股票概览
3.8
+0.8%
+0.03
3.77
开盘价
3.81
最高价
3.75
最低价
155,826
成交量
数据更新至: 2025-03-25
技术指标
3.77
MA5 (5日均线)
3.72
MA10 (10日均线)
3.73
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 | 3.77 | 3.81 | 3.75 | 3.8 | +0.8% | 155,826 | 58,934,394 |
| 2025-03-24 | 3.77 | 3.78 | 3.72 | 3.77 | 0% | 227,143 | 85,178,308 |
| 2025-03-21 | 3.76 | 3.8 | 3.74 | 3.77 | +0.27% | 192,342 | 72,495,982 |
| 2025-03-20 | 3.73 | 3.77 | 3.73 | 3.76 | +0.8% | 218,081 | 81,949,924 |
| 2025-03-19 | 3.73 | 3.74 | 3.71 | 3.73 | -0.27% | 161,786 | 60,269,490 |
| 2025-03-18 | 3.69 | 3.75 | 3.64 | 3.74 | +1.63% | 379,117 | 140,213,290 |
| 2025-03-17 | 3.69 | 3.71 | 3.68 | 3.68 | 0% | 212,889 | 78,573,439 |
| 2025-03-14 | 3.65 | 3.69 | 3.64 | 3.68 | +0.82% | 259,996 | 95,531,514 |
| 2025-03-13 | 3.64 | 3.65 | 3.62 | 3.65 | +0.27% | 183,636 | 66,829,288 |
| 2025-03-12 | 3.66 | 3.68 | 3.6 | 3.64 | -0.55% | 478,063 | 173,794,237 |
| 2025-03-11 | 3.68 | 3.68 | 3.63 | 3.66 | -0.54% | 268,170 | 97,931,299 |
| 2025-03-10 | 3.68 | 3.76 | 3.67 | 3.68 | 0% | 437,727 | 162,103,628 |
| 2025-03-07 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 319,462 | 118,021,343 |
| 2025-03-06 | 3.72 | 3.72 | 3.66 | 3.69 | -0.81% | 336,630 | 123,884,895 |
| 2025-03-05 | 3.76 | 3.78 | 3.7 | 3.72 | -1.06% | 251,206 | 93,744,208 |
| 2025-03-04 | 3.73 | 3.81 | 3.73 | 3.76 | +0.53% | 190,194 | 71,749,440 |
| 2025-03-03 | 3.82 | 3.88 | 3.73 | 3.74 | -2.09% | 234,699 | 89,079,299 |
| 2025-02-28 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 231,062 | 88,165,717 |
| 2025-02-27 | 3.74 | 3.82 | 3.73 | 3.82 | +2.14% | 223,861 | 84,450,298 |
| 2025-02-26 | 3.73 | 3.77 | 3.72 | 3.74 | +0.54% | 152,571 | 57,158,238 |
| 2025-02-25 | 3.77 | 3.77 | 3.72 | 3.72 | -1.33% | 155,717 | 58,253,229 |
| 2025-02-24 | 3.8 | 3.85 | 3.77 | 3.77 | -0.79% | 166,310 | 63,191,776 |
| 2025-02-21 | 3.85 | 3.88 | 3.79 | 3.8 | -1.3% | 178,298 | 68,112,380 |
| 2025-02-20 | 3.89 | 3.91 | 3.82 | 3.85 | -0.52% | 230,591 | 88,991,777 |
| 2025-02-19 | 3.9 | 3.93 | 3.85 | 3.87 | -0.77% | 201,499 | 78,213,201 |
| 2025-02-18 | 3.8 | 3.92 | 3.78 | 3.9 | +2.63% | 458,468 | 177,686,247 |
| 2025-02-17 | 3.71 | 3.82 | 3.68 | 3.8 | +2.7% | 492,943 | 185,769,379 |
| 2025-02-14 | 3.69 | 3.73 | 3.65 | 3.7 | +0.54% | 448,470 | 165,130,261 |
| 2025-02-13 | 3.7 | 3.72 | 3.66 | 3.68 | -0.54% | 393,827 | 145,129,581 |
| 2025-02-12 | 3.8 | 3.8 | 3.66 | 3.7 | -2.37% | 431,403 | 160,039,824 |
| 2025-02-11 | 3.72 | 3.79 | 3.71 | 3.79 | +2.16% | 299,132 | 112,456,854 |
| 2025-02-10 | 3.77 | 3.81 | 3.71 | 3.71 | -1.59% | 306,114 | 114,364,443 |
| 2025-02-07 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 191,633 | 72,163,783 |
| 2025-02-06 | 3.76 | 3.78 | 3.73 | 3.76 | -0.27% | 169,936 | 63,752,954 |
