股票概览
3.36
+0.9%
+0.03
3.34
开盘价
3.37
最高价
3.29
最低价
55,634
成交量
数据更新至: 2025-03-25
技术指标
3.40
MA5 (5日均线)
3.40
MA10 (10日均线)
3.31
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 | 3.34 | 3.37 | 3.29 | 3.36 | +0.9% | 55,634 | 18,501,217 |
| 2025-03-24 | 3.4 | 3.44 | 3.27 | 3.33 | -2.63% | 102,511 | 34,281,699 |
| 2025-03-21 | 3.46 | 3.48 | 3.41 | 3.42 | -0.87% | 92,358 | 31,783,988 |
| 2025-03-20 | 3.45 | 3.47 | 3.42 | 3.45 | +0.29% | 70,192 | 24,200,440 |
| 2025-03-19 | 3.47 | 3.5 | 3.43 | 3.44 | -1.43% | 88,473 | 30,550,775 |
| 2025-03-18 | 3.45 | 3.5 | 3.4 | 3.49 | +1.16% | 114,031 | 39,421,054 |
| 2025-03-17 | 3.44 | 3.48 | 3.39 | 3.45 | +1.17% | 107,034 | 36,738,045 |
| 2025-03-14 | 3.32 | 3.41 | 3.29 | 3.41 | +2.71% | 111,881 | 37,560,750 |
| 2025-03-13 | 3.28 | 3.32 | 3.24 | 3.32 | +0.91% | 100,125 | 32,862,191 |
| 2025-03-12 | 3.26 | 3.32 | 3.22 | 3.29 | +1.23% | 101,739 | 33,355,502 |
| 2025-03-11 | 3.19 | 3.25 | 3.16 | 3.25 | +0.93% | 70,882 | 22,738,782 |
| 2025-03-10 | 3.17 | 3.24 | 3.17 | 3.22 | +1.58% | 75,148 | 24,156,223 |
| 2025-03-07 | 3.23 | 3.24 | 3.15 | 3.17 | -1.86% | 69,774 | 22,212,163 |
| 2025-03-06 | 3.19 | 3.23 | 3.14 | 3.23 | +1.89% | 108,218 | 34,626,602 |
| 2025-03-05 | 3.22 | 3.22 | 3.11 | 3.17 | -1.55% | 94,343 | 29,663,755 |
| 2025-03-04 | 3.2 | 3.23 | 3.16 | 3.22 | +0.63% | 53,862 | 17,226,542 |
| 2025-03-03 | 3.21 | 3.28 | 3.18 | 3.2 | +0.31% | 77,026 | 24,924,631 |
| 2025-02-28 | 3.27 | 3.29 | 3.19 | 3.19 | -3.33% | 94,112 | 30,368,064 |
| 2025-02-27 | 3.35 | 3.38 | 3.23 | 3.3 | -1.49% | 116,580 | 38,350,126 |
| 2025-02-26 | 3.31 | 3.47 | 3.29 | 3.35 | +1.82% | 154,886 | 52,194,405 |
| 2025-02-25 | 3.24 | 3.32 | 3.21 | 3.29 | +0.92% | 114,406 | 37,451,741 |
| 2025-02-24 | 3.16 | 3.27 | 3.14 | 3.26 | +3.49% | 189,766 | 60,991,227 |
| 2025-02-21 | 3.21 | 3.21 | 3.1 | 3.15 | -1.56% | 100,172 | 31,440,278 |
| 2025-02-20 | 3.18 | 3.22 | 3.14 | 3.2 | +0.95% | 72,238 | 23,032,197 |
| 2025-02-19 | 3.14 | 3.18 | 3.12 | 3.17 | +1.6% | 61,167 | 19,343,408 |
| 2025-02-18 | 3.24 | 3.24 | 3.11 | 3.12 | -3.41% | 100,863 | 31,973,526 |
| 2025-02-17 | 3.17 | 3.25 | 3.15 | 3.23 | +2.54% | 105,938 | 34,020,537 |
| 2025-02-14 | 3.17 | 3.2 | 3.12 | 3.15 | -0.63% | 67,721 | 21,373,644 |
| 2025-02-13 | 3.19 | 3.21 | 3.15 | 3.17 | -0.31% | 65,040 | 20,682,462 |
| 2025-02-12 | 3.21 | 3.22 | 3.14 | 3.18 | -0.31% | 73,150 | 23,246,947 |
| 2025-02-11 | 3.28 | 3.28 | 3.14 | 3.19 | -1.85% | 98,910 | 31,410,826 |
| 2025-02-10 | 3.22 | 3.27 | 3.17 | 3.25 | +2.52% | 91,919 | 29,684,806 |
| 2025-02-07 | 3.12 | 3.2 | 3.1 | 3.17 | +1.93% | 98,559 | 31,120,391 |
| 2025-02-06 | 3.08 | 3.13 | 2.99 | 3.11 | +1.97% | 109,141 | 33,490,794 |
| 2025-02-05 | 3.04 | 3.12 | 3.02 | 3.05 | +1.33% | 100,839 | 30,993,183 |
