股票概览
3.16
+0.96%
+0.03
3.13
开盘价
3.16
最高价
3.1
最低价
94,875
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.18
MA10 (10日均线)
3.16
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 | 3.13 | 3.16 | 3.1 | 3.16 | +0.96% | 94,875 | 29,630,176 |
| 2025-03-24 | 3.19 | 3.21 | 3.07 | 3.13 | -2.19% | 206,323 | 64,736,033 |
| 2025-03-21 | 3.24 | 3.26 | 3.18 | 3.2 | -1.23% | 233,711 | 75,248,117 |
| 2025-03-20 | 3.21 | 3.27 | 3.2 | 3.24 | +1.25% | 193,631 | 62,670,234 |
| 2025-03-19 | 3.21 | 3.26 | 3.19 | 3.2 | 0% | 202,551 | 65,138,814 |
| 2025-03-18 | 3.23 | 3.25 | 3.18 | 3.2 | -0.62% | 157,215 | 50,277,383 |
| 2025-03-17 | 3.21 | 3.25 | 3.2 | 3.22 | +0.31% | 197,139 | 63,491,026 |
| 2025-03-14 | 3.11 | 3.21 | 3.11 | 3.21 | +3.22% | 281,169 | 88,880,694 |
| 2025-03-13 | 3.12 | 3.13 | 3.07 | 3.11 | -0.64% | 169,108 | 52,398,180 |
| 2025-03-12 | 3.11 | 3.16 | 3.09 | 3.13 | +0.64% | 191,736 | 59,862,965 |
| 2025-03-11 | 3.09 | 3.12 | 3.05 | 3.11 | 0% | 176,660 | 54,596,158 |
| 2025-03-10 | 3.06 | 3.12 | 3.06 | 3.11 | +1.63% | 198,072 | 61,373,040 |
| 2025-03-07 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 168,412 | 51,694,976 |
| 2025-03-06 | 3.1 | 3.11 | 3.06 | 3.1 | +0.32% | 231,714 | 71,510,241 |
| 2025-03-05 | 3.15 | 3.15 | 3.06 | 3.09 | -2.22% | 190,845 | 58,872,210 |
| 2025-03-04 | 3.17 | 3.17 | 3.12 | 3.16 | -0.32% | 139,889 | 43,948,635 |
| 2025-03-03 | 3.15 | 3.21 | 3.15 | 3.17 | +0.32% | 148,814 | 47,341,010 |
| 2025-02-28 | 3.24 | 3.26 | 3.15 | 3.16 | -2.77% | 180,405 | 57,592,186 |
| 2025-02-27 | 3.26 | 3.28 | 3.2 | 3.25 | -0.31% | 163,929 | 53,110,986 |
| 2025-02-26 | 3.23 | 3.27 | 3.22 | 3.26 | +0.93% | 141,271 | 45,815,646 |
| 2025-02-25 | 3.23 | 3.27 | 3.21 | 3.23 | -0.92% | 137,834 | 44,575,577 |
| 2025-02-24 | 3.24 | 3.28 | 3.2 | 3.26 | +0.62% | 154,349 | 50,040,183 |
| 2025-02-21 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 166,714 | 53,756,504 |
| 2025-02-20 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 186,408 | 60,626,265 |
| 2025-02-19 | 3.22 | 3.23 | 3.18 | 3.2 | 0% | 168,123 | 53,739,662 |
| 2025-02-18 | 3.34 | 3.34 | 3.19 | 3.2 | -4.19% | 226,751 | 73,804,927 |
| 2025-02-17 | 3.29 | 3.36 | 3.27 | 3.34 | +2.45% | 249,390 | 83,077,874 |
| 2025-02-14 | 3.23 | 3.3 | 3.22 | 3.26 | +1.24% | 178,101 | 58,222,721 |
| 2025-02-13 | 3.26 | 3.26 | 3.21 | 3.22 | -1.23% | 148,527 | 48,105,083 |
| 2025-02-12 | 3.27 | 3.29 | 3.21 | 3.26 | -0.61% | 199,608 | 64,802,619 |
| 2025-02-11 | 3.33 | 3.35 | 3.25 | 3.28 | -1.8% | 160,581 | 52,514,261 |
| 2025-02-10 | 3.24 | 3.34 | 3.24 | 3.34 | +2.77% | 238,974 | 78,860,695 |
| 2025-02-07 | 3.19 | 3.27 | 3.19 | 3.25 | +1.88% | 211,330 | 68,342,440 |
| 2025-02-06 | 3.16 | 3.19 | 3.11 | 3.19 | +0.95% | 161,177 | 50,857,319 |