| 2025-02-05 | 3.87 | 3.89 | 3.75 | 3.77 | -2.33% | 271,865 | 103,073,597 |
| 2025-01-27 | 3.83 | 3.94 | 3.81 | 3.86 | +0.78% | 270,345 | 105,246,722 |
| 2025-01-24 | 3.84 | 3.86 | 3.76 | 3.83 | -0.26% | 252,489 | 95,999,200 |
| 2025-01-23 | 3.85 | 3.9 | 3.82 | 3.84 | +0.26% | 220,705 | 85,181,430 |
| 2025-01-22 | 3.89 | 3.9 | 3.81 | 3.83 | -1.54% | 197,510 | 75,815,463 |
| 2025-01-21 | 3.95 | 3.96 | 3.87 | 3.89 | -1.27% | 186,020 | 72,723,605 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.94 | +0.77% | 237,942 | 94,166,874 |
| 2025-01-17 | 3.95 | 3.95 | 3.84 | 3.91 | -0.76% | 236,786 | 92,574,300 |
| 2025-01-16 | 3.96 | 4.02 | 3.93 | 3.94 | -0.25% | 267,654 | 106,102,870 |
| 2025-01-15 | 3.92 | 4.09 | 3.92 | 3.95 | +1.54% | 523,799 | 209,254,021 |
| 2025-01-14 | 3.81 | 3.93 | 3.79 | 3.89 | +1.3% | 670,405 | 258,738,264 |
| 2025-01-13 | 3.98 | 4 | 3.8 | 3.84 | -4% | 643,389 | 248,964,026 |
| 2025-01-10 | 3.97 | 4.03 | 3.92 | 4 | +0.25% | 435,677 | 173,729,807 |
| 2025-01-09 | 3.99 | 4.02 | 3.89 | 3.99 | -0.5% | 530,076 | 209,974,503 |
| 2025-01-08 | 3.94 | 4.02 | 3.91 | 4.01 | +1.26% | 514,305 | 203,906,015 |
| 2025-01-07 | 3.98 | 4.03 | 3.9 | 3.96 | -0.75% | 543,257 | 215,614,056 |
| 2025-01-06 | 3.93 | 4.02 | 3.83 | 3.99 | +1.53% | 674,813 | 266,678,955 |
| 2025-01-03 | 3.83 | 4 | 3.83 | 3.93 | +2.34% | 785,209 | 307,973,650 |
| 2025-01-02 | 3.87 | 3.95 | 3.8 | 3.84 | -1.03% | 628,865 | 243,671,508 |
| 2024-12-31 | 3.89 | 3.93 | 3.86 | 3.88 | 0% | 352,792 | 137,394,762 |
| 2024-12-30 | 3.92 | 3.93 | 3.87 | 3.88 | -0.77% | 226,049 | 88,029,833 |
| 2024-12-27 | 3.86 | 3.93 | 3.86 | 3.91 | +1.03% | 285,485 | 111,230,340 |
| 2024-12-26 | 3.87 | 3.92 | 3.82 | 3.87 | -0.51% | 285,537 | 110,307,066 |
| 2024-12-25 | 3.81 | 3.91 | 3.77 | 3.89 | +2.1% | 401,925 | 154,451,081 |
| 2024-12-24 | 3.71 | 3.83 | 3.71 | 3.81 | +2.7% | 319,900 | 120,757,227 |
| 2024-12-23 | 3.75 | 3.78 | 3.7 | 3.71 | -1.33% | 244,190 | 91,335,420 |
| 2024-12-20 | 3.75 | 3.81 | 3.71 | 3.76 | -0.27% | 284,488 | 106,936,158 |
| 2024-12-19 | 3.8 | 3.82 | 3.72 | 3.77 | -1.57% | 313,690 | 117,910,759 |
| 2024-12-18 | 3.86 | 3.93 | 3.81 | 3.83 | -1.03% | 389,901 | 150,569,850 |
| 2024-12-17 | 3.82 | 3.91 | 3.81 | 3.87 | +1.31% | 689,562 | 266,201,744 |
| 2024-12-16 | 3.71 | 3.83 | 3.71 | 3.82 | +2.69% | 434,234 | 164,901,773 |
| 2024-12-13 | 3.76 | 3.79 | 3.7 | 3.72 | -1.59% | 353,057 | 132,177,401 |
| 2024-12-12 | 3.71 | 3.78 | 3.7 | 3.78 | +1.89% | 312,476 | 117,199,314 |
| 2024-12-11 | 3.69 | 3.72 | 3.68 | 3.71 | +0.54% | 207,919 | 77,066,661 |
| 2024-12-10 | 3.78 | 3.8 | 3.68 | 3.69 | -1.07% | 369,949 | 138,039,388 |
| 2024-12-09 | 3.72 | 3.76 | 3.7 | 3.73 | +0.27% | 287,150 | 107,143,201 |
| 2024-12-06 | 3.63 | 3.72 | 3.62 | 3.72 | +2.48% | 449,485 | 165,483,577 |
