 | 4.1 | -4.87% | 332,245 | 138,539,645 |
| 2024-01-30 | 4.8 | 4.81 | 4.23 | 4.31 | -12.58% | 490,440 | 219,276,787 |
| 2024-01-29 | 5.04 | 5.33 | 4.86 | 4.93 | -2.95% | 501,779 | 253,233,103 |
| 2024-01-26 | 4.88 | 5.4 | 4.75 | 5.08 | +0.59% | 677,233 | 345,668,143 |
| 2024-01-25 | 5.1 | 5.6 | 4.96 | 5.05 | +1.81% | 967,170 | 505,811,393 |
| 2024-01-24 | 4.16 | 4.96 | 4.12 | 4.96 | +20.1% | 566,681 | 265,472,893 |
| 2024-01-23 | 4.08 | 4.19 | 3.98 | 4.13 | +0.24% | 202,621 | 83,287,838 |
| 2024-01-22 | 4.15 | 4.24 | 4.06 | 4.12 | -2.14% | 258,268 | 106,804,734 |
| 2024-01-19 | 4.32 | 4.45 | 4.2 | 4.21 | -2.55% | 293,768 | 126,798,602 |
| 2024-01-18 | 4.39 | 4.52 | 4.25 | 4.32 | -2.48% | 398,288 | 174,463,100 |
| 2024-01-17 | 4.29 | 4.65 | 4.22 | 4.43 | +2.31% | 480,553 | 212,750,932 |
| 2024-01-16 | 4.2 | 4.39 | 4.2 | 4.33 | +2.12% | 345,552 | 148,701,287 |
| 2024-01-15 | 4.15 | 4.29 | 4.03 | 4.24 | +2.17% | 319,663 | 132,810,237 |
| 2024-01-12 | 4.16 | 4.25 | 4.13 | 4.15 | -0.48% | 205,769 | 86,035,583 |
| 2024-01-11 | 4.08 | 4.22 | 4.08 | 4.17 | +0.97% | 217,479 | 90,352,285 |
| 2024-01-10 | 4.21 | 4.21 | 4.04 | 4.13 | -2.36% | 269,706 | 111,133,705 |
| 2024-01-09 | 4.32 | 4.36 | 4.2 | 4.23 | -2.08% | 318,251 | 135,553,849 |
| 2024-01-08 | 4.32 | 4.42 | 4.3 | 4.32 | -0.46% | 299,440 | 130,537,085 |
| 2024-01-05 | 4.45 | 4.47 | 4.29 | 4.34 | -3.77% | 446,053 | 195,134,997 |
| 2024-01-04 | 4.42 | 4.59 | 4.37 | 4.51 | +2.97% | 785,291 | 351,513,026 |
| 2024-01-03 | 4.71 | 4.91 | 4.37 | 4.38 | -19.78% | 1,080,977 | 486,166,411 |
| 2024-01-02 | 5.46 | 5.46 | 5.46 | 5.46 | -19.94% | 27,999 | 15,287,454 |
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：