| 2025-01-27 | 3.02 | 3.08 | 2.98 | 3.01 | -0.33% | 143,379 | 43,515,305 |
| 2025-01-24 | 3.13 | 3.13 | 2.91 | 3.02 | -8.21% | 301,388 | 90,411,968 |
| 2025-01-23 | 3.32 | 3.39 | 3.28 | 3.29 | +0.61% | 82,614 | 27,661,484 |
| 2025-01-22 | 3.29 | 3.32 | 3.24 | 3.27 | -0.91% | 47,968 | 15,725,722 |
| 2025-01-21 | 3.37 | 3.4 | 3.28 | 3.3 | -2.37% | 62,687 | 20,823,023 |
| 2025-01-20 | 3.34 | 3.4 | 3.28 | 3.38 | +1.81% | 65,108 | 21,856,221 |
| 2025-01-17 | 3.38 | 3.38 | 3.31 | 3.32 | -1.78% | 70,312 | 23,424,802 |
| 2025-01-16 | 3.38 | 3.46 | 3.36 | 3.38 | 0% | 55,239 | 18,796,657 |
| 2025-01-15 | 3.39 | 3.41 | 3.33 | 3.38 | -0.29% | 37,756 | 12,729,166 |
| 2025-01-14 | 3.27 | 3.39 | 3.23 | 3.39 | +4.95% | 65,546 | 21,862,927 |
| 2025-01-13 | 3.17 | 3.26 | 3.11 | 3.23 | +1.25% | 47,668 | 15,264,155 |
| 2025-01-10 | 3.32 | 3.33 | 3.18 | 3.19 | -3.63% | 56,754 | 18,446,080 |
| 2025-01-09 | 3.32 | 3.34 | 3.24 | 3.31 | +0.3% | 59,151 | 19,581,785 |
| 2025-01-08 | 3.31 | 3.33 | 3.18 | 3.3 | -0.3% | 68,002 | 22,181,299 |
| 2025-01-07 | 3.25 | 3.31 | 3.22 | 3.31 | +1.85% | 55,944 | 18,284,183 |
| 2025-01-06 | 3.26 | 3.29 | 3.12 | 3.25 | -0.31% | 58,217 | 18,807,047 |
| 2025-01-03 | 3.44 | 3.45 | 3.24 | 3.26 | -4.96% | 82,815 | 27,647,425 |
| 2025-01-02 | 3.51 | 3.56 | 3.4 | 3.43 | -2.28% | 59,287 | 20,664,122 |
| 2024-12-31 | 3.59 | 3.64 | 3.49 | 3.51 | -1.96% | 81,806 | 29,117,365 |
| 2024-12-30 | 3.62 | 3.65 | 3.53 | 3.58 | -2.19% | 54,440 | 19,434,906 |
| 2024-12-27 | 3.59 | 3.71 | 3.53 | 3.66 | +2.23% | 74,537 | 27,262,743 |
| 2024-12-26 | 3.55 | 3.62 | 3.53 | 3.58 | +0.56% | 49,902 | 17,876,834 |
| 2024-12-25 | 3.63 | 3.65 | 3.49 | 3.56 | -2.47% | 76,893 | 27,239,135 |
| 2024-12-24 | 3.68 | 3.73 | 3.6 | 3.65 | 0% | 72,461 | 26,488,037 |
| 2024-12-23 | 3.9 | 3.9 | 3.63 | 3.65 | -6.41% | 132,552 | 49,497,358 |
| 2024-12-20 | 3.89 | 3.97 | 3.88 | 3.9 | +0.26% | 87,105 | 34,102,423 |
| 2024-12-19 | 3.9 | 3.96 | 3.86 | 3.89 | -1.02% | 83,568 | 32,587,934 |
| 2024-12-18 | 3.94 | 4 | 3.85 | 3.93 | +0.26% | 100,537 | 39,657,982 |
| 2024-12-17 | 4.13 | 4.14 | 3.9 | 3.92 | -5.08% | 152,936 | 60,829,498 |
| 2024-12-16 | 4.09 | 4.18 | 4.06 | 4.13 | +1.23% | 109,754 | 45,402,388 |
| 2024-12-13 | 4.18 | 4.2 | 4.06 | 4.08 | -3.09% | 127,767 | 52,623,169 |
| 2024-12-12 | 4.21 | 4.22 | 4.14 | 4.21 | +0.24% | 116,785 | 48,980,061 |
| 2024-12-11 | 4.1 | 4.21 | 4.1 | 4.2 | +1.94% | 116,297 | 48,537,287 |
| 2024-12-10 | 4.29 | 4.33 | 4.11 | 4.12 | -1.2% | 171,422 | 71,941,982 |
| 2024-12-09 | 4.26 | 4.3 | 4.11 | 4.17 | -1.65% | 141,996 | 59,388,217 |
| 2024-12-06 | 4.14 | 4.24 | 4.11 | 4.24 | +2.66% | 157,860 | 66,211,056 |
| 2024-12-05 | 4.06 | 4.19 | 4.03 | 4.13 | +1.72% | 112,101 | 46,053,822 |
