股票概览
3.51
0%
0
3.5
开盘价
3.53
最高价
3.47
最低价
72,702
成交量
数据更新至: 2025-03-25
技术指标
3.59
MA5 (5日均线)
3.63
MA10 (10日均线)
3.63
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 | 3.5 | 3.53 | 3.47 | 3.51 | 0% | 72,702 | 25,424,680 |
| 2025-03-24 | 3.59 | 3.6 | 3.44 | 3.51 | -2.5% | 217,596 | 76,506,071 |
| 2025-03-21 | 3.64 | 3.66 | 3.58 | 3.6 | -1.64% | 157,476 | 56,978,144 |
| 2025-03-20 | 3.65 | 3.7 | 3.65 | 3.66 | -0.27% | 124,761 | 45,821,930 |
| 2025-03-19 | 3.72 | 3.74 | 3.66 | 3.67 | -1.34% | 148,353 | 54,755,393 |
| 2025-03-18 | 3.69 | 3.74 | 3.68 | 3.72 | +1.09% | 171,536 | 63,675,361 |
| 2025-03-17 | 3.71 | 3.72 | 3.66 | 3.68 | 0% | 126,841 | 46,760,129 |
| 2025-03-14 | 3.62 | 3.7 | 3.61 | 3.68 | +1.66% | 164,524 | 60,168,932 |
| 2025-03-13 | 3.65 | 3.7 | 3.6 | 3.62 | -1.36% | 168,144 | 61,237,344 |
| 2025-03-12 | 3.6 | 3.74 | 3.58 | 3.67 | +1.94% | 282,260 | 103,809,924 |
| 2025-03-11 | 3.54 | 3.6 | 3.53 | 3.6 | +0.84% | 103,664 | 37,026,607 |
| 2025-03-10 | 3.58 | 3.59 | 3.55 | 3.57 | -0.28% | 82,311 | 29,343,059 |
| 2025-03-07 | 3.61 | 3.62 | 3.55 | 3.58 | -1.38% | 146,377 | 52,456,075 |
| 2025-03-06 | 3.59 | 3.65 | 3.58 | 3.63 | +1.11% | 152,447 | 55,254,317 |
| 2025-03-05 | 3.58 | 3.6 | 3.54 | 3.59 | 0% | 130,574 | 46,571,165 |
| 2025-03-04 | 3.56 | 3.6 | 3.54 | 3.59 | 0% | 121,211 | 43,373,967 |
| 2025-03-03 | 3.59 | 3.66 | 3.58 | 3.59 | -0.55% | 131,419 | 47,492,226 |
| 2025-02-28 | 3.71 | 3.72 | 3.6 | 3.61 | -2.7% | 174,355 | 63,765,640 |
| 2025-02-27 | 3.76 | 3.77 | 3.67 | 3.71 | -1.07% | 175,021 | 64,957,396 |
| 2025-02-26 | 3.77 | 3.81 | 3.74 | 3.75 | -0.79% | 191,603 | 72,254,895 |
| 2025-02-25 | 3.76 | 3.81 | 3.73 | 3.78 | -1.05% | 208,444 | 78,631,911 |
| 2025-02-24 | 3.73 | 3.86 | 3.69 | 3.82 | +2.96% | 340,862 | 129,107,812 |
| 2025-02-21 | 3.63 | 3.73 | 3.62 | 3.71 | +2.77% | 253,124 | 93,207,063 |
| 2025-02-20 | 3.65 | 3.65 | 3.59 | 3.61 | -0.82% | 132,009 | 47,714,256 |
| 2025-02-19 | 3.6 | 3.65 | 3.58 | 3.64 | +0.55% | 149,153 | 54,001,218 |
| 2025-02-18 | 3.72 | 3.79 | 3.62 | 3.62 | -1.36% | 262,284 | 97,680,947 |
| 2025-02-17 | 3.65 | 3.68 | 3.64 | 3.67 | +0.27% | 143,442 | 52,502,792 |
| 2025-02-14 | 3.67 | 3.7 | 3.64 | 3.66 | -0.54% | 143,434 | 52,583,157 |
| 2025-02-13 | 3.72 | 3.74 | 3.66 | 3.68 | -1.34% | 165,559 | 61,164,335 |
| 2025-02-12 | 3.6 | 3.73 | 3.59 | 3.73 | +3.32% | 235,605 | 87,018,001 |
| 2025-02-11 | 3.66 | 3.67 | 3.6 | 3.61 | -1.37% | 124,279 | 44,994,800 |
| 2025-02-10 | 3.66 | 3.68 | 3.63 | 3.66 | +0.27% | 148,920 | 54,407,338 |
| 2025-02-07 | 3.59 | 3.68 | 3.59 | 3.65 | +1.39% | 176,919 | 64,421,426 |
| 2025-02-06 | 3.56 | 3.6 | 3.54 | 3.6 | +0.84% | 105,241 | 37,704,886 |
| 2025-02-05 | 3.6 | 3.6 | 3.54 | 3.57 | 0% | 95,761 | 34,168,204 |