| 2025-02-05 | 3.12 | 3.17 | 3.09 | 3.16 | +2.27% | 199,001 | 62,562,691 |
| 2025-01-27 | 3.2 | 3.21 | 3.09 | 3.09 | -8.04% | 447,702 | 140,883,376 |
| 2025-01-24 | 3.35 | 3.38 | 3.32 | 3.36 | +0.3% | 109,246 | 36,579,093 |
| 2025-01-23 | 3.37 | 3.43 | 3.35 | 3.35 | +0.3% | 130,390 | 44,208,960 |
| 2025-01-22 | 3.37 | 3.37 | 3.33 | 3.34 | -1.18% | 84,400 | 28,261,318 |
| 2025-01-21 | 3.42 | 3.44 | 3.35 | 3.38 | -1.17% | 112,181 | 37,890,122 |
| 2025-01-20 | 3.41 | 3.45 | 3.39 | 3.42 | +1.18% | 133,017 | 45,530,714 |
| 2025-01-17 | 3.39 | 3.41 | 3.35 | 3.38 | -0.59% | 97,116 | 32,812,056 |
| 2025-01-16 | 3.41 | 3.45 | 3.36 | 3.4 | +0.59% | 165,964 | 56,553,403 |
| 2025-01-15 | 3.42 | 3.43 | 3.37 | 3.38 | -1.46% | 149,816 | 50,785,812 |
| 2025-01-14 | 3.33 | 3.43 | 3.33 | 3.43 | +3% | 190,310 | 64,535,297 |
| 2025-01-13 | 3.27 | 3.33 | 3.22 | 3.33 | +0.91% | 134,423 | 44,218,144 |
| 2025-01-10 | 3.4 | 3.41 | 3.3 | 3.3 | -2.94% | 176,810 | 59,221,181 |
| 2025-01-09 | 3.38 | 3.46 | 3.36 | 3.4 | -0.58% | 150,611 | 51,184,387 |
| 2025-01-08 | 3.44 | 3.5 | 3.34 | 3.42 | -1.44% | 211,399 | 72,596,235 |
| 2025-01-07 | 3.47 | 3.51 | 3.38 | 3.47 | -1.42% | 252,123 | 86,338,548 |
| 2025-01-06 | 3.38 | 3.55 | 3.31 | 3.52 | +4.76% | 336,632 | 116,920,729 |
| 2025-01-03 | 3.45 | 3.48 | 3.34 | 3.36 | -2.61% | 176,737 | 60,219,391 |
| 2025-01-02 | 3.52 | 3.57 | 3.41 | 3.45 | -1.99% | 169,463 | 59,327,019 |
| 2024-12-31 | 3.61 | 3.64 | 3.52 | 3.52 | -2.76% | 151,255 | 54,015,362 |
| 2024-12-30 | 3.63 | 3.65 | 3.57 | 3.62 | -0.82% | 150,141 | 54,092,692 |
| 2024-12-27 | 3.57 | 3.68 | 3.56 | 3.65 | +1.96% | 184,614 | 67,335,568 |
| 2024-12-26 | 3.55 | 3.61 | 3.52 | 3.58 | +0.28% | 113,463 | 40,656,207 |
| 2024-12-25 | 3.63 | 3.67 | 3.52 | 3.57 | -2.19% | 193,502 | 69,116,895 |
| 2024-12-24 | 3.59 | 3.66 | 3.57 | 3.65 | +1.67% | 173,964 | 62,901,338 |
| 2024-12-23 | 3.82 | 3.82 | 3.57 | 3.59 | -6.02% | 338,724 | 123,845,039 |
| 2024-12-20 | 3.8 | 3.84 | 3.76 | 3.82 | +1.33% | 208,893 | 79,451,942 |
| 2024-12-19 | 3.76 | 3.81 | 3.71 | 3.77 | -0.53% | 202,369 | 75,908,031 |
| 2024-12-18 | 3.84 | 3.84 | 3.76 | 3.79 | -0.52% | 220,692 | 83,885,832 |
| 2024-12-17 | 4.01 | 4.03 | 3.78 | 3.81 | -4.99% | 400,512 | 155,297,476 |
| 2024-12-16 | 4.02 | 4.11 | 3.99 | 4.01 | -0.25% | 240,621 | 97,383,035 |
| 2024-12-13 | 4.13 | 4.13 | 4.02 | 4.02 | -3.13% | 291,168 | 118,450,235 |
| 2024-12-12 | 4.1 | 4.16 | 4.08 | 4.15 | +0.97% | 339,476 | 140,286,529 |
| 2024-12-11 | 4.03 | 4.13 | 4.01 | 4.11 | +1.73% | 277,261 | 113,431,270 |
| 2024-12-10 | 4.15 | 4.17 | 4.02 | 4.04 | -0.49% | 339,134 | 139,061,640 |
| 2024-12-09 | 4.12 | 4.16 | 4.01 | 4.06 | -0.73% | 352,019 | 143,329,911 |
| 2024-12-06 | 3.94 | 4.09 | 3.92 | 4.09 | +3.54% | 386,033 | 155,444,318 |