| 2024-12-04 | 4.14 | 4.16 | 4.03 | 4.06 | -2.17% | 125,107 | 51,256,776 |
| 2024-12-03 | 4.11 | 4.16 | 4.09 | 4.15 | +0.97% | 177,389 | 73,231,204 |
| 2024-12-02 | 4.06 | 4.13 | 4.01 | 4.11 | +2.24% | 189,617 | 77,309,532 |
| 2024-11-29 | 4.05 | 4.09 | 3.95 | 4.02 | -0.74% | 190,816 | 76,539,763 |
| 2024-11-28 | 3.84 | 4.18 | 3.82 | 4.05 | +5.47% | 308,326 | 124,559,233 |
| 2024-11-27 | 3.82 | 3.85 | 3.67 | 3.84 | +0.26% | 110,618 | 41,516,259 |
| 2024-11-26 | 3.92 | 3.94 | 3.8 | 3.83 | -2.05% | 114,982 | 44,407,902 |
| 2024-11-25 | 3.9 | 3.95 | 3.8 | 3.91 | +0.77% | 123,670 | 47,900,558 |
| 2024-11-22 | 4.02 | 4.08 | 3.87 | 3.88 | -4.2% | 160,214 | 63,870,114 |
| 2024-11-21 | 4.08 | 4.18 | 4 | 4.05 | -1.46% | 195,741 | 79,556,512 |
| 2024-11-20 | 4 | 4.12 | 3.96 | 4.11 | +1.99% | 254,758 | 103,025,911 |
| 2024-11-19 | 3.98 | 4.04 | 3.86 | 4.03 | -2.66% | 327,986 | 129,529,008 |
| 2024-11-18 | 3.92 | 4.35 | 3.82 | 4.14 | +7.53% | 488,803 | 200,923,177 |
| 2024-11-15 | 3.85 | 3.92 | 3.78 | 3.85 | -1.03% | 111,262 | 42,916,896 |
| 2024-11-14 | 4 | 4.03 | 3.87 | 3.89 | -2.75% | 93,296 | 36,716,174 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 4 | -1.23% | 113,973 | 45,193,191 |
| 2024-11-12 | 4.12 | 4.15 | 3.99 | 4.05 | -1.94% | 169,029 | 68,636,098 |
| 2024-11-11 | 4.09 | 4.18 | 4.02 | 4.13 | +0.73% | 165,980 | 67,878,677 |
| 2024-11-08 | 4.18 | 4.22 | 4.07 | 4.1 | -1.44% | 242,953 | 100,387,953 |
| 2024-11-07 | 3.89 | 4.22 | 3.83 | 4.16 | +6.39% | 328,683 | 134,456,237 |
| 2024-11-06 | 3.79 | 3.95 | 3.78 | 3.91 | +3.17% | 201,372 | 78,015,827 |
| 2024-11-05 | 3.69 | 3.8 | 3.68 | 3.79 | +2.43% | 132,989 | 50,038,172 |
| 2024-11-04 | 3.68 | 3.72 | 3.62 | 3.7 | 0% | 96,519 | 35,402,457 |
| 2024-11-01 | 3.87 | 3.9 | 3.69 | 3.7 | -4.64% | 172,280 | 64,796,160 |
| 2024-10-31 | 3.76 | 3.95 | 3.76 | 3.88 | +4.58% | 212,984 | 82,042,521 |
| 2024-10-30 | 3.7 | 3.82 | 3.66 | 3.71 | 0% | 126,799 | 47,230,678 |
| 2024-10-29 | 3.88 | 3.9 | 3.69 | 3.71 | -4.38% | 134,721 | 50,732,440 |
| 2024-10-28 | 3.71 | 3.9 | 3.69 | 3.88 | +3.74% | 172,655 | 65,538,540 |
| 2024-10-25 | 3.66 | 3.75 | 3.66 | 3.74 | +2.19% | 111,222 | 41,342,319 |
| 2024-10-24 | 3.67 | 3.71 | 3.63 | 3.66 | -0.27% | 73,106 | 26,763,007 |
| 2024-10-23 | 3.69 | 3.75 | 3.65 | 3.67 | -0.81% | 110,856 | 40,924,940 |
| 2024-10-22 | 3.61 | 3.71 | 3.6 | 3.7 | +1.93% | 114,203 | 41,793,302 |
| 2024-10-21 | 3.61 | 3.68 | 3.56 | 3.63 | +1.4% | 121,322 | 43,850,349 |
| 2024-10-18 | 3.49 | 3.64 | 3.45 | 3.58 | +2.58% | 129,557 | 45,836,741 |
| 2024-10-17 | 3.55 | 3.58 | 3.49 | 3.49 | -1.41% | 107,710 | 38,045,374 |
| 2024-10-16 | 3.56 | 3.62 | 3.51 | 3.54 | -1.67% | 109,341 | 38,979,154 |
| 2024-10-15 | 3.65 | 3.8 | 3.57 | 3.6 | -2.96% | 203,804 | 74,747,040 |