| 2025-01-27 | 3.55 | 3.6 | 3.54 | 3.57 | +1.42% | 99,962 | 35,675,927 |
| 2025-01-24 | 3.5 | 3.55 | 3.49 | 3.52 | +0.28% | 97,233 | 34,259,211 |
| 2025-01-23 | 3.6 | 3.63 | 3.51 | 3.51 | -1.13% | 130,211 | 46,529,714 |
| 2025-01-22 | 3.45 | 3.69 | 3.42 | 3.55 | +2.31% | 235,601 | 83,939,252 |
| 2025-01-21 | 3.48 | 3.5 | 3.44 | 3.47 | +0.29% | 74,877 | 25,943,905 |
| 2025-01-20 | 3.44 | 3.48 | 3.44 | 3.46 | +0.87% | 73,965 | 25,616,995 |
| 2025-01-17 | 3.44 | 3.45 | 3.41 | 3.43 | -0.58% | 68,054 | 23,372,626 |
| 2025-01-16 | 3.47 | 3.51 | 3.44 | 3.45 | 0% | 90,744 | 31,502,278 |
| 2025-01-15 | 3.5 | 3.52 | 3.43 | 3.45 | -1.71% | 112,768 | 39,060,978 |
| 2025-01-14 | 3.43 | 3.53 | 3.39 | 3.51 | +2.63% | 158,860 | 55,126,681 |
| 2025-01-13 | 3.25 | 3.48 | 3.21 | 3.42 | +3.95% | 162,885 | 54,285,163 |
| 2025-01-10 | 3.35 | 3.38 | 3.29 | 3.29 | -2.08% | 107,533 | 35,775,209 |
| 2025-01-09 | 3.38 | 3.43 | 3.36 | 3.36 | -1.47% | 103,548 | 35,090,795 |
| 2025-01-08 | 3.4 | 3.42 | 3.32 | 3.41 | -0.58% | 120,426 | 40,620,979 |
| 2025-01-07 | 3.35 | 3.43 | 3.33 | 3.43 | +2.69% | 106,891 | 36,139,229 |
| 2025-01-06 | 3.46 | 3.46 | 3.3 | 3.34 | -2.91% | 129,352 | 43,688,329 |
| 2025-01-03 | 3.6 | 3.61 | 3.43 | 3.44 | -4.44% | 202,536 | 70,564,479 |
| 2025-01-02 | 3.65 | 3.72 | 3.57 | 3.6 | +0.56% | 221,214 | 80,913,197 |
| 2024-12-31 | 3.64 | 3.67 | 3.56 | 3.58 | -1.65% | 145,986 | 52,558,954 |
| 2024-12-30 | 3.66 | 3.69 | 3.61 | 3.64 | -1.62% | 137,512 | 50,177,626 |
| 2024-12-27 | 3.56 | 3.75 | 3.56 | 3.7 | +3.93% | 201,605 | 74,214,017 |
| 2024-12-26 | 3.51 | 3.59 | 3.51 | 3.56 | +0.28% | 142,037 | 50,625,992 |
| 2024-12-25 | 3.7 | 3.72 | 3.51 | 3.55 | -4.31% | 213,455 | 76,411,463 |
| 2024-12-24 | 3.68 | 3.73 | 3.62 | 3.71 | +0.82% | 139,295 | 51,360,729 |
| 2024-12-23 | 3.87 | 3.94 | 3.67 | 3.68 | -4.91% | 260,736 | 98,609,977 |
| 2024-12-20 | 3.84 | 3.89 | 3.83 | 3.87 | +0.26% | 128,037 | 49,497,828 |
| 2024-12-19 | 3.78 | 3.86 | 3.75 | 3.86 | +1.31% | 128,969 | 49,203,192 |
| 2024-12-18 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 132,479 | 50,706,705 |
| 2024-12-17 | 3.92 | 3.93 | 3.81 | 3.83 | -1.79% | 167,703 | 64,716,612 |
| 2024-12-16 | 3.93 | 3.96 | 3.88 | 3.9 | -0.26% | 143,637 | 56,275,052 |
| 2024-12-13 | 4.01 | 4.03 | 3.9 | 3.91 | -3.22% | 237,741 | 94,245,812 |
| 2024-12-12 | 4.02 | 4.08 | 3.98 | 4.04 | +1% | 212,093 | 85,463,267 |
| 2024-12-11 | 3.93 | 4.05 | 3.92 | 4 | +1.01% | 229,593 | 91,881,038 |
| 2024-12-10 | 4.2 | 4.25 | 3.94 | 3.96 | -1.74% | 395,582 | 160,126,518 |
| 2024-12-09 | 3.87 | 4.15 | 3.84 | 4.03 | +4.68% | 465,038 | 187,934,813 |
| 2024-12-06 | 3.77 | 3.85 | 3.75 | 3.85 | +2.39% | 248,364 | 94,759,609 |
| 2024-12-05 | 3.68 | 3.78 | 3.66 | 3.76 | +1.9% | 158,028 | 59,104,535 |
| 2024-12-04 | 3.77 | 3.77 | 3.66 | 3.69 | -2.12% | 167,697 | 62,336,110 |