| 2024-12-05 | 3.63 | 3.64 | 3.6 | 3.63 | 0% | 242,030 | 87,647,852 |
| 2024-12-04 | 3.65 | 3.66 | 3.61 | 3.63 | -0.82% | 245,619 | 89,215,928 |
| 2024-12-03 | 3.66 | 3.67 | 3.62 | 3.66 | +0.27% | 259,433 | 94,631,935 |
| 2024-12-02 | 3.64 | 3.68 | 3.61 | 3.65 | +0.27% | 323,839 | 117,887,670 |
| 2024-11-29 | 3.59 | 3.66 | 3.58 | 3.64 | +1.39% | 385,533 | 140,075,729 |
| 2024-11-28 | 3.56 | 3.61 | 3.55 | 3.59 | +0.28% | 366,874 | 131,608,031 |
| 2024-11-27 | 3.55 | 3.58 | 3.46 | 3.58 | +0.56% | 412,848 | 145,119,682 |
| 2024-11-26 | 3.52 | 3.58 | 3.51 | 3.56 | +1.14% | 324,032 | 115,316,416 |
| 2024-11-25 | 3.52 | 3.57 | 3.49 | 3.52 | +0.57% | 307,248 | 108,346,439 |
| 2024-11-22 | 3.56 | 3.61 | 3.49 | 3.5 | -1.69% | 474,336 | 169,331,598 |
| 2024-11-21 | 3.58 | 3.6 | 3.55 | 3.56 | -0.84% | 224,966 | 80,250,849 |
| 2024-11-20 | 3.58 | 3.6 | 3.55 | 3.59 | +0.28% | 286,908 | 102,680,643 |
| 2024-11-19 | 3.57 | 3.63 | 3.53 | 3.58 | 0% | 360,010 | 128,664,591 |
| 2024-11-18 | 3.52 | 3.63 | 3.52 | 3.58 | +2.58% | 590,429 | 211,844,970 |
| 2024-11-15 | 3.47 | 3.53 | 3.47 | 3.49 | +0.29% | 288,335 | 101,148,007 |
| 2024-11-14 | 3.55 | 3.55 | 3.46 | 3.48 | -1.97% | 335,686 | 117,833,167 |
| 2024-11-13 | 3.53 | 3.59 | 3.53 | 3.55 | +0.28% | 290,698 | 103,186,365 |
| 2024-11-12 | 3.56 | 3.59 | 3.52 | 3.54 | -0.56% | 368,295 | 131,126,439 |
| 2024-11-11 | 3.58 | 3.61 | 3.53 | 3.56 | -1.11% | 383,867 | 136,663,352 |
| 2024-11-08 | 3.68 | 3.7 | 3.57 | 3.6 | -1.37% | 376,543 | 136,167,366 |
| 2024-11-07 | 3.53 | 3.66 | 3.52 | 3.65 | +3.11% | 496,616 | 178,918,668 |
| 2024-11-06 | 3.56 | 3.57 | 3.51 | 3.54 | -0.56% | 346,120 | 122,307,268 |
| 2024-11-05 | 3.49 | 3.57 | 3.49 | 3.56 | +1.71% | 352,619 | 124,792,346 |
| 2024-11-04 | 3.5 | 3.5 | 3.45 | 3.5 | +0.29% | 267,688 | 92,960,810 |
| 2024-11-01 | 3.46 | 3.51 | 3.45 | 3.49 | +0.58% | 439,940 | 153,278,565 |
| 2024-10-31 | 3.48 | 3.5 | 3.44 | 3.47 | -0.29% | 352,158 | 122,304,733 |
| 2024-10-30 | 3.49 | 3.51 | 3.45 | 3.48 | -0.85% | 372,240 | 129,504,511 |
| 2024-10-29 | 3.56 | 3.64 | 3.47 | 3.51 | -1.13% | 568,096 | 201,130,068 |
| 2024-10-28 | 3.47 | 3.55 | 3.45 | 3.55 | +2.31% | 357,797 | 125,384,221 |
| 2024-10-25 | 3.45 | 3.48 | 3.45 | 3.47 | +0.29% | 245,798 | 85,155,779 |
| 2024-10-24 | 3.46 | 3.47 | 3.43 | 3.46 | -0.29% | 204,229 | 70,394,470 |
| 2024-10-23 | 3.46 | 3.48 | 3.44 | 3.47 | +0.58% | 268,648 | 93,034,152 |
| 2024-10-22 | 3.43 | 3.47 | 3.41 | 3.45 | +0.88% | 254,487 | 87,486,375 |
| 2024-10-21 | 3.47 | 3.5 | 3.41 | 3.42 | -1.16% | 409,584 | 140,770,082 |
| 2024-10-18 | 3.44 | 3.51 | 3.4 | 3.46 | +0.87% | 406,249 | 140,386,740 |
| 2024-10-17 | 3.52 | 3.53 | 3.42 | 3.43 | -2.56% | 377,601 | 130,429,362 |
| 2024-10-16 | 3.41 | 3.52 | 3.41 | 3.52 | +2.33% | 365,608 | 127,528,591 |