| 2024-10-14 | 3.64 | 3.73 | 3.49 | 3.71 | +7.23% | 183,166 | 66,180,347 |
| 2024-10-11 | 3.61 | 3.7 | 3.43 | 3.46 | -4.95% | 132,383 | 46,958,327 |
| 2024-10-10 | 3.61 | 3.78 | 3.54 | 3.64 | +1.11% | 160,194 | 58,930,389 |
| 2024-10-09 | 3.9 | 3.93 | 3.58 | 3.6 | -11.55% | 234,182 | 88,182,463 |
| 2024-10-08 | 4.4 | 4.4 | 3.85 | 4.07 | +9.7% | 404,775 | 165,629,226 |
| 2024-09-30 | 3.38 | 3.79 | 3.31 | 3.71 | +12.77% | 396,596 | 139,102,177 |
| 2024-09-27 | 3.22 | 3.34 | 3.11 | 3.29 | +3.13% | 241,402 | 78,046,110 |
| 2024-09-26 | 2.99 | 3.22 | 2.97 | 3.19 | +5.98% | 186,342 | 57,633,093 |
| 2024-09-25 | 3.03 | 3.08 | 2.98 | 3.01 | +2.73% | 148,111 | 44,717,557 |
| 2024-09-24 | 2.83 | 2.96 | 2.82 | 2.93 | +3.53% | 95,578 | 27,734,238 |
| 2024-09-23 | 2.82 | 2.84 | 2.79 | 2.83 | 0% | 30,782 | 8,676,237 |
| 2024-09-20 | 2.85 | 2.87 | 2.8 | 2.83 | -1.39% | 43,388 | 12,300,894 |
| 2024-09-19 | 2.79 | 2.88 | 2.79 | 2.87 | +2.87% | 58,559 | 16,696,679 |
| 2024-09-18 | 2.89 | 2.89 | 2.74 | 2.79 | -3.46% | 65,658 | 18,308,460 |
| 2024-09-13 | 2.84 | 2.9 | 2.81 | 2.89 | +1.4% | 67,010 | 19,248,673 |
| 2024-09-12 | 2.82 | 2.86 | 2.81 | 2.85 | +0.71% | 52,533 | 14,936,913 |
| 2024-09-11 | 2.79 | 2.94 | 2.77 | 2.83 | +1.07% | 74,456 | 21,158,714 |
| 2024-09-10 | 2.79 | 2.83 | 2.76 | 2.8 | 0% | 25,822 | 7,214,906 |
| 2024-09-09 | 2.77 | 2.82 | 2.73 | 2.8 | +0.72% | 33,769 | 9,417,257 |
| 2024-09-06 | 2.86 | 2.86 | 2.78 | 2.78 | -2.8% | 32,403 | 9,125,668 |
| 2024-09-05 | 2.82 | 2.87 | 2.8 | 2.86 | +1.42% | 41,611 | 11,783,837 |
| 2024-09-04 | 2.86 | 2.88 | 2.81 | 2.82 | -1.74% | 39,035 | 11,111,155 |
| 2024-09-03 | 2.89 | 2.9 | 2.85 | 2.87 | 0% | 44,565 | 12,807,811 |
| 2024-09-02 | 2.89 | 2.95 | 2.86 | 2.87 | -1.37% | 63,216 | 18,365,276 |
| 2024-08-30 | 2.81 | 2.92 | 2.79 | 2.91 | +2.83% | 98,224 | 28,178,884 |
| 2024-08-29 | 2.85 | 2.86 | 2.76 | 2.83 | -1.05% | 110,001 | 30,757,847 |
| 2024-08-28 | 2.85 | 2.88 | 2.75 | 2.86 | -1.38% | 129,502 | 36,578,963 |
| 2024-08-27 | 2.79 | 2.98 | 2.76 | 2.9 | +3.94% | 93,426 | 26,717,537 |
| 2024-08-26 | 2.74 | 2.81 | 2.73 | 2.79 | +1.82% | 27,572 | 7,675,027 |
| 2024-08-23 | 2.82 | 2.82 | 2.73 | 2.74 | -2.84% | 38,520 | 10,650,140 |
| 2024-08-22 | 2.86 | 2.89 | 2.8 | 2.82 | -1.05% | 34,606 | 9,862,077 |
| 2024-08-21 | 2.88 | 2.89 | 2.82 | 2.85 | -1.04% | 34,121 | 9,735,702 |
| 2024-08-20 | 2.96 | 2.97 | 2.87 | 2.88 | -2.7% | 46,880 | 13,636,686 |
| 2024-08-19 | 2.93 | 2.97 | 2.9 | 2.96 | +0.68% | 52,886 | 15,503,558 |
| 2024-08-16 | 3.02 | 3.03 | 2.93 | 2.94 | -2.33% | 68,191 | 20,196,610 |
| 2024-08-15 | 2.97 | 3.04 | 2.94 | 3.01 | +0.67% | 66,961 | 20,045,752 |
| 2024-08-14 | 2.94 | 3.01 | 2.92 | 2.99 | +1.36% | 70,145 | 20,903,984 |