| 2024-12-03 | 3.78 | 3.79 | 3.73 | 3.77 | -0.26% | 174,280 | 65,548,580 |
| 2024-12-02 | 3.71 | 3.8 | 3.68 | 3.78 | +1.61% | 222,287 | 83,513,761 |
| 2024-11-29 | 3.68 | 3.74 | 3.61 | 3.72 | +1.09% | 197,799 | 72,925,702 |
| 2024-11-28 | 3.6 | 3.76 | 3.59 | 3.68 | +1.94% | 250,449 | 92,296,469 |
| 2024-11-27 | 3.56 | 3.62 | 3.44 | 3.61 | +1.12% | 183,488 | 64,574,127 |
| 2024-11-26 | 3.6 | 3.64 | 3.57 | 3.57 | -0.83% | 124,896 | 44,958,131 |
| 2024-11-25 | 3.57 | 3.63 | 3.53 | 3.6 | +0.56% | 164,461 | 58,901,616 |
| 2024-11-22 | 3.69 | 3.73 | 3.58 | 3.58 | -3.24% | 219,012 | 79,852,366 |
| 2024-11-21 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 171,203 | 63,570,658 |
| 2024-11-20 | 3.66 | 3.77 | 3.66 | 3.73 | +1.08% | 212,729 | 78,965,942 |
| 2024-11-19 | 3.58 | 3.7 | 3.53 | 3.69 | +3.36% | 216,085 | 78,097,043 |
| 2024-11-18 | 3.71 | 3.74 | 3.51 | 3.57 | -2.99% | 282,820 | 102,414,479 |
| 2024-11-15 | 3.8 | 3.86 | 3.67 | 3.68 | -4.42% | 331,861 | 125,338,971 |
| 2024-11-14 | 3.98 | 4.01 | 3.85 | 3.85 | -3.02% | 243,937 | 95,783,901 |
| 2024-11-13 | 3.98 | 4.06 | 3.88 | 3.97 | -1.73% | 342,566 | 135,573,883 |
| 2024-11-12 | 4.14 | 4.19 | 3.98 | 4.04 | -2.42% | 442,338 | 179,948,658 |
| 2024-11-11 | 3.99 | 4.14 | 3.96 | 4.14 | +2.99% | 442,958 | 180,649,994 |
| 2024-11-08 | 4.07 | 4.18 | 3.98 | 4.02 | -0.5% | 521,302 | 212,473,582 |
| 2024-11-07 | 3.9 | 4.04 | 3.9 | 4.04 | +4.12% | 503,320 | 200,629,134 |
| 2024-11-06 | 3.92 | 4.05 | 3.86 | 3.88 | -0.51% | 482,520 | 190,160,387 |
| 2024-11-05 | 3.76 | 3.95 | 3.75 | 3.9 | +3.17% | 434,560 | 168,134,568 |
| 2024-11-04 | 3.66 | 3.82 | 3.66 | 3.78 | +3.28% | 343,063 | 128,645,846 |
| 2024-11-01 | 3.84 | 4.02 | 3.62 | 3.66 | -5.67% | 692,797 | 265,850,204 |
| 2024-10-31 | 4.08 | 4.34 | 3.88 | 3.88 | -2.51% | 1,013,230 | 417,348,943 |
| 2024-10-30 | 3.71 | 4.11 | 3.62 | 3.98 | +7.57% | 815,013 | 317,881,714 |
| 2024-10-29 | 3.69 | 3.85 | 3.69 | 3.7 | -0.27% | 511,285 | 191,387,500 |
| 2024-10-28 | 3.6 | 3.8 | 3.52 | 3.71 | +2.49% | 529,466 | 195,900,285 |
| 2024-10-25 | 3.36 | 3.85 | 3.35 | 3.62 | +8.38% | 696,367 | 252,133,966 |
| 2024-10-24 | 3.41 | 3.42 | 3.33 | 3.34 | -2.62% | 283,387 | 95,193,276 |
| 2024-10-23 | 3.41 | 3.48 | 3.37 | 3.43 | +0.59% | 373,012 | 127,530,496 |
| 2024-10-22 | 3.38 | 3.43 | 3.35 | 3.41 | +1.19% | 333,931 | 113,299,886 |
| 2024-10-21 | 3.35 | 3.44 | 3.3 | 3.37 | +0.9% | 441,878 | 148,607,299 |
| 2024-10-18 | 3.16 | 3.39 | 3.14 | 3.34 | +5.03% | 476,235 | 157,123,628 |
| 2024-10-17 | 3.18 | 3.21 | 3.12 | 3.18 | +1.27% | 303,351 | 96,247,667 |
| 2024-10-16 | 3.22 | 3.28 | 3.13 | 3.14 | -5.14% | 399,726 | 128,074,761 |
| 2024-10-15 | 3.41 | 3.43 | 3.29 | 3.31 | -3.78% | 379,965 | 127,789,447 |