| 2024-12-05 | 3.9 | 3.95 | 3.89 | 3.95 | +0.77% | 192,632 | 75,500,519 |
| 2024-12-04 | 4 | 4 | 3.89 | 3.92 | -2.24% | 299,664 | 118,412,809 |
| 2024-12-03 | 3.98 | 4.03 | 3.94 | 4.01 | +0.5% | 260,913 | 104,148,534 |
| 2024-12-02 | 3.88 | 4 | 3.88 | 3.99 | +3.1% | 316,151 | 125,354,094 |
| 2024-11-29 | 3.87 | 3.9 | 3.8 | 3.87 | -0.26% | 264,965 | 102,333,216 |
| 2024-11-28 | 3.81 | 3.93 | 3.8 | 3.88 | +1.57% | 288,753 | 112,083,784 |
| 2024-11-27 | 3.8 | 3.83 | 3.67 | 3.82 | +0.26% | 224,598 | 84,210,798 |
| 2024-11-26 | 3.8 | 3.9 | 3.79 | 3.81 | +0.26% | 232,912 | 89,565,415 |
| 2024-11-25 | 3.75 | 3.82 | 3.72 | 3.8 | +1.88% | 184,058 | 69,379,231 |
| 2024-11-22 | 3.92 | 3.92 | 3.72 | 3.73 | -5.09% | 216,085 | 82,634,681 |
| 2024-11-21 | 3.88 | 3.97 | 3.85 | 3.93 | +0.26% | 221,592 | 86,515,586 |
| 2024-11-20 | 3.8 | 3.92 | 3.76 | 3.92 | +3.7% | 273,240 | 105,889,100 |
| 2024-11-19 | 3.69 | 3.78 | 3.68 | 3.78 | +2.72% | 174,348 | 65,168,897 |
| 2024-11-18 | 3.75 | 3.82 | 3.65 | 3.68 | -1.6% | 242,419 | 90,172,891 |
| 2024-11-15 | 3.85 | 3.89 | 3.73 | 3.74 | -2.86% | 249,824 | 95,333,162 |
| 2024-11-14 | 3.97 | 3.98 | 3.83 | 3.85 | -3.27% | 258,768 | 100,822,043 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 3.98 | -2.21% | 368,959 | 146,575,704 |
| 2024-11-12 | 4.05 | 4.2 | 4.03 | 4.07 | -0.25% | 542,270 | 223,869,810 |
| 2024-11-11 | 4.09 | 4.11 | 3.96 | 4.08 | -0.24% | 369,440 | 148,861,793 |
| 2024-11-08 | 4.13 | 4.2 | 4.05 | 4.09 | -0.73% | 513,458 | 211,062,063 |
| 2024-11-07 | 3.88 | 4.18 | 3.84 | 4.12 | +5.64% | 672,824 | 272,476,118 |
| 2024-11-06 | 3.8 | 3.93 | 3.76 | 3.9 | +3.17% | 465,720 | 180,057,363 |
| 2024-11-05 | 3.68 | 3.78 | 3.65 | 3.78 | +2.72% | 289,006 | 108,106,833 |
| 2024-11-04 | 3.63 | 3.69 | 3.62 | 3.68 | +1.1% | 178,146 | 65,241,536 |
| 2024-11-01 | 3.72 | 3.77 | 3.61 | 3.64 | -2.93% | 279,652 | 102,885,484 |
| 2024-10-31 | 3.67 | 3.79 | 3.66 | 3.75 | +1.9% | 259,755 | 97,064,408 |
| 2024-10-30 | 3.68 | 3.72 | 3.63 | 3.68 | -0.54% | 227,571 | 83,654,614 |
| 2024-10-29 | 3.85 | 3.87 | 3.67 | 3.7 | -4.64% | 416,378 | 155,857,776 |
| 2024-10-28 | 3.68 | 3.91 | 3.67 | 3.88 | +4.86% | 470,068 | 179,515,606 |
| 2024-10-25 | 3.64 | 3.71 | 3.62 | 3.7 | +1.09% | 315,179 | 115,696,855 |
| 2024-10-24 | 3.6 | 3.69 | 3.58 | 3.66 | +1.39% | 347,951 | 126,916,636 |
| 2024-10-23 | 3.64 | 3.65 | 3.58 | 3.61 | -0.55% | 263,205 | 95,071,136 |
| 2024-10-22 | 3.55 | 3.65 | 3.5 | 3.63 | +2.25% | 348,995 | 125,830,002 |
| 2024-10-21 | 3.51 | 3.58 | 3.46 | 3.55 | +0.85% | 363,900 | 128,190,774 |
| 2024-10-18 | 3.39 | 3.57 | 3.38 | 3.52 | +3.53% | 325,001 | 112,829,370 |
| 2024-10-17 | 3.46 | 3.51 | 3.4 | 3.4 | -1.73% | 197,974 | 68,373,068 |
| 2024-10-16 | 3.39 | 3.48 | 3.38 | 3.46 | +0.58% | 177,260 | 61,104,037 |