| 2024-08-13 | 2.88 | 2.99 | 2.85 | 2.95 | +0.68% | 78,048 | 22,798,102 |
| 2024-08-12 | 2.92 | 3.08 | 2.92 | 2.93 | +1.74% | 87,804 | 25,900,271 |
| 2024-08-09 | 2.91 | 2.92 | 2.87 | 2.88 | -0.69% | 32,069 | 9,276,977 |
| 2024-08-08 | 2.86 | 2.91 | 2.84 | 2.9 | +1.05% | 37,014 | 10,658,683 |
| 2024-08-07 | 2.88 | 2.9 | 2.85 | 2.87 | -0.35% | 24,792 | 7,113,923 |
| 2024-08-06 | 2.82 | 2.88 | 2.82 | 2.88 | +1.77% | 34,909 | 9,954,627 |
| 2024-08-05 | 2.88 | 2.9 | 2.81 | 2.83 | -1.39% | 36,034 | 10,317,775 |
| 2024-08-02 | 2.9 | 2.93 | 2.86 | 2.87 | -1.03% | 42,623 | 12,339,655 |
| 2024-08-01 | 2.92 | 2.95 | 2.88 | 2.9 | -0.68% | 57,993 | 16,848,197 |
| 2024-07-31 | 2.89 | 2.94 | 2.85 | 2.92 | +1.39% | 53,276 | 15,496,825 |
| 2024-07-30 | 2.83 | 2.89 | 2.82 | 2.88 | +1.77% | 39,595 | 11,361,104 |
| 2024-07-29 | 2.85 | 2.87 | 2.79 | 2.83 | 0% | 35,784 | 10,147,215 |
| 2024-07-26 | 2.76 | 2.83 | 2.75 | 2.83 | +2.91% | 43,612 | 12,199,063 |
| 2024-07-25 | 2.74 | 2.79 | 2.67 | 2.75 | +0.36% | 37,441 | 10,238,992 |
| 2024-07-24 | 2.72 | 2.76 | 2.66 | 2.74 | +1.11% | 55,927 | 15,188,389 |
| 2024-07-23 | 2.72 | 2.8 | 2.7 | 2.71 | 0% | 39,682 | 10,954,945 |
| 2024-07-22 | 2.7 | 2.74 | 2.66 | 2.71 | -0.37% | 33,444 | 9,034,936 |
| 2024-07-19 | 2.7 | 2.74 | 2.66 | 2.72 | +0.37% | 35,011 | 9,457,542 |
| 2024-07-18 | 2.73 | 2.74 | 2.66 | 2.71 | -1.45% | 43,644 | 11,722,795 |
| 2024-07-17 | 2.81 | 2.83 | 2.74 | 2.75 | -2.14% | 36,283 | 10,023,918 |
| 2024-07-16 | 2.85 | 2.86 | 2.8 | 2.81 | -2.09% | 30,696 | 8,655,826 |
| 2024-07-15 | 2.9 | 2.91 | 2.84 | 2.87 | -1.71% | 29,263 | 8,378,162 |
| 2024-07-12 | 2.9 | 2.97 | 2.88 | 2.92 | +0.34% | 53,301 | 15,644,555 |
| 2024-07-11 | 2.83 | 2.91 | 2.83 | 2.91 | +3.56% | 48,513 | 13,967,917 |
| 2024-07-10 | 2.87 | 2.87 | 2.78 | 2.81 | -2.09% | 34,416 | 9,673,960 |
| 2024-07-09 | 2.82 | 2.89 | 2.78 | 2.87 | +0.7% | 41,142 | 11,667,325 |
| 2024-07-08 | 2.9 | 2.92 | 2.83 | 2.85 | -1.72% | 29,150 | 8,300,571 |
| 2024-07-05 | 2.83 | 2.91 | 2.78 | 2.9 | +2.84% | 40,257 | 11,503,803 |
| 2024-07-04 | 2.93 | 2.94 | 2.81 | 2.82 | -3.42% | 42,825 | 12,215,230 |
| 2024-07-03 | 2.92 | 2.99 | 2.9 | 2.92 | +0.34% | 51,845 | 15,216,104 |
| 2024-07-02 | 2.85 | 2.92 | 2.82 | 2.91 | +2.83% | 55,148 | 15,930,545 |
| 2024-07-01 | 2.76 | 2.83 | 2.73 | 2.83 | +2.91% | 43,950 | 12,261,083 |
| 2024-06-28 | 2.72 | 2.79 | 2.72 | 2.75 | +0.73% | 33,531 | 9,257,671 |
| 2024-06-27 | 2.79 | 2.8 | 2.73 | 2.73 | -2.15% | 31,462 | 8,686,893 |
| 2024-06-26 | 2.72 | 2.79 | 2.69 | 2.79 | +2.95% | 41,993 | 11,523,034 |
| 2024-06-25 | 2.69 | 2.76 | 2.68 | 2.71 | +0.37% | 59,624 | 16,208,784 |
| 2024-06-24 | 2.78 | 2.79 | 2.65 | 2.7 | -3.57% | 83,180 | 22,487,194 |
| 2024-06-21 | 2.81 | 2.82 | 2.75 | 2.8 | 0% | 41,127 | 11,517,647 |