| 2024-10-14 | 3.41 | 3.46 | 3.24 | 3.44 | +0.88% | 421,964 | 142,195,170 |
| 2024-10-11 | 3.63 | 3.69 | 3.31 | 3.41 | -7.84% | 602,104 | 206,849,785 |
| 2024-10-10 | 3.71 | 3.87 | 3.7 | 3.7 | +0.27% | 577,527 | 218,076,991 |
| 2024-10-09 | 3.76 | 4.03 | 3.56 | 3.69 | -6.82% | 950,537 | 362,254,998 |
| 2024-10-08 | 3.93 | 3.96 | 3.5 | 3.96 | +20% | 1,295,665 | 488,176,119 |
| 2024-09-30 | 2.92 | 3.3 | 2.85 | 3.3 | +18.71% | 1,041,831 | 322,198,404 |
| 2024-09-27 | 2.57 | 2.84 | 2.56 | 2.78 | +9.88% | 711,128 | 194,089,599 |
| 2024-09-26 | 2.48 | 2.53 | 2.46 | 2.53 | +1.61% | 319,043 | 79,778,886 |
| 2024-09-25 | 2.47 | 2.53 | 2.45 | 2.49 | +1.63% | 320,737 | 80,034,437 |
| 2024-09-24 | 2.38 | 2.45 | 2.37 | 2.45 | +3.38% | 230,534 | 55,605,721 |
| 2024-09-23 | 2.38 | 2.41 | 2.36 | 2.37 | -0.42% | 123,128 | 29,337,564 |
| 2024-09-20 | 2.4 | 2.42 | 2.38 | 2.38 | -0.42% | 140,810 | 33,746,003 |
| 2024-09-19 | 2.38 | 2.41 | 2.35 | 2.39 | +1.7% | 146,408 | 34,936,531 |
| 2024-09-18 | 2.36 | 2.38 | 2.33 | 2.35 | -0.84% | 113,080 | 26,596,278 |
| 2024-09-13 | 2.42 | 2.43 | 2.36 | 2.37 | -1.25% | 134,012 | 31,929,269 |
| 2024-09-12 | 2.44 | 2.47 | 2.4 | 2.4 | -1.23% | 175,816 | 42,655,308 |
| 2024-09-11 | 2.46 | 2.55 | 2.43 | 2.43 | -2.02% | 229,915 | 56,902,081 |
| 2024-09-10 | 2.35 | 2.54 | 2.35 | 2.48 | +5.08% | 380,190 | 93,631,917 |
| 2024-09-09 | 2.34 | 2.38 | 2.32 | 2.36 | -0.42% | 133,767 | 31,373,994 |
| 2024-09-06 | 2.43 | 2.44 | 2.36 | 2.37 | -2.47% | 172,156 | 41,258,409 |
| 2024-09-05 | 2.41 | 2.46 | 2.4 | 2.43 | 0% | 151,294 | 36,697,410 |
| 2024-09-04 | 2.51 | 2.53 | 2.41 | 2.43 | -3.95% | 259,818 | 63,922,920 |
| 2024-09-03 | 2.49 | 2.53 | 2.46 | 2.53 | +1.61% | 285,930 | 71,423,392 |
| 2024-09-02 | 2.51 | 2.6 | 2.48 | 2.49 | -1.97% | 286,833 | 72,538,835 |
| 2024-08-30 | 2.42 | 2.6 | 2.41 | 2.54 | +4.96% | 406,653 | 102,855,133 |
| 2024-08-29 | 2.38 | 2.45 | 2.35 | 2.42 | +0.41% | 270,805 | 65,361,838 |
| 2024-08-28 | 2.29 | 2.48 | 2.24 | 2.41 | +5.24% | 379,483 | 90,659,927 |
| 2024-08-27 | 2.3 | 2.32 | 2.28 | 2.29 | -0.43% | 123,785 | 28,371,021 |
| 2024-08-26 | 2.35 | 2.36 | 2.29 | 2.3 | -2.13% | 157,887 | 36,517,421 |
| 2024-08-23 | 2.33 | 2.36 | 2.32 | 2.35 | +0.86% | 119,958 | 28,060,718 |
| 2024-08-22 | 2.41 | 2.41 | 2.33 | 2.33 | -2.92% | 146,958 | 34,780,380 |
| 2024-08-21 | 2.43 | 2.43 | 2.39 | 2.4 | -1.23% | 133,090 | 32,030,117 |
| 2024-08-20 | 2.39 | 2.45 | 2.34 | 2.43 | +0.41% | 222,477 | 53,145,227 |
| 2024-08-19 | 2.35 | 2.45 | 2.35 | 2.42 | +2.98% | 224,572 | 54,121,754 |
| 2024-08-16 | 2.4 | 2.42 | 2.35 | 2.35 | -2.08% | 196,661 | 46,940,130 |
| 2024-08-15 | 2.44 | 2.44 | 2.37 | 2.4 | -1.64% | 254,916 | 61,434,448 |
| 2024-08-14 | 2.48 | 2.48 | 2.44 | 2.44 | -1.21% | 157,868 | 38,783,944 |