| 2024-10-15 | 3.5 | 3.54 | 3.44 | 3.44 | -1.71% | 241,755 | 84,588,717 |
| 2024-10-14 | 3.45 | 3.51 | 3.37 | 3.5 | +2.04% | 279,380 | 96,491,423 |
| 2024-10-11 | 3.6 | 3.6 | 3.38 | 3.43 | -6.03% | 324,561 | 113,193,011 |
| 2024-10-10 | 3.65 | 3.79 | 3.6 | 3.65 | +1.39% | 401,694 | 148,707,236 |
| 2024-10-09 | 3.95 | 3.98 | 3.6 | 3.6 | -12.62% | 594,871 | 226,028,155 |
| 2024-10-08 | 4.32 | 4.32 | 3.8 | 4.12 | +12.88% | 966,305 | 391,969,030 |
| 2024-09-30 | 3.31 | 3.75 | 3.3 | 3.65 | +13% | 741,656 | 260,095,984 |
| 2024-09-27 | 3.12 | 3.29 | 3.12 | 3.23 | +4.19% | 329,615 | 105,434,289 |
| 2024-09-26 | 3.01 | 3.1 | 3 | 3.1 | +2.99% | 198,173 | 60,371,231 |
| 2024-09-25 | 2.95 | 3.06 | 2.95 | 3.01 | +2.38% | 230,737 | 69,664,574 |
| 2024-09-24 | 2.84 | 2.94 | 2.84 | 2.94 | +3.52% | 220,265 | 63,678,988 |
| 2024-09-23 | 2.84 | 2.87 | 2.83 | 2.84 | 0% | 97,196 | 27,662,573 |
| 2024-09-20 | 2.87 | 2.9 | 2.83 | 2.84 | -2.07% | 192,322 | 54,995,397 |
| 2024-09-19 | 2.97 | 2.99 | 2.77 | 2.9 | -3.33% | 406,127 | 116,656,296 |
| 2024-09-18 | 3.02 | 3.03 | 2.95 | 3 | -0.66% | 88,009 | 26,228,791 |
| 2024-09-13 | 3.05 | 3.06 | 3 | 3.02 | -0.66% | 90,863 | 27,509,066 |
| 2024-09-12 | 3.04 | 3.08 | 3.03 | 3.04 | +0.33% | 95,131 | 29,129,044 |
| 2024-09-11 | 3.07 | 3.07 | 3.02 | 3.03 | -1.3% | 82,194 | 24,996,925 |
| 2024-09-10 | 3.09 | 3.11 | 3.01 | 3.07 | -0.32% | 121,626 | 37,099,965 |
| 2024-09-09 | 3.06 | 3.13 | 3.04 | 3.08 | +0.98% | 121,313 | 37,441,999 |
| 2024-09-06 | 3.1 | 3.12 | 3.05 | 3.05 | -1.61% | 112,788 | 34,757,223 |
| 2024-09-05 | 3.08 | 3.12 | 3.06 | 3.1 | +1.31% | 113,896 | 35,218,651 |
| 2024-09-04 | 3.08 | 3.11 | 3.06 | 3.06 | -1.29% | 130,073 | 40,104,831 |
| 2024-09-03 | 3.15 | 3.16 | 3.07 | 3.1 | -1.59% | 177,891 | 55,242,466 |
| 2024-09-02 | 3.2 | 3.26 | 3.13 | 3.15 | -2.17% | 192,613 | 61,396,234 |
| 2024-08-30 | 3.18 | 3.26 | 3.14 | 3.22 | +0.94% | 265,038 | 85,070,644 |
| 2024-08-29 | 3.16 | 3.21 | 3.12 | 3.19 | +0.31% | 156,885 | 49,848,028 |
| 2024-08-28 | 3.12 | 3.21 | 3.08 | 3.18 | +0.63% | 178,538 | 56,422,440 |
| 2024-08-27 | 3.12 | 3.22 | 3.1 | 3.16 | +1.28% | 218,197 | 69,244,253 |
| 2024-08-26 | 3.09 | 3.13 | 3.07 | 3.12 | +0.65% | 147,047 | 45,666,296 |
| 2024-08-23 | 3.15 | 3.18 | 3.08 | 3.1 | -1.9% | 181,946 | 56,724,721 |
| 2024-08-22 | 3.22 | 3.25 | 3.14 | 3.16 | -1.86% | 236,995 | 75,442,903 |
| 2024-08-21 | 3.33 | 3.35 | 3.2 | 3.22 | -5.01% | 407,968 | 132,458,741 |
| 2024-08-20 | 3.4 | 3.53 | 3.39 | 3.39 | -1.17% | 468,571 | 161,097,392 |
| 2024-08-19 | 3.51 | 3.71 | 3.41 | 3.43 | -3.38% | 712,005 | 252,118,328 |
| 2024-08-16 | 3.34 | 3.61 | 3.24 | 3.55 | +6.29% | 824,773 | 282,883,489 |
| 2024-08-15 | 3.45 | 3.59 | 3.33 | 3.34 | +2.45% | 529,397 | 180,908,671 |
| 2024-08-14 | 3.3 | 3.33 | 3.22 | 3.26 | -1.51% | 199,387 | 64,997,274 |