| 2024-10-15 | 3.51 | 3.52 | 3.44 | 3.44 | -2.55% | 326,679 | 113,435,392 |
| 2024-10-14 | 3.49 | 3.56 | 3.47 | 3.53 | +1.73% | 375,876 | 132,224,881 |
| 2024-10-11 | 3.57 | 3.58 | 3.45 | 3.47 | -2.53% | 343,304 | 120,396,706 |
| 2024-10-10 | 3.52 | 3.63 | 3.49 | 3.56 | +2.59% | 481,156 | 171,522,686 |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.47 | -7.96% | 617,719 | 220,024,604 |
| 2024-10-08 | 4.11 | 4.13 | 3.7 | 3.77 | +0.53% | 1,043,892 | 402,881,787 |
| 2024-09-30 | 3.6 | 3.81 | 3.59 | 3.75 | +5.93% | 827,335 | 306,493,354 |
| 2024-09-27 | 3.52 | 3.55 | 3.48 | 3.54 | +1.14% | 172,207 | 60,557,855 |
| 2024-09-26 | 3.43 | 3.5 | 3.41 | 3.5 | +2.34% | 253,041 | 87,182,979 |
| 2024-09-25 | 3.39 | 3.51 | 3.39 | 3.42 | +1.18% | 311,372 | 107,876,038 |
| 2024-09-24 | 3.26 | 3.38 | 3.25 | 3.38 | +4.32% | 305,374 | 101,771,509 |
| 2024-09-23 | 3.22 | 3.27 | 3.2 | 3.24 | +0.62% | 149,544 | 48,421,375 |
| 2024-09-20 | 3.26 | 3.27 | 3.2 | 3.22 | -0.92% | 166,567 | 53,769,474 |
| 2024-09-19 | 3.26 | 3.28 | 3.21 | 3.25 | +0.31% | 183,090 | 59,470,982 |
| 2024-09-18 | 3.29 | 3.29 | 3.19 | 3.24 | +0.31% | 170,943 | 55,389,223 |
| 2024-09-13 | 3.27 | 3.29 | 3.22 | 3.23 | -1.22% | 240,854 | 78,403,258 |
| 2024-09-12 | 3.18 | 3.29 | 3.17 | 3.27 | +2.83% | 298,670 | 96,841,185 |
| 2024-09-11 | 3.28 | 3.28 | 3.16 | 3.18 | -3.05% | 317,445 | 101,736,064 |
| 2024-09-10 | 3.3 | 3.32 | 3.24 | 3.28 | -0.61% | 213,977 | 69,896,529 |
| 2024-09-09 | 3.4 | 3.4 | 3.28 | 3.3 | -2.94% | 220,940 | 73,348,736 |
| 2024-09-06 | 3.38 | 3.48 | 3.37 | 3.4 | +0.59% | 231,080 | 79,399,470 |
| 2024-09-05 | 3.31 | 3.39 | 3.29 | 3.38 | +1.81% | 229,925 | 77,029,619 |
| 2024-09-04 | 3.33 | 3.36 | 3.3 | 3.32 | -0.6% | 181,253 | 60,316,474 |
| 2024-09-03 | 3.43 | 3.44 | 3.29 | 3.34 | -2.62% | 281,635 | 94,204,505 |
| 2024-09-02 | 3.39 | 3.48 | 3.38 | 3.43 | +0.59% | 237,911 | 82,030,904 |
| 2024-08-30 | 3.4 | 3.45 | 3.36 | 3.41 | -0.29% | 281,511 | 96,095,664 |
| 2024-08-29 | 3.53 | 3.53 | 3.41 | 3.42 | -3.12% | 202,300 | 69,690,431 |
| 2024-08-28 | 3.5 | 3.55 | 3.5 | 3.53 | +0.86% | 129,235 | 45,613,944 |
| 2024-08-27 | 3.49 | 3.53 | 3.48 | 3.5 | +0.29% | 190,060 | 66,652,018 |
| 2024-08-26 | 3.56 | 3.57 | 3.46 | 3.49 | -2.24% | 266,700 | 93,280,375 |
| 2024-08-23 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 156,443 | 55,919,709 |
| 2024-08-22 | 3.59 | 3.64 | 3.59 | 3.61 | +0.28% | 146,649 | 52,975,778 |
| 2024-08-21 | 3.64 | 3.65 | 3.58 | 3.6 | -1.37% | 160,760 | 58,001,033 |
| 2024-08-20 | 3.69 | 3.69 | 3.61 | 3.65 | -0.82% | 154,374 | 56,197,499 |
| 2024-08-19 | 3.63 | 3.7 | 3.63 | 3.68 | +1.1% | 159,087 | 58,486,920 |
| 2024-08-16 | 3.64 | 3.66 | 3.62 | 3.64 | +0.28% | 121,991 | 44,421,042 |