| 2024-06-20 | 2.83 | 2.86 | 2.77 | 2.8 | -1.75% | 53,852 | 15,091,908 |
| 2024-06-19 | 2.9 | 2.9 | 2.84 | 2.85 | -0.7% | 29,778 | 8,536,858 |
| 2024-06-18 | 2.82 | 2.87 | 2.82 | 2.87 | +1.77% | 39,613 | 11,286,812 |
| 2024-06-17 | 2.85 | 2.88 | 2.82 | 2.82 | -1.4% | 45,899 | 13,034,902 |
| 2024-06-14 | 2.9 | 2.9 | 2.84 | 2.86 | -0.69% | 35,717 | 10,238,770 |
| 2024-06-13 | 2.95 | 2.96 | 2.87 | 2.88 | -2.04% | 41,601 | 12,059,716 |
| 2024-06-12 | 2.89 | 2.95 | 2.87 | 2.94 | +1.73% | 53,954 | 15,743,371 |
| 2024-06-11 | 2.94 | 2.94 | 2.82 | 2.89 | -2.03% | 73,059 | 21,020,334 |
| 2024-06-07 | 2.82 | 2.95 | 2.82 | 2.95 | +5.36% | 90,623 | 26,353,154 |
| 2024-06-06 | 2.95 | 2.95 | 2.78 | 2.8 | -5.08% | 84,230 | 23,975,739 |
| 2024-06-05 | 3.01 | 3.05 | 2.94 | 2.95 | -3.28% | 51,815 | 15,432,720 |
| 2024-06-04 | 3.14 | 3.14 | 3 | 3.05 | -2.87% | 68,999 | 21,014,101 |
| 2024-06-03 | 3.25 | 3.25 | 3.09 | 3.14 | -3.38% | 96,222 | 30,435,618 |
| 2024-05-31 | 3.31 | 3.35 | 3.23 | 3.25 | -3.27% | 118,106 | 38,577,419 |
| 2024-05-30 | 3.25 | 3.53 | 3.25 | 3.36 | +2.75% | 142,143 | 48,176,717 |
| 2024-05-29 | 3.25 | 3.34 | 3.22 | 3.27 | +0.62% | 61,663 | 20,318,204 |
| 2024-05-28 | 3.31 | 3.32 | 3.23 | 3.25 | -2.11% | 61,616 | 20,105,165 |
| 2024-05-27 | 3.32 | 3.36 | 3.27 | 3.32 | -0.3% | 55,926 | 18,474,339 |
| 2024-05-24 | 3.32 | 3.41 | 3.32 | 3.33 | +0.3% | 52,833 | 17,767,094 |
| 2024-05-23 | 3.41 | 3.41 | 3.27 | 3.32 | -2.35% | 56,852 | 18,855,893 |
| 2024-05-22 | 3.39 | 3.43 | 3.37 | 3.4 | 0% | 45,277 | 15,413,929 |
| 2024-05-21 | 3.39 | 3.41 | 3.36 | 3.4 | -0.29% | 40,276 | 13,634,939 |
| 2024-05-20 | 3.42 | 3.48 | 3.38 | 3.41 | +0.29% | 55,134 | 18,810,359 |
| 2024-05-17 | 3.39 | 3.41 | 3.35 | 3.4 | +1.19% | 55,642 | 18,795,548 |
| 2024-05-16 | 3.33 | 3.4 | 3.32 | 3.36 | +1.51% | 56,512 | 19,081,936 |
| 2024-05-15 | 3.33 | 3.36 | 3.3 | 3.31 | -0.9% | 36,456 | 12,152,818 |
| 2024-05-14 | 3.29 | 3.36 | 3.28 | 3.34 | +0.91% | 43,676 | 14,577,450 |
| 2024-05-13 | 3.33 | 3.38 | 3.29 | 3.31 | -0.9% | 63,679 | 21,223,613 |
| 2024-05-10 | 3.37 | 3.39 | 3.31 | 3.34 | -1.18% | 69,934 | 23,385,882 |
| 2024-05-09 | 3.43 | 3.45 | 3.36 | 3.38 | 0% | 77,848 | 26,504,217 |
| 2024-05-08 | 3.34 | 3.41 | 3.31 | 3.38 | -0.29% | 80,904 | 27,145,245 |
| 2024-05-07 | 3.32 | 3.39 | 3.28 | 3.39 | +3.04% | 87,611 | 29,208,619 |
| 2024-05-06 | 3.25 | 3.29 | 3.23 | 3.29 | +2.49% | 73,764 | 24,063,550 |
| 2024-04-30 | 3.19 | 3.22 | 3.11 | 3.21 | +1.26% | 97,320 | 30,817,962 |
| 2024-04-29 | 2.97 | 3.17 | 2.97 | 3.17 | +5.32% | 113,522 | 35,094,284 |
| 2024-04-26 | 3.05 | 3.05 | 2.87 | 3.01 | -2.9% | 172,047 | 50,824,602 |
| 2024-04-25 | 2.96 | 3.17 | 2.93 | 3.1 | +4.73% | 136,548 | 41,803,835 |