| 2024-08-13 | 3.33 | 3.33 | 3.24 | 3.31 | -1.49% | 291,300 | 95,481,188 |
| 2024-08-12 | 3.25 | 3.43 | 3.25 | 3.36 | +4.02% | 509,995 | 171,135,341 |
| 2024-08-09 | 3.26 | 3.33 | 3.21 | 3.23 | -2.12% | 264,530 | 85,905,182 |
| 2024-08-08 | 3.22 | 3.33 | 3.2 | 3.3 | +3.77% | 368,386 | 121,296,729 |
| 2024-08-07 | 3.23 | 3.23 | 3.17 | 3.18 | -1.85% | 177,839 | 56,702,367 |
| 2024-08-06 | 3.12 | 3.25 | 3.11 | 3.24 | +4.52% | 264,519 | 84,276,996 |
| 2024-08-05 | 3.17 | 3.24 | 3.09 | 3.1 | -4.91% | 379,142 | 120,114,245 |
| 2024-08-02 | 3.11 | 3.37 | 3.09 | 3.26 | +4.15% | 536,987 | 175,476,193 |
| 2024-08-01 | 3.09 | 3.15 | 3.08 | 3.13 | +0.32% | 150,080 | 46,874,295 |
| 2024-07-31 | 3.01 | 3.13 | 3 | 3.12 | +3.31% | 167,499 | 51,682,231 |
| 2024-07-30 | 3 | 3.03 | 2.97 | 3.02 | +1% | 105,420 | 31,654,707 |
| 2024-07-29 | 3.01 | 3.01 | 2.96 | 2.99 | 0% | 58,065 | 17,323,462 |
| 2024-07-26 | 2.94 | 3.01 | 2.93 | 2.99 | +1.7% | 90,974 | 27,171,646 |
| 2024-07-25 | 2.97 | 3 | 2.91 | 2.94 | -1.01% | 116,357 | 34,322,131 |
| 2024-07-24 | 3.02 | 3.03 | 2.97 | 2.97 | -1.98% | 103,243 | 30,952,329 |
| 2024-07-23 | 3.07 | 3.09 | 3.02 | 3.03 | -1.3% | 90,400 | 27,604,897 |
| 2024-07-22 | 3.05 | 3.08 | 3.04 | 3.07 | +0.66% | 79,083 | 24,211,620 |
| 2024-07-19 | 3.05 | 3.07 | 3.03 | 3.05 | -0.65% | 74,886 | 22,853,676 |
| 2024-07-18 | 3.03 | 3.07 | 3 | 3.07 | +0.99% | 105,424 | 32,016,428 |
| 2024-07-17 | 3.04 | 3.07 | 3.01 | 3.04 | 0% | 71,381 | 21,677,955 |
| 2024-07-16 | 3.07 | 3.08 | 3.01 | 3.04 | -0.98% | 94,442 | 28,713,828 |
| 2024-07-15 | 3.13 | 3.13 | 3.05 | 3.07 | -1.92% | 91,545 | 28,157,062 |
| 2024-07-12 | 3.12 | 3.16 | 3.1 | 3.13 | +0.32% | 113,698 | 35,583,641 |
| 2024-07-11 | 3.07 | 3.14 | 3.06 | 3.12 | +3.31% | 141,421 | 43,874,587 |
| 2024-07-10 | 3.04 | 3.08 | 3.02 | 3.02 | -1.63% | 119,166 | 36,272,373 |
| 2024-07-09 | 3.06 | 3.08 | 2.98 | 3.07 | +0.33% | 166,461 | 50,481,499 |
| 2024-07-08 | 3.14 | 3.15 | 3.05 | 3.06 | -3.47% | 112,955 | 34,870,082 |
| 2024-07-05 | 3.05 | 3.18 | 3.02 | 3.17 | +3.93% | 147,639 | 45,928,481 |
| 2024-07-04 | 3.17 | 3.17 | 3.04 | 3.05 | -3.17% | 111,458 | 34,385,044 |
| 2024-07-03 | 3.17 | 3.19 | 3.15 | 3.15 | -0.32% | 78,875 | 24,967,179 |
| 2024-07-02 | 3.13 | 3.19 | 3.11 | 3.16 | +0.96% | 98,561 | 31,169,913 |
| 2024-07-01 | 3.07 | 3.13 | 3.05 | 3.13 | +1.29% | 87,207 | 27,001,958 |
| 2024-06-28 | 3.08 | 3.14 | 3.07 | 3.09 | +0.32% | 87,127 | 27,065,938 |
| 2024-06-27 | 3.15 | 3.15 | 3.07 | 3.08 | -2.22% | 92,413 | 28,743,989 |
| 2024-06-26 | 3.03 | 3.16 | 3.03 | 3.15 | +3.28% | 119,138 | 36,862,072 |
| 2024-06-25 | 3.05 | 3.08 | 3.02 | 3.05 | +0.66% | 126,458 | 38,531,596 |
| 2024-06-24 | 3.16 | 3.19 | 3.03 | 3.03 | -5.31% | 169,576 | 52,113,096 |