| 2024-08-13 | 2.51 | 2.52 | 2.43 | 2.47 | -1.59% | 274,430 | 67,869,408 |
| 2024-08-12 | 2.63 | 2.64 | 2.43 | 2.51 | -3.83% | 279,468 | 70,658,987 |
| 2024-08-09 | 2.67 | 2.7 | 2.61 | 2.61 | -2.61% | 349,132 | 92,536,852 |
| 2024-08-08 | 2.65 | 2.72 | 2.62 | 2.68 | -1.47% | 394,208 | 104,867,011 |
| 2024-08-07 | 2.79 | 2.84 | 2.7 | 2.72 | +2.26% | 520,084 | 143,796,580 |
| 2024-08-06 | 2.66 | 2.72 | 2.62 | 2.66 | 0% | 288,069 | 76,630,018 |
| 2024-08-05 | 2.6 | 2.75 | 2.59 | 2.66 | +0.76% | 287,318 | 76,708,017 |
| 2024-08-02 | 2.68 | 2.69 | 2.64 | 2.64 | -2.22% | 209,037 | 55,652,021 |
| 2024-08-01 | 2.72 | 2.74 | 2.68 | 2.7 | -0.74% | 208,810 | 56,491,300 |
| 2024-07-31 | 2.71 | 2.74 | 2.66 | 2.72 | +2.26% | 270,001 | 72,863,670 |
| 2024-07-30 | 2.61 | 2.71 | 2.58 | 2.66 | +1.14% | 251,232 | 66,731,515 |
| 2024-07-29 | 2.65 | 2.67 | 2.57 | 2.63 | -2.23% | 292,066 | 76,431,789 |
| 2024-07-26 | 2.85 | 2.87 | 2.69 | 2.69 | +0.37% | 393,936 | 108,480,526 |
| 2024-07-25 | 2.5 | 2.78 | 2.49 | 2.68 | +5.93% | 368,271 | 97,288,424 |
| 2024-07-24 | 2.6 | 2.66 | 2.5 | 2.53 | -3.44% | 284,832 | 73,427,445 |
| 2024-07-23 | 2.76 | 2.78 | 2.6 | 2.62 | -4.73% | 336,984 | 90,588,810 |
| 2024-07-22 | 2.79 | 2.83 | 2.66 | 2.75 | -0.72% | 324,666 | 88,702,794 |
| 2024-07-19 | 2.66 | 2.81 | 2.66 | 2.77 | +2.97% | 417,048 | 114,874,494 |
| 2024-07-18 | 2.68 | 2.87 | 2.64 | 2.69 | -2.18% | 720,734 | 197,751,653 |
| 2024-07-17 | 2.48 | 2.91 | 2.43 | 2.75 | +10.44% | 875,080 | 233,911,419 |
| 2024-07-16 | 2.38 | 2.57 | 2.38 | 2.49 | +6.87% | 577,938 | 143,192,713 |
| 2024-07-15 | 2.32 | 2.39 | 2.31 | 2.33 | +1.75% | 522,877 | 122,638,428 |
| 2024-07-12 | 2.19 | 2.35 | 2.17 | 2.29 | -1.72% | 795,572 | 179,749,884 |
| 2024-07-11 | 2.07 | 2.48 | 2.07 | 2.33 | -9.34% | 1,404,189 | 312,369,406 |
| 2024-07-10 | 2.57 | 2.57 | 2.57 | 2.57 | -19.94% | 34,604 | 8,893,228 |
| 2024-07-09 | 3.21 | 3.21 | 3.21 | 3.21 | -19.95% | 10,337 | 3,318,177 |
| 2024-07-05 | 3.95 | 4.03 | 3.91 | 4.01 | +2.04% | 84,829 | 33,712,374 |
| 2024-07-04 | 4.04 | 4.07 | 3.93 | 3.93 | -2.72% | 95,743 | 38,132,423 |
| 2024-07-03 | 4.07 | 4.09 | 4.02 | 4.04 | -0.74% | 78,344 | 31,749,621 |
| 2024-07-02 | 4.04 | 4.11 | 4.02 | 4.07 | +0.49% | 104,157 | 42,441,442 |
| 2024-07-01 | 4 | 4.06 | 3.96 | 4.05 | +1% | 88,926 | 35,674,706 |
| 2024-06-28 | 3.98 | 4.07 | 3.96 | 4.01 | +0.75% | 110,331 | 44,500,195 |
| 2024-06-27 | 4.06 | 4.07 | 3.97 | 3.98 | -2.21% | 104,649 | 41,973,403 |
| 2024-06-26 | 3.91 | 4.07 | 3.88 | 4.07 | +3.56% | 119,691 | 47,738,013 |
| 2024-06-25 | 3.93 | 3.98 | 3.9 | 3.93 | +0.51% | 105,915 | 41,650,444 |
| 2024-06-24 | 4.04 | 4.04 | 3.89 | 3.91 | -4.63% | 169,674 | 67,058,225 |
| 2024-06-21 | 4.15 | 4.17 | 4.1 | 4.1 | -1.2% | 102,679 | 42,312,918 |