| 2024-08-15 | 3.62 | 3.66 | 3.61 | 3.63 | +0.55% | 161,028 | 58,554,084 |
| 2024-08-14 | 3.65 | 3.67 | 3.61 | 3.61 | -1.1% | 155,751 | 56,695,555 |
| 2024-08-13 | 3.58 | 3.65 | 3.58 | 3.65 | +1.39% | 147,023 | 53,388,842 |
| 2024-08-12 | 3.61 | 3.63 | 3.58 | 3.6 | -0.55% | 176,322 | 63,483,415 |
| 2024-08-09 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 123,330 | 44,844,255 |
| 2024-08-08 | 3.63 | 3.66 | 3.62 | 3.63 | -0.27% | 133,154 | 48,428,814 |
| 2024-08-07 | 3.65 | 3.67 | 3.62 | 3.64 | -0.27% | 182,926 | 66,712,931 |
| 2024-08-06 | 3.72 | 3.74 | 3.62 | 3.65 | -1.35% | 232,703 | 85,321,997 |
| 2024-08-05 | 3.75 | 3.77 | 3.7 | 3.7 | -1.86% | 230,440 | 86,023,943 |
| 2024-08-02 | 3.78 | 3.82 | 3.76 | 3.77 | -1.05% | 200,224 | 75,698,150 |
| 2024-08-01 | 3.69 | 3.83 | 3.68 | 3.81 | +2.97% | 480,047 | 181,212,451 |
| 2024-07-31 | 3.72 | 3.8 | 3.65 | 3.7 | -0.54% | 356,773 | 132,337,794 |
| 2024-07-30 | 3.71 | 3.75 | 3.69 | 3.72 | 0% | 136,643 | 50,796,837 |
| 2024-07-29 | 3.72 | 3.76 | 3.7 | 3.72 | +0.27% | 201,911 | 75,369,756 |
| 2024-07-26 | 3.74 | 3.74 | 3.67 | 3.71 | -0.54% | 172,299 | 63,687,361 |
| 2024-07-25 | 3.72 | 3.75 | 3.69 | 3.73 | +0.54% | 139,902 | 52,068,052 |
| 2024-07-24 | 3.72 | 3.76 | 3.68 | 3.71 | -0.27% | 214,413 | 79,726,337 |
| 2024-07-23 | 3.69 | 3.77 | 3.69 | 3.72 | +0.81% | 223,350 | 83,443,070 |
| 2024-07-22 | 3.67 | 3.7 | 3.62 | 3.69 | +0.54% | 213,741 | 78,300,653 |
| 2024-07-19 | 3.78 | 3.78 | 3.65 | 3.67 | -2.65% | 295,249 | 109,166,376 |
| 2024-07-18 | 3.65 | 3.78 | 3.63 | 3.77 | +2.72% | 331,400 | 123,613,621 |
| 2024-07-17 | 3.7 | 3.7 | 3.65 | 3.67 | -0.54% | 207,346 | 76,110,487 |
| 2024-07-16 | 3.7 | 3.71 | 3.67 | 3.69 | -0.54% | 212,040 | 78,194,421 |
| 2024-07-15 | 3.65 | 3.73 | 3.63 | 3.71 | +1.37% | 287,776 | 105,944,047 |
| 2024-07-12 | 3.62 | 3.67 | 3.59 | 3.66 | +0.83% | 263,594 | 95,839,947 |
| 2024-07-11 | 3.61 | 3.64 | 3.54 | 3.63 | +0.55% | 350,194 | 125,653,680 |
| 2024-07-10 | 3.63 | 3.66 | 3.58 | 3.61 | -0.28% | 284,006 | 102,684,375 |
| 2024-07-09 | 3.5 | 3.63 | 3.5 | 3.62 | +3.13% | 364,545 | 130,162,176 |
| 2024-07-08 | 3.49 | 3.53 | 3.48 | 3.51 | +0.29% | 348,862 | 122,339,352 |
| 2024-07-05 | 3.5 | 3.52 | 3.46 | 3.5 | 0% | 317,491 | 110,773,095 |
| 2024-07-04 | 3.48 | 3.52 | 3.47 | 3.5 | +0.57% | 318,045 | 111,160,885 |
| 2024-07-03 | 3.47 | 3.5 | 3.45 | 3.48 | +0.58% | 275,645 | 95,893,553 |
| 2024-07-02 | 3.43 | 3.47 | 3.41 | 3.46 | +1.17% | 322,842 | 111,294,634 |
| 2024-07-01 | 3.35 | 3.43 | 3.34 | 3.42 | +2.09% | 384,878 | 130,898,479 |
| 2024-06-28 | 3.3 | 3.37 | 3.3 | 3.35 | +1.21% | 326,688 | 109,259,751 |
| 2024-06-27 | 3.35 | 3.35 | 3.28 | 3.31 | -3.5% | 244,348 | 80,971,092 |
| 2024-06-26 | 3.43 | 3.45 | 3.39 | 3.43 | -0.29% | 195,621 | 66,853,352 |