| 2024-04-24 | 2.85 | 2.96 | 2.85 | 2.96 | +3.5% | 71,321 | 20,921,535 |
| 2024-04-23 | 2.86 | 2.92 | 2.82 | 2.86 | +0.7% | 71,497 | 20,477,630 |
| 2024-04-22 | 2.87 | 2.94 | 2.8 | 2.84 | -2.07% | 64,721 | 18,455,261 |
| 2024-04-19 | 2.96 | 2.98 | 2.88 | 2.9 | -1.36% | 59,707 | 17,445,934 |
| 2024-04-18 | 3.05 | 3.05 | 2.94 | 2.94 | -3.61% | 65,362 | 19,404,531 |
| 2024-04-17 | 2.84 | 3.06 | 2.84 | 3.05 | +8.93% | 91,939 | 27,437,346 |
| 2024-04-16 | 3.04 | 3.05 | 2.78 | 2.8 | -8.5% | 98,714 | 28,146,231 |
| 2024-04-15 | 3.36 | 3.38 | 3.02 | 3.06 | -8.66% | 98,197 | 30,881,627 |
| 2024-04-12 | 3.43 | 3.46 | 3.35 | 3.35 | -2.62% | 56,447 | 19,141,667 |
| 2024-04-11 | 3.4 | 3.52 | 3.36 | 3.44 | +0.58% | 72,514 | 25,123,373 |
| 2024-04-10 | 3.54 | 3.59 | 3.38 | 3.42 | -3.93% | 90,598 | 31,229,014 |
| 2024-04-09 | 3.48 | 3.65 | 3.47 | 3.56 | +0.85% | 126,491 | 45,141,428 |
| 2024-04-08 | 3.46 | 3.65 | 3.4 | 3.53 | 0% | 137,300 | 48,029,922 |
| 2024-04-03 | 3.46 | 3.72 | 3.44 | 3.53 | +1.44% | 147,482 | 52,502,561 |
| 2024-04-02 | 3.44 | 3.5 | 3.44 | 3.48 | +0.87% | 55,669 | 19,329,379 |
| 2024-04-01 | 3.39 | 3.45 | 3.36 | 3.45 | +2.99% | 50,190 | 17,160,789 |
| 2024-03-29 | 3.26 | 3.35 | 3.25 | 3.35 | +2.45% | 49,765 | 16,531,704 |
| 2024-03-28 | 3.22 | 3.31 | 3.22 | 3.27 | +0.93% | 40,777 | 13,335,149 |
| 2024-03-27 | 3.34 | 3.36 | 3.23 | 3.24 | -2.7% | 34,345 | 11,301,486 |
| 2024-03-26 | 3.35 | 3.36 | 3.28 | 3.33 | +0.3% | 38,103 | 12,634,021 |
| 2024-03-25 | 3.41 | 3.43 | 3.31 | 3.32 | -2.64% | 48,823 | 16,510,398 |
| 2024-03-22 | 3.47 | 3.47 | 3.36 | 3.41 | -2.01% | 74,593 | 25,428,670 |
| 2024-03-21 | 3.48 | 3.5 | 3.42 | 3.48 | +0.29% | 57,689 | 19,992,531 |
| 2024-03-20 | 3.43 | 3.48 | 3.41 | 3.47 | +0.87% | 53,956 | 18,628,054 |
| 2024-03-19 | 3.45 | 3.49 | 3.43 | 3.44 | -0.29% | 67,201 | 23,238,752 |
| 2024-03-18 | 3.5 | 3.5 | 3.41 | 3.45 | 0% | 69,083 | 23,820,364 |
| 2024-03-15 | 3.37 | 3.46 | 3.34 | 3.45 | +2.37% | 94,360 | 32,183,450 |
| 2024-03-14 | 3.31 | 3.42 | 3.29 | 3.37 | +1.81% | 105,496 | 35,543,906 |
| 2024-03-13 | 3.35 | 3.36 | 3.27 | 3.31 | -1.19% | 74,319 | 24,578,545 |
| 2024-03-12 | 3.37 | 3.39 | 3.3 | 3.35 | +0.3% | 75,982 | 25,383,091 |
| 2024-03-11 | 3.33 | 3.38 | 3.3 | 3.34 | +2.14% | 54,610 | 18,212,743 |
| 2024-03-08 | 3.29 | 3.32 | 3.24 | 3.27 | 0% | 46,772 | 15,326,168 |
| 2024-03-07 | 3.33 | 3.36 | 3.26 | 3.27 | -1.8% | 81,429 | 26,982,647 |
| 2024-03-06 | 3.25 | 3.44 | 3.24 | 3.33 | +4.06% | 102,764 | 34,360,289 |
| 2024-03-05 | 3.3 | 3.32 | 3.2 | 3.2 | -3.03% | 58,637 | 18,930,438 |
| 2024-03-04 | 3.3 | 3.35 | 3.25 | 3.3 | -0.3% | 55,551 | 18,326,053 |
| 2024-03-01 | 3.34 | 3.35 | 3.24 | 3.31 | 0% | 83,680 | 27,527,951 |
| 2024-02-29 | 3.16 | 3.32 | 3.14 | 3.31 | +3.44% | 100,831 | 32,818,911 |