| 2024-06-20 | 4.29 | 4.29 | 4.14 | 4.15 | -3.04% | 147,099 | 61,736,554 |
| 2024-06-19 | 4.39 | 4.39 | 4.28 | 4.28 | -2.51% | 149,165 | 64,376,673 |
| 2024-06-18 | 4.38 | 4.4 | 4.33 | 4.39 | +1.39% | 121,782 | 53,218,951 |
| 2024-06-17 | 4.31 | 4.4 | 4.27 | 4.33 | -0.46% | 125,148 | 54,377,623 |
| 2024-06-14 | 4.33 | 4.42 | 4.25 | 4.35 | +0.93% | 175,321 | 76,222,289 |
| 2024-06-13 | 4.35 | 4.37 | 4.28 | 4.31 | -0.69% | 121,286 | 52,456,550 |
| 2024-06-12 | 4.29 | 4.35 | 4.26 | 4.34 | +1.4% | 117,836 | 50,916,877 |
| 2024-06-11 | 4.31 | 4.32 | 4.2 | 4.28 | -0.47% | 118,832 | 50,574,633 |
| 2024-06-07 | 4.2 | 4.33 | 4.2 | 4.3 | +2.63% | 183,452 | 78,434,684 |
| 2024-06-06 | 4.35 | 4.4 | 4.16 | 4.19 | -3.68% | 251,382 | 106,629,028 |
| 2024-06-05 | 4.47 | 4.47 | 4.34 | 4.35 | -2.9% | 198,524 | 87,406,245 |
| 2024-06-04 | 4.54 | 4.55 | 4.4 | 4.48 | -2.18% | 232,186 | 103,348,661 |
| 2024-06-03 | 4.7 | 4.7 | 4.53 | 4.58 | -3.38% | 270,793 | 124,223,821 |
| 2024-05-31 | 4.72 | 4.77 | 4.72 | 4.74 | 0% | 140,698 | 66,668,595 |
| 2024-05-30 | 4.8 | 4.84 | 4.73 | 4.74 | -2.07% | 183,108 | 87,258,577 |
| 2024-05-29 | 4.84 | 4.92 | 4.81 | 4.84 | +0.21% | 192,412 | 93,529,094 |
| 2024-05-28 | 4.81 | 4.92 | 4.78 | 4.83 | -0.62% | 237,394 | 115,091,981 |
| 2024-05-27 | 4.89 | 5.05 | 4.78 | 4.86 | +0.83% | 343,808 | 167,558,404 |
| 2024-05-24 | 4.62 | 4.92 | 4.61 | 4.82 | +3.66% | 464,365 | 222,972,783 |
| 2024-05-23 | 4.76 | 4.77 | 4.62 | 4.65 | -2.52% | 263,964 | 123,126,135 |
| 2024-05-22 | 4.72 | 4.82 | 4.66 | 4.77 | +0.85% | 316,431 | 149,635,536 |
| 2024-05-21 | 4.7 | 4.79 | 4.58 | 4.73 | +0.21% | 334,518 | 156,987,674 |
| 2024-05-20 | 5.08 | 5.11 | 4.62 | 4.72 | -9.4% | 817,375 | 386,946,920 |
| 2024-05-17 | 5.12 | 5.21 | 5.11 | 5.21 | +1.56% | 138,120 | 71,212,777 |
| 2024-05-16 | 5.16 | 5.2 | 5.11 | 5.13 | -0.58% | 147,582 | 76,083,432 |
| 2024-05-15 | 5.26 | 5.28 | 5.14 | 5.16 | -2.09% | 166,689 | 86,500,425 |
| 2024-05-14 | 5.39 | 5.42 | 5.12 | 5.27 | -2.59% | 304,300 | 160,107,101 |
| 2024-05-13 | 5.51 | 5.51 | 5.4 | 5.41 | -3.22% | 193,416 | 105,354,478 |
| 2024-05-10 | 5.58 | 5.63 | 5.49 | 5.59 | +0.36% | 146,578 | 81,750,310 |
| 2024-05-09 | 5.46 | 5.64 | 5.46 | 5.57 | +1.83% | 168,276 | 93,931,329 |
| 2024-05-08 | 5.53 | 5.56 | 5.46 | 5.47 | -1.8% | 148,056 | 81,409,361 |
| 2024-05-07 | 5.6 | 5.61 | 5.51 | 5.57 | -0.54% | 148,326 | 82,434,265 |
| 2024-05-06 | 5.62 | 5.68 | 5.57 | 5.6 | +0.54% | 221,237 | 124,014,676 |
| 2024-04-30 | 5.75 | 5.76 | 5.49 | 5.57 | -5.59% | 381,661 | 212,228,435 |
| 2024-04-29 | 5.73 | 5.91 | 5.73 | 5.9 | +2.61% | 161,435 | 94,657,458 |
| 2024-04-26 | 5.55 | 5.75 | 5.55 | 5.75 | +2.5% | 123,052 | 69,709,173 |
| 2024-04-25 | 5.59 | 5.66 | 5.56 | 5.61 | -0.36% | 79,861 | 44,776,047 |