| 2024-06-21 | 3.12 | 3.21 | 3.1 | 3.2 | +1.91% | 126,274 | 40,065,003 |
| 2024-06-20 | 3.2 | 3.23 | 3.12 | 3.14 | -2.18% | 136,326 | 43,158,498 |
| 2024-06-19 | 3.18 | 3.29 | 3.17 | 3.21 | +0.94% | 188,026 | 60,900,526 |
| 2024-06-18 | 3.14 | 3.19 | 3.12 | 3.18 | +1.6% | 97,059 | 30,705,706 |
| 2024-06-17 | 3.15 | 3.17 | 3.12 | 3.13 | -1.26% | 81,410 | 25,547,073 |
| 2024-06-14 | 3.17 | 3.18 | 3.12 | 3.17 | 0% | 93,388 | 29,447,561 |
| 2024-06-13 | 3.23 | 3.24 | 3.15 | 3.17 | -2.16% | 107,101 | 34,039,565 |
| 2024-06-12 | 3.14 | 3.25 | 3.14 | 3.24 | +2.86% | 122,550 | 39,264,826 |
| 2024-06-11 | 3.17 | 3.18 | 3.1 | 3.15 | -1.25% | 156,522 | 49,157,683 |
| 2024-06-07 | 3.15 | 3.2 | 3.12 | 3.19 | +2.57% | 117,922 | 37,354,360 |
| 2024-06-06 | 3.25 | 3.27 | 3.08 | 3.11 | -3.72% | 189,355 | 59,407,825 |
| 2024-06-05 | 3.3 | 3.3 | 3.23 | 3.23 | -2.12% | 103,939 | 33,916,640 |
| 2024-06-04 | 3.32 | 3.34 | 3.26 | 3.3 | -0.6% | 97,454 | 32,106,496 |
| 2024-06-03 | 3.43 | 3.43 | 3.29 | 3.32 | -2.92% | 115,972 | 38,799,013 |
| 2024-05-31 | 3.4 | 3.43 | 3.39 | 3.42 | +0.59% | 97,148 | 33,136,385 |
| 2024-05-30 | 3.4 | 3.43 | 3.36 | 3.4 | +0.29% | 71,610 | 24,303,947 |
| 2024-05-29 | 3.4 | 3.43 | 3.38 | 3.39 | -0.88% | 68,724 | 23,364,922 |
| 2024-05-28 | 3.45 | 3.46 | 3.39 | 3.42 | -1.16% | 80,679 | 27,541,674 |
| 2024-05-27 | 3.47 | 3.49 | 3.39 | 3.46 | 0% | 96,532 | 33,108,366 |
| 2024-05-24 | 3.45 | 3.53 | 3.44 | 3.46 | 0% | 86,500 | 30,143,120 |
| 2024-05-23 | 3.54 | 3.55 | 3.45 | 3.46 | -2.81% | 111,290 | 38,827,404 |
| 2024-05-22 | 3.55 | 3.6 | 3.53 | 3.56 | +0.85% | 118,549 | 42,284,405 |
| 2024-05-21 | 3.58 | 3.59 | 3.51 | 3.53 | -1.94% | 141,141 | 49,834,958 |
| 2024-05-20 | 3.61 | 3.66 | 3.58 | 3.6 | -0.28% | 132,259 | 47,798,957 |
| 2024-05-17 | 3.6 | 3.64 | 3.57 | 3.61 | 0% | 128,425 | 46,236,664 |
| 2024-05-16 | 3.63 | 3.68 | 3.6 | 3.61 | -0.55% | 110,699 | 40,259,139 |
| 2024-05-15 | 3.7 | 3.71 | 3.62 | 3.63 | -2.42% | 140,888 | 51,550,304 |
| 2024-05-14 | 3.72 | 3.77 | 3.7 | 3.72 | 0% | 148,692 | 55,506,883 |
| 2024-05-13 | 3.71 | 3.8 | 3.69 | 3.72 | 0% | 194,847 | 73,082,760 |
| 2024-05-10 | 3.8 | 3.81 | 3.71 | 3.72 | -2.11% | 132,381 | 49,606,504 |
| 2024-05-09 | 3.74 | 3.83 | 3.73 | 3.8 | +1.33% | 196,439 | 74,503,553 |
| 2024-05-08 | 3.72 | 3.79 | 3.68 | 3.75 | 0% | 248,422 | 92,916,994 |
| 2024-05-07 | 3.79 | 3.8 | 3.69 | 3.75 | -1.06% | 225,336 | 84,306,800 |
| 2024-05-06 | 3.74 | 3.81 | 3.71 | 3.79 | +2.43% | 211,448 | 79,537,039 |
| 2024-04-30 | 3.62 | 3.73 | 3.6 | 3.7 | +2.49% | 212,238 | 77,845,250 |
| 2024-04-29 | 3.5 | 3.62 | 3.5 | 3.61 | +2.85% | 138,662 | 49,548,156 |
| 2024-04-26 | 3.46 | 3.52 | 3.41 | 3.51 | +1.45% | 163,377 | 56,719,665 |
| 2024-04-25 | 3.4 | 3.5 | 3.4 | 3.46 | +1.76% | 196,951 | 68,168,036 |