| 2024-02-28 | 3.5 | 3.57 | 3.2 | 3.2 | -7.78% | 171,430 | 58,113,370 |
| 2024-02-27 | 3.4 | 3.49 | 3.39 | 3.47 | +0.29% | 114,606 | 39,429,386 |
| 2024-02-26 | 3.38 | 3.79 | 3.27 | 3.46 | +2.06% | 184,900 | 64,352,119 |
| 2024-02-23 | 3.24 | 3.44 | 3.22 | 3.39 | +3.99% | 116,097 | 38,383,132 |
| 2024-02-22 | 3.18 | 3.26 | 3.14 | 3.26 | +2.52% | 74,779 | 23,977,665 |
| 2024-02-21 | 3 | 3.2 | 2.97 | 3.18 | +4.95% | 117,687 | 36,821,443 |
| 2024-02-20 | 3.01 | 3.07 | 2.94 | 3.03 | -0.33% | 71,103 | 21,372,589 |
| 2024-02-19 | 3 | 3.19 | 2.89 | 3.04 | +1% | 114,864 | 34,475,084 |
| 2024-02-08 | 2.68 | 3.01 | 2.62 | 3.01 | +9.85% | 138,967 | 38,596,177 |
| 2024-02-07 | 2.91 | 2.93 | 2.61 | 2.74 | -5.84% | 219,118 | 59,345,193 |
| 2024-02-06 | 2.68 | 3.03 | 2.44 | 2.91 | +6.59% | 244,519 | 65,598,187 |
| 2024-02-05 | 3.25 | 3.25 | 2.64 | 2.73 | -16.77% | 173,925 | 49,088,037 |
| 2024-02-02 | 3.55 | 3.56 | 3.16 | 3.28 | -6.82% | 104,595 | 35,094,687 |
| 2024-02-01 | 3.65 | 3.65 | 3.41 | 3.52 | -3.56% | 119,040 | 41,880,002 |
| 2024-01-31 | 3.85 | 3.87 | 3.62 | 3.65 | -6.17% | 97,578 | 36,412,515 |
| 2024-01-30 | 3.97 | 4.04 | 3.87 | 3.89 | -2.75% | 68,730 | 27,129,023 |
| 2024-01-29 | 4.15 | 4.15 | 3.99 | 4 | -3.15% | 62,657 | 25,337,073 |
| 2024-01-26 | 4.08 | 4.17 | 4.05 | 4.13 | +1.98% | 64,940 | 26,751,439 |
| 2024-01-25 | 3.83 | 4.05 | 3.82 | 4.05 | +5.74% | 79,417 | 31,473,855 |
| 2024-01-24 | 3.76 | 3.85 | 3.68 | 3.83 | +2.41% | 89,436 | 33,707,525 |
| 2024-01-23 | 3.88 | 3.89 | 3.69 | 3.74 | -2.86% | 111,218 | 41,750,989 |
| 2024-01-22 | 4.14 | 4.14 | 3.83 | 3.85 | -6.33% | 87,190 | 34,631,354 |
| 2024-01-19 | 4.18 | 4.19 | 4.09 | 4.11 | -0.96% | 43,758 | 18,083,757 |
| 2024-01-18 | 4.19 | 4.23 | 4.04 | 4.15 | -1.89% | 82,250 | 33,854,986 |
| 2024-01-17 | 4.32 | 4.33 | 4.22 | 4.23 | -2.08% | 38,942 | 16,694,420 |
| 2024-01-16 | 4.38 | 4.39 | 4.25 | 4.32 | -1.37% | 48,771 | 21,009,343 |
| 2024-01-15 | 4.43 | 4.45 | 4.36 | 4.38 | -1.35% | 56,046 | 24,653,838 |
| 2024-01-12 | 4.51 | 4.55 | 4.41 | 4.44 | +0.91% | 89,607 | 40,118,670 |
| 2024-01-11 | 4.35 | 4.42 | 4.32 | 4.4 | +1.85% | 48,464 | 21,201,506 |
| 2024-01-10 | 4.36 | 4.37 | 4.27 | 4.32 | -0.69% | 40,269 | 17,434,544 |
| 2024-01-09 | 4.32 | 4.37 | 4.27 | 4.35 | +1.64% | 41,774 | 18,085,006 |
| 2024-01-08 | 4.35 | 4.37 | 4.28 | 4.28 | -1.83% | 49,360 | 21,353,454 |
| 2024-01-05 | 4.48 | 4.48 | 4.35 | 4.36 | -1.58% | 60,684 | 26,734,526 |
| 2024-01-04 | 4.37 | 4.46 | 4.36 | 4.43 | +1.14% | 82,578 | 36,545,908 |
| 2024-01-03 | 4.34 | 4.39 | 4.31 | 4.38 | +0.92% | 69,232 | 30,167,366 |
| 2024-01-02 | 4.2 | 4.35 | 4.19 | 4.34 | +3.83% | 79,134 | 34,031,175 |
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：