| 2024-04-24 | 5.56 | 5.64 | 5.52 | 5.63 | +1.08% | 88,935 | 49,756,225 |
| 2024-04-23 | 5.57 | 5.62 | 5.5 | 5.57 | +0.54% | 89,874 | 49,939,973 |
| 2024-04-22 | 5.6 | 5.67 | 5.45 | 5.54 | -2.29% | 127,951 | 71,048,455 |
| 2024-04-19 | 5.71 | 5.8 | 5.65 | 5.67 | -1.56% | 95,351 | 54,358,840 |
| 2024-04-18 | 5.82 | 5.87 | 5.74 | 5.76 | -0.52% | 109,777 | 63,784,569 |
| 2024-04-17 | 5.57 | 5.8 | 5.51 | 5.79 | +6.24% | 160,326 | 91,341,093 |
| 2024-04-16 | 5.71 | 5.79 | 5.45 | 5.45 | -6.03% | 195,954 | 109,559,965 |
| 2024-04-15 | 5.8 | 5.97 | 5.7 | 5.8 | 0% | 189,015 | 110,566,056 |
| 2024-04-12 | 5.86 | 5.93 | 5.79 | 5.8 | -1.53% | 105,539 | 61,762,232 |
| 2024-04-11 | 5.84 | 5.98 | 5.79 | 5.89 | +0.68% | 108,034 | 63,967,511 |
| 2024-04-10 | 6.05 | 6.06 | 5.82 | 5.85 | -3.15% | 152,256 | 89,755,516 |
| 2024-04-09 | 5.94 | 6.05 | 5.93 | 6.04 | +2.03% | 94,872 | 56,984,348 |
| 2024-04-08 | 6.01 | 6.04 | 5.92 | 5.92 | -1.99% | 109,115 | 65,231,028 |
| 2024-04-03 | 6.12 | 6.14 | 6.01 | 6.04 | -1.15% | 90,915 | 55,001,319 |
| 2024-04-02 | 6.16 | 6.16 | 6.07 | 6.11 | -0.33% | 103,027 | 62,937,170 |
| 2024-04-01 | 6.02 | 6.15 | 6 | 6.13 | +2.17% | 128,150 | 78,203,115 |
| 2024-03-29 | 5.93 | 6.03 | 5.92 | 6 | +1.18% | 91,034 | 54,462,197 |
| 2024-03-28 | 5.84 | 6.03 | 5.83 | 5.93 | +1.54% | 114,840 | 68,367,789 |
| 2024-03-27 | 6.06 | 6.09 | 5.84 | 5.84 | -4.42% | 144,232 | 85,780,175 |
| 2024-03-26 | 6.05 | 6.12 | 5.98 | 6.11 | +0.99% | 140,345 | 85,009,054 |
| 2024-03-25 | 6.14 | 6.2 | 6.05 | 6.05 | -2.42% | 159,020 | 97,168,594 |
| 2024-03-22 | 6.24 | 6.26 | 6.13 | 6.2 | -0.48% | 166,481 | 103,070,488 |
| 2024-03-21 | 6.27 | 6.31 | 6.19 | 6.23 | -1.11% | 158,092 | 98,638,187 |
| 2024-03-20 | 6.26 | 6.31 | 6.25 | 6.3 | +0.32% | 145,378 | 91,307,000 |
| 2024-03-19 | 6.32 | 6.37 | 6.27 | 6.28 | -0.95% | 140,774 | 88,859,680 |
| 2024-03-18 | 6.29 | 6.34 | 6.24 | 6.34 | +1.44% | 182,773 | 114,928,379 |
| 2024-03-15 | 6.21 | 6.27 | 6.17 | 6.25 | +0.32% | 135,997 | 84,603,150 |
| 2024-03-14 | 6.28 | 6.35 | 6.17 | 6.23 | -1.11% | 160,219 | 100,226,394 |
| 2024-03-13 | 6.29 | 6.38 | 6.29 | 6.3 | -0.32% | 183,453 | 115,953,025 |
| 2024-03-12 | 6.45 | 6.46 | 6.28 | 6.32 | -1.4% | 269,896 | 171,171,207 |
| 2024-03-11 | 6.17 | 6.44 | 6.14 | 6.41 | +4.57% | 385,749 | 244,040,045 |
| 2024-03-08 | 6.04 | 6.16 | 6.01 | 6.13 | +1.49% | 138,949 | 84,774,321 |
| 2024-03-07 | 6.21 | 6.24 | 6.04 | 6.04 | -2.42% | 241,272 | 147,691,013 |
| 2024-03-06 | 6.13 | 6.27 | 6.11 | 6.19 | +0.16% | 240,160 | 148,853,255 |
| 2024-03-05 | 6.34 | 6.34 | 6.15 | 6.18 | -3.74% | 393,141 | 244,193,846 |
| 2024-03-04 | 6.37 | 6.67 | 6.29 | 6.42 | +2.23% | 615,825 | 397,850,844 |
| 2024-03-01 | 5.94 | 6.49 | 5.91 | 6.28 | +6.26% | 574,795 | 357,335,414 |
| 2024-02-29 | 5.65 | 5.91 | 5.64 | 5.91 | +3.14% | 192,632 | 112,483,350 |