| 2024-06-25 | 3.4 | 3.48 | 3.38 | 3.44 | +1.18% | 297,994 | 102,193,140 |
| 2024-06-24 | 3.41 | 3.43 | 3.36 | 3.4 | -0.58% | 299,954 | 101,757,620 |
| 2024-06-21 | 3.41 | 3.46 | 3.4 | 3.42 | +0.29% | 202,434 | 69,544,642 |
| 2024-06-20 | 3.44 | 3.45 | 3.38 | 3.41 | -0.87% | 262,078 | 89,335,015 |
| 2024-06-19 | 3.47 | 3.49 | 3.43 | 3.44 | -0.86% | 170,555 | 58,925,552 |
| 2024-06-18 | 3.41 | 3.49 | 3.4 | 3.47 | +2.06% | 301,199 | 104,235,163 |
| 2024-06-17 | 3.42 | 3.48 | 3.4 | 3.4 | -0.58% | 351,532 | 120,553,816 |
| 2024-06-14 | 3.39 | 3.44 | 3.37 | 3.42 | +1.18% | 442,210 | 151,156,207 |
| 2024-06-13 | 3.42 | 3.43 | 3.37 | 3.38 | -1.17% | 240,910 | 81,669,891 |
| 2024-06-12 | 3.41 | 3.43 | 3.38 | 3.42 | -0.29% | 280,372 | 95,338,616 |
| 2024-06-11 | 3.5 | 3.51 | 3.4 | 3.43 | -1.72% | 320,685 | 110,520,214 |
| 2024-06-07 | 3.36 | 3.5 | 3.35 | 3.49 | +3.87% | 510,187 | 175,074,017 |
| 2024-06-06 | 3.4 | 3.41 | 3.34 | 3.36 | -1.47% | 396,790 | 133,683,260 |
| 2024-06-05 | 3.45 | 3.45 | 3.4 | 3.41 | -1.16% | 255,708 | 87,622,222 |
| 2024-06-04 | 3.38 | 3.46 | 3.37 | 3.45 | +1.77% | 364,967 | 124,923,957 |
| 2024-06-03 | 3.39 | 3.44 | 3.37 | 3.39 | 0% | 456,381 | 155,507,281 |
| 2024-05-31 | 3.37 | 3.4 | 3.35 | 3.39 | +0.59% | 197,242 | 66,592,860 |
| 2024-05-30 | 3.37 | 3.4 | 3.36 | 3.37 | -0.3% | 187,974 | 63,509,108 |
| 2024-05-29 | 3.4 | 3.41 | 3.37 | 3.38 | -0.29% | 141,227 | 47,894,082 |
| 2024-05-28 | 3.42 | 3.42 | 3.39 | 3.39 | -0.59% | 148,648 | 50,550,920 |
| 2024-05-27 | 3.38 | 3.41 | 3.38 | 3.41 | +1.19% | 148,316 | 50,414,135 |
| 2024-05-24 | 3.35 | 3.41 | 3.34 | 3.37 | +0.3% | 226,111 | 76,589,085 |
| 2024-05-23 | 3.4 | 3.4 | 3.34 | 3.36 | -1.18% | 277,032 | 93,296,699 |
| 2024-05-22 | 3.4 | 3.43 | 3.39 | 3.4 | 0% | 167,496 | 57,125,214 |
| 2024-05-21 | 3.42 | 3.44 | 3.39 | 3.4 | -0.87% | 198,802 | 67,821,304 |
| 2024-05-20 | 3.39 | 3.43 | 3.38 | 3.43 | +1.18% | 265,313 | 90,552,729 |
| 2024-05-17 | 3.39 | 3.4 | 3.36 | 3.39 | 0% | 213,025 | 71,853,307 |
| 2024-05-16 | 3.41 | 3.43 | 3.38 | 3.39 | -0.29% | 195,574 | 66,471,948 |
| 2024-05-15 | 3.45 | 3.45 | 3.4 | 3.4 | -1.16% | 177,650 | 60,665,518 |
| 2024-05-14 | 3.45 | 3.47 | 3.43 | 3.44 | 0% | 225,711 | 77,815,425 |
| 2024-05-13 | 3.42 | 3.46 | 3.39 | 3.44 | +0.29% | 250,246 | 85,809,138 |
| 2024-05-10 | 3.42 | 3.45 | 3.4 | 3.43 | +0.59% | 245,603 | 84,238,460 |
| 2024-05-09 | 3.37 | 3.43 | 3.37 | 3.41 | +0.89% | 245,808 | 83,717,967 |
| 2024-05-08 | 3.38 | 3.41 | 3.37 | 3.38 | -0.29% | 168,410 | 57,082,315 |
| 2024-05-07 | 3.42 | 3.43 | 3.37 | 3.39 | -0.88% | 225,689 | 76,559,348 |
| 2024-05-06 | 3.38 | 3.43 | 3.36 | 3.42 | +1.18% | 306,031 | 103,956,306 |
| 2024-04-30 | 3.32 | 3.39 | 3.32 | 3.38 | +1.81% | 437,404 | 146,847,273 |