| 2024-04-24 | 3.39 | 3.41 | 3.35 | 3.4 | +0.89% | 111,454 | 37,667,251 |
| 2024-04-23 | 3.35 | 3.4 | 3.33 | 3.37 | +0.6% | 103,827 | 34,936,831 |
| 2024-04-22 | 3.32 | 3.37 | 3.28 | 3.35 | +1.21% | 87,963 | 29,418,389 |
| 2024-04-19 | 3.31 | 3.37 | 3.3 | 3.31 | -0.6% | 78,355 | 26,037,241 |
| 2024-04-18 | 3.37 | 3.38 | 3.32 | 3.33 | -1.19% | 113,135 | 37,952,044 |
| 2024-04-17 | 3.2 | 3.37 | 3.2 | 3.37 | +6.65% | 175,911 | 58,358,601 |
| 2024-04-16 | 3.4 | 3.42 | 3.15 | 3.16 | -7.33% | 218,417 | 70,721,046 |
| 2024-04-15 | 3.55 | 3.57 | 3.36 | 3.41 | -3.67% | 160,235 | 55,495,593 |
| 2024-04-12 | 3.58 | 3.62 | 3.54 | 3.54 | -1.67% | 87,525 | 31,244,401 |
| 2024-04-11 | 3.6 | 3.64 | 3.56 | 3.6 | 0% | 67,357 | 24,357,059 |
| 2024-04-10 | 3.67 | 3.68 | 3.57 | 3.6 | -1.91% | 93,548 | 33,859,822 |
| 2024-04-09 | 3.61 | 3.68 | 3.59 | 3.67 | +1.66% | 98,806 | 35,851,635 |
| 2024-04-08 | 3.72 | 3.73 | 3.59 | 3.61 | -3.48% | 147,087 | 53,844,291 |
| 2024-04-03 | 3.65 | 3.75 | 3.65 | 3.74 | +1.63% | 155,003 | 57,395,461 |
| 2024-04-02 | 3.66 | 3.7 | 3.63 | 3.68 | +0.55% | 114,097 | 41,786,739 |
| 2024-04-01 | 3.59 | 3.66 | 3.58 | 3.66 | +2.23% | 107,766 | 39,044,678 |
| 2024-03-29 | 3.54 | 3.58 | 3.52 | 3.58 | +1.13% | 95,257 | 33,803,700 |
| 2024-03-28 | 3.5 | 3.58 | 3.45 | 3.54 | +1.14% | 132,394 | 46,650,437 |
| 2024-03-27 | 3.55 | 3.62 | 3.48 | 3.5 | -0.85% | 155,148 | 55,308,238 |
| 2024-03-26 | 3.55 | 3.58 | 3.48 | 3.53 | -0.56% | 115,938 | 40,859,126 |
| 2024-03-25 | 3.62 | 3.66 | 3.55 | 3.55 | -2.2% | 100,527 | 36,297,628 |
| 2024-03-22 | 3.7 | 3.71 | 3.6 | 3.63 | -1.63% | 108,304 | 39,432,595 |
| 2024-03-21 | 3.72 | 3.74 | 3.66 | 3.69 | -0.54% | 104,127 | 38,541,383 |
| 2024-03-20 | 3.69 | 3.72 | 3.65 | 3.71 | +0.82% | 118,388 | 43,740,439 |
| 2024-03-19 | 3.7 | 3.73 | 3.68 | 3.68 | -1.08% | 110,370 | 40,833,130 |
| 2024-03-18 | 3.67 | 3.73 | 3.65 | 3.72 | +1.92% | 134,983 | 49,682,033 |
| 2024-03-15 | 3.62 | 3.66 | 3.59 | 3.65 | +0.55% | 103,433 | 37,584,295 |
| 2024-03-14 | 3.66 | 3.73 | 3.59 | 3.63 | 0% | 131,865 | 48,190,106 |
| 2024-03-13 | 3.63 | 3.65 | 3.58 | 3.63 | -0.82% | 126,896 | 45,891,162 |
| 2024-03-12 | 3.59 | 3.66 | 3.58 | 3.66 | +2.52% | 193,422 | 70,229,300 |
| 2024-03-11 | 3.49 | 3.58 | 3.49 | 3.57 | +2% | 104,371 | 36,914,917 |
| 2024-03-08 | 3.5 | 3.53 | 3.47 | 3.5 | +0.57% | 76,958 | 26,868,815 |
| 2024-03-07 | 3.54 | 3.55 | 3.48 | 3.48 | -1.42% | 110,657 | 38,901,776 |
| 2024-03-06 | 3.54 | 3.57 | 3.49 | 3.53 | -0.56% | 103,080 | 36,401,701 |
| 2024-03-05 | 3.62 | 3.62 | 3.54 | 3.55 | -2.74% | 117,592 | 41,951,914 |
| 2024-03-04 | 3.61 | 3.68 | 3.59 | 3.65 | +1.11% | 128,318 | 46,569,224 |
| 2024-03-01 | 3.58 | 3.62 | 3.55 | 3.61 | +1.12% | 126,199 | 45,298,562 |