| 2024-02-28 | 5.97 | 6.13 | 5.72 | 5.73 | -3.21% | 354,411 | 211,010,414 |
| 2024-02-27 | 5.71 | 5.93 | 5.7 | 5.92 | +2.96% | 195,943 | 113,891,710 |
| 2024-02-26 | 5.72 | 5.82 | 5.68 | 5.75 | +0.52% | 172,920 | 99,373,896 |
| 2024-02-23 | 5.69 | 5.73 | 5.64 | 5.72 | +0.7% | 161,431 | 91,902,636 |
| 2024-02-22 | 5.61 | 5.71 | 5.58 | 5.68 | +1.07% | 133,402 | 75,501,959 |
| 2024-02-21 | 5.56 | 5.74 | 5.54 | 5.62 | +0.18% | 159,899 | 90,624,912 |
| 2024-02-20 | 5.57 | 5.64 | 5.53 | 5.61 | -0.36% | 103,895 | 58,128,238 |
| 2024-02-19 | 5.66 | 5.68 | 5.52 | 5.63 | +1.08% | 202,983 | 113,542,433 |
| 2024-02-08 | 5.37 | 5.58 | 5.24 | 5.57 | +4.9% | 238,462 | 129,535,774 |
| 2024-02-07 | 5.17 | 5.4 | 5.1 | 5.31 | +3.91% | 206,766 | 109,400,725 |
| 2024-02-06 | 4.81 | 5.17 | 4.66 | 5.11 | +6.02% | 175,846 | 87,240,678 |
| 2024-02-05 | 5.12 | 5.12 | 4.52 | 4.82 | -5.86% | 243,002 | 117,576,242 |
| 2024-02-02 | 5.37 | 5.44 | 5.01 | 5.12 | -4.48% | 164,897 | 85,676,344 |
| 2024-02-01 | 5.4 | 5.52 | 5.28 | 5.36 | -1.65% | 136,339 | 73,343,954 |
| 2024-01-31 | 5.59 | 5.67 | 5.41 | 5.45 | -1.45% | 150,913 | 83,171,200 |
| 2024-01-30 | 5.66 | 5.72 | 5.51 | 5.53 | -2.3% | 84,033 | 47,266,873 |
| 2024-01-29 | 5.86 | 5.89 | 5.65 | 5.66 | -2.75% | 101,161 | 58,206,504 |
| 2024-01-26 | 5.86 | 5.94 | 5.81 | 5.82 | -0.51% | 107,104 | 62,831,568 |
| 2024-01-25 | 5.74 | 5.87 | 5.66 | 5.85 | +2.09% | 124,110 | 71,899,436 |
| 2024-01-24 | 5.61 | 5.74 | 5.48 | 5.73 | +3.06% | 135,693 | 76,224,069 |
| 2024-01-23 | 5.53 | 5.62 | 5.37 | 5.56 | +0.72% | 125,306 | 69,381,050 |
| 2024-01-22 | 5.83 | 5.85 | 5.5 | 5.52 | -5.64% | 147,573 | 83,811,789 |
| 2024-01-19 | 5.95 | 6 | 5.85 | 5.85 | -1.85% | 91,100 | 53,850,050 |
| 2024-01-18 | 6.01 | 6.05 | 5.77 | 5.96 | -0.83% | 175,015 | 103,219,857 |
| 2024-01-17 | 6.16 | 6.17 | 6.01 | 6.01 | -2.44% | 89,799 | 54,674,138 |
| 2024-01-16 | 6.13 | 6.19 | 6.05 | 6.16 | +0.33% | 101,421 | 62,005,553 |
| 2024-01-15 | 6.17 | 6.2 | 6.09 | 6.14 | -0.16% | 80,269 | 49,371,909 |
| 2024-01-12 | 6.15 | 6.25 | 6.13 | 6.15 | 0% | 106,180 | 65,746,035 |
| 2024-01-11 | 6.02 | 6.17 | 6.01 | 6.15 | +2.16% | 118,312 | 72,177,048 |
| 2024-01-10 | 6.07 | 6.15 | 5.98 | 6.02 | -0.99% | 120,429 | 72,883,773 |
| 2024-01-09 | 6.07 | 6.18 | 6.03 | 6.08 | +0.33% | 108,418 | 65,975,050 |
| 2024-01-08 | 6.19 | 6.2 | 6.06 | 6.06 | -2.26% | 101,403 | 61,961,554 |
| 2024-01-05 | 6.3 | 6.37 | 6.17 | 6.2 | -1.27% | 107,456 | 67,288,013 |
| 2024-01-04 | 6.34 | 6.36 | 6.24 | 6.28 | -0.79% | 84,129 | 52,857,963 |
| 2024-01-03 | 6.37 | 6.39 | 6.29 | 6.33 | -0.63% | 87,917 | 55,670,752 |
| 2024-01-02 | 6.36 | 6.43 | 6.35 | 6.37 | 0% | 127,437 | 81,379,174 |
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：