| 2024-04-29 | 3.32 | 3.33 | 3.27 | 3.32 | 0% | 393,693 | 130,094,449 |
| 2024-04-26 | 3.34 | 3.35 | 3.29 | 3.32 | -0.9% | 328,843 | 108,862,044 |
| 2024-04-25 | 3.31 | 3.35 | 3.29 | 3.35 | +1.52% | 301,659 | 100,506,706 |
| 2024-04-24 | 3.28 | 3.33 | 3.27 | 3.3 | +0.61% | 241,260 | 79,568,182 |
| 2024-04-23 | 3.34 | 3.34 | 3.27 | 3.28 | -1.8% | 336,264 | 110,964,000 |
| 2024-04-22 | 3.39 | 3.42 | 3.33 | 3.34 | -1.76% | 322,713 | 108,537,417 |
| 2024-04-19 | 3.35 | 3.45 | 3.35 | 3.4 | +0.89% | 522,592 | 178,019,364 |
| 2024-04-18 | 3.47 | 3.49 | 3.32 | 3.37 | -3.99% | 935,021 | 316,347,703 |
| 2024-04-17 | 3.42 | 3.51 | 3.4 | 3.51 | +3.24% | 450,792 | 155,993,176 |
| 2024-04-16 | 3.48 | 3.5 | 3.39 | 3.4 | -2.58% | 552,844 | 190,130,694 |
| 2024-04-15 | 3.46 | 3.52 | 3.43 | 3.49 | +1.45% | 481,587 | 167,643,602 |
| 2024-04-12 | 3.42 | 3.48 | 3.42 | 3.44 | +0.58% | 392,396 | 135,228,161 |
| 2024-04-11 | 3.38 | 3.44 | 3.36 | 3.42 | +0.88% | 379,249 | 129,468,789 |
| 2024-04-10 | 3.38 | 3.42 | 3.37 | 3.39 | +0.3% | 247,947 | 84,123,984 |
| 2024-04-09 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 244,139 | 82,588,408 |
| 2024-04-08 | 3.38 | 3.45 | 3.36 | 3.41 | +0.89% | 343,994 | 117,244,737 |
| 2024-04-03 | 3.36 | 3.39 | 3.34 | 3.38 | +0.6% | 296,519 | 99,898,549 |
| 2024-04-02 | 3.34 | 3.38 | 3.34 | 3.36 | +0.6% | 252,346 | 84,842,959 |
| 2024-04-01 | 3.36 | 3.38 | 3.32 | 3.34 | -0.6% | 227,768 | 76,279,835 |
| 2024-03-29 | 3.3 | 3.36 | 3.29 | 3.36 | +1.82% | 302,054 | 100,438,804 |
| 2024-03-28 | 3.3 | 3.31 | 3.28 | 3.3 | 0% | 183,469 | 60,483,422 |
| 2024-03-27 | 3.33 | 3.35 | 3.3 | 3.3 | -1.2% | 162,709 | 54,100,774 |
| 2024-03-26 | 3.32 | 3.34 | 3.29 | 3.34 | +0.6% | 200,961 | 66,600,766 |
| 2024-03-25 | 3.32 | 3.37 | 3.29 | 3.32 | +0.61% | 308,858 | 103,066,912 |
| 2024-03-22 | 3.34 | 3.35 | 3.28 | 3.3 | -0.9% | 173,827 | 57,490,189 |
| 2024-03-21 | 3.35 | 3.37 | 3.33 | 3.33 | -0.89% | 134,209 | 44,881,940 |
| 2024-03-20 | 3.33 | 3.37 | 3.32 | 3.36 | +0.9% | 177,277 | 59,213,251 |
| 2024-03-19 | 3.35 | 3.37 | 3.32 | 3.33 | -0.89% | 158,515 | 53,056,615 |
| 2024-03-18 | 3.35 | 3.38 | 3.34 | 3.36 | -0.3% | 207,571 | 69,619,891 |
| 2024-03-15 | 3.39 | 3.39 | 3.33 | 3.37 | 0% | 131,698 | 44,192,559 |
| 2024-03-14 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 166,938 | 56,238,299 |
| 2024-03-13 | 3.3 | 3.38 | 3.28 | 3.35 | +1.52% | 250,282 | 83,325,906 |
| 2024-03-12 | 3.33 | 3.34 | 3.29 | 3.3 | -0.9% | 162,710 | 53,781,750 |
| 2024-03-11 | 3.3 | 3.4 | 3.29 | 3.33 | +0.3% | 288,367 | 96,141,382 |
| 2024-03-08 | 3.28 | 3.32 | 3.27 | 3.32 | +0.91% | 347,580 | 114,560,798 |
| 2024-03-07 | 3.26 | 3.32 | 3.24 | 3.29 | +0.92% | 306,307 | 100,685,538 |
| 2024-03-06 | 3.21 | 3.27 | 3.21 | 3.26 | +1.24% | 263,009 | 85,442,014 |