| 2024-02-29 | 3.45 | 3.57 | 3.41 | 3.57 | +2.59% | 158,269 | 55,653,493 |
| 2024-02-28 | 3.68 | 3.78 | 3.46 | 3.48 | -5.18% | 269,392 | 97,895,402 |
| 2024-02-27 | 3.6 | 3.67 | 3.55 | 3.67 | +1.66% | 126,687 | 45,984,181 |
| 2024-02-26 | 3.61 | 3.68 | 3.59 | 3.61 | -0.28% | 184,533 | 66,965,079 |
| 2024-02-23 | 3.54 | 3.63 | 3.5 | 3.62 | +2.55% | 164,404 | 58,514,579 |
| 2024-02-22 | 3.5 | 3.55 | 3.48 | 3.53 | +0.86% | 119,467 | 41,952,384 |
| 2024-02-21 | 3.47 | 3.57 | 3.41 | 3.5 | +0.29% | 161,171 | 56,696,556 |
| 2024-02-20 | 3.43 | 3.53 | 3.37 | 3.49 | +0.87% | 132,451 | 45,945,963 |
| 2024-02-19 | 3.4 | 3.5 | 3.36 | 3.46 | +3.59% | 217,623 | 74,794,673 |
| 2024-02-08 | 3.08 | 3.37 | 3.06 | 3.34 | +8.44% | 267,175 | 86,087,315 |
| 2024-02-07 | 3.13 | 3.16 | 3.05 | 3.08 | -0.96% | 263,435 | 81,646,256 |
| 2024-02-06 | 2.93 | 3.2 | 2.86 | 3.11 | +5.42% | 236,322 | 71,410,930 |
| 2024-02-05 | 3.21 | 3.22 | 2.88 | 2.95 | -8.95% | 284,275 | 85,600,622 |
| 2024-02-02 | 3.41 | 3.47 | 3.11 | 3.24 | -4.99% | 213,287 | 70,185,613 |
| 2024-02-01 | 3.47 | 3.51 | 3.37 | 3.41 | -2.01% | 148,734 | 51,050,154 |
| 2024-01-31 | 3.64 | 3.66 | 3.46 | 3.48 | -4.92% | 158,693 | 56,227,150 |
| 2024-01-30 | 3.77 | 3.78 | 3.65 | 3.66 | -2.92% | 111,604 | 41,431,488 |
| 2024-01-29 | 3.85 | 3.88 | 3.75 | 3.77 | -1.82% | 122,188 | 46,360,347 |
| 2024-01-26 | 3.8 | 3.92 | 3.78 | 3.84 | +0.79% | 165,939 | 64,040,014 |
| 2024-01-25 | 3.68 | 3.82 | 3.65 | 3.81 | +3.53% | 143,662 | 54,004,799 |
| 2024-01-24 | 3.61 | 3.69 | 3.53 | 3.68 | +2.22% | 130,586 | 47,314,844 |
| 2024-01-23 | 3.61 | 3.63 | 3.54 | 3.6 | 0% | 142,619 | 51,096,581 |
| 2024-01-22 | 3.83 | 3.86 | 3.56 | 3.6 | -5.76% | 181,748 | 67,500,871 |
| 2024-01-19 | 3.9 | 3.91 | 3.81 | 3.82 | -2.05% | 131,750 | 50,895,646 |
| 2024-01-18 | 3.97 | 4 | 3.79 | 3.9 | -1.76% | 199,955 | 77,356,894 |
| 2024-01-17 | 4.03 | 4.07 | 3.97 | 3.97 | -1.98% | 110,268 | 44,342,859 |
| 2024-01-16 | 4.11 | 4.11 | 4.01 | 4.05 | -1.46% | 129,865 | 52,525,389 |
| 2024-01-15 | 4.08 | 4.15 | 4.06 | 4.11 | +0.74% | 88,684 | 36,450,982 |
| 2024-01-12 | 4.13 | 4.15 | 4.08 | 4.08 | -1.69% | 102,680 | 42,255,651 |
| 2024-01-11 | 4.07 | 4.16 | 4.07 | 4.15 | +1.72% | 79,354 | 32,689,636 |
| 2024-01-10 | 4.12 | 4.14 | 4.06 | 4.08 | -1.21% | 74,587 | 30,559,752 |
| 2024-01-09 | 4.1 | 4.17 | 4.08 | 4.13 | +0.98% | 94,313 | 38,958,352 |
| 2024-01-08 | 4.18 | 4.19 | 4.09 | 4.09 | -2.62% | 89,951 | 37,113,199 |
| 2024-01-05 | 4.26 | 4.27 | 4.13 | 4.2 | -1.41% | 108,850 | 45,953,309 |
| 2024-01-04 | 4.26 | 4.27 | 4.23 | 4.26 | -0.47% | 104,639 | 44,483,082 |
| 2024-01-03 | 4.23 | 4.35 | 4.23 | 4.28 | 0% | 120,428 | 51,716,155 |
| 2024-01-02 | 4.2 | 4.3 | 4.19 | 4.28 | +1.42% | 170,498 | 72,505,083 |
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：