| 2024-03-05 | 3.21 | 3.24 | 3.2 | 3.22 | -0.31% | 163,956 | 52,838,102 |
| 2024-03-04 | 3.22 | 3.23 | 3.19 | 3.23 | +0.31% | 162,467 | 52,168,577 |
| 2024-03-01 | 3.23 | 3.24 | 3.2 | 3.22 | -0.62% | 230,630 | 74,123,035 |
| 2024-02-29 | 3.21 | 3.24 | 3.2 | 3.24 | +0.62% | 250,457 | 80,729,204 |
| 2024-02-28 | 3.24 | 3.27 | 3.21 | 3.22 | -0.92% | 299,331 | 97,092,347 |
| 2024-02-27 | 3.23 | 3.27 | 3.2 | 3.25 | +0.62% | 224,660 | 72,771,583 |
| 2024-02-26 | 3.3 | 3.31 | 3.22 | 3.23 | -2.12% | 391,329 | 127,533,988 |
| 2024-02-23 | 3.24 | 3.31 | 3.23 | 3.3 | +2.17% | 382,511 | 125,406,458 |
| 2024-02-22 | 3.23 | 3.25 | 3.2 | 3.23 | +0.31% | 149,231 | 48,095,646 |
| 2024-02-21 | 3.21 | 3.26 | 3.18 | 3.22 | +0.31% | 227,553 | 73,435,956 |
| 2024-02-20 | 3.19 | 3.21 | 3.16 | 3.21 | +0.63% | 213,593 | 68,237,655 |
| 2024-02-19 | 3.1 | 3.19 | 3.09 | 3.19 | +3.24% | 400,906 | 126,676,515 |
| 2024-02-08 | 3.03 | 3.1 | 2.98 | 3.09 | +2.32% | 495,273 | 150,376,947 |
| 2024-02-07 | 3.05 | 3.07 | 2.99 | 3.02 | -0.98% | 428,610 | 129,769,727 |
| 2024-02-06 | 2.97 | 3.08 | 2.92 | 3.05 | +2.69% | 530,247 | 158,666,845 |
| 2024-02-05 | 3.03 | 3.04 | 2.93 | 2.97 | -2.62% | 496,161 | 147,773,116 |
| 2024-02-02 | 3.04 | 3.12 | 2.98 | 3.05 | +0.66% | 397,284 | 121,280,250 |
| 2024-02-01 | 3.1 | 3.12 | 3.03 | 3.03 | -2.88% | 410,034 | 125,775,779 |
| 2024-01-31 | 3.19 | 3.21 | 3.11 | 3.12 | -2.5% | 321,994 | 101,600,159 |
| 2024-01-30 | 3.25 | 3.27 | 3.2 | 3.2 | -1.84% | 260,044 | 84,136,713 |
| 2024-01-29 | 3.27 | 3.29 | 3.25 | 3.26 | -0.31% | 315,283 | 103,121,233 |
| 2024-01-26 | 3.19 | 3.27 | 3.18 | 3.27 | +2.51% | 353,067 | 114,516,726 |
| 2024-01-25 | 3.1 | 3.2 | 3.09 | 3.19 | +3.91% | 291,931 | 91,938,290 |
| 2024-01-24 | 3.01 | 3.08 | 2.98 | 3.07 | +2.68% | 323,835 | 98,296,868 |
| 2024-01-23 | 3.02 | 3.02 | 2.93 | 2.99 | -0.66% | 277,263 | 82,464,980 |
| 2024-01-22 | 3.14 | 3.17 | 2.99 | 3.01 | -4.75% | 343,373 | 105,777,524 |
| 2024-01-19 | 3.19 | 3.21 | 3.14 | 3.16 | -0.94% | 191,120 | 60,673,189 |
| 2024-01-18 | 3.25 | 3.26 | 3.12 | 3.19 | -2.15% | 308,088 | 97,860,371 |
| 2024-01-17 | 3.26 | 3.3 | 3.26 | 3.26 | -0.61% | 217,924 | 71,603,691 |
| 2024-01-16 | 3.3 | 3.31 | 3.24 | 3.28 | -0.3% | 171,866 | 56,208,754 |
| 2024-01-15 | 3.26 | 3.3 | 3.25 | 3.29 | +0.92% | 159,537 | 52,384,423 |
| 2024-01-12 | 3.26 | 3.3 | 3.25 | 3.26 | +0.31% | 141,284 | 46,300,031 |
| 2024-01-11 | 3.27 | 3.29 | 3.24 | 3.25 | -0.61% | 157,972 | 51,626,940 |
| 2024-01-10 | 3.26 | 3.29 | 3.25 | 3.27 | -0.61% | 166,264 | 54,296,086 |
| 2024-01-09 | 3.23 | 3.3 | 3.21 | 3.29 | +1.86% | 225,038 | 73,477,609 |
| 2024-01-08 | 3.25 | 3.26 | 3.22 | 3.23 | -0.92% | 158,574 | 51,340,881 |
| 2024-01-05 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 239,162 | 78,164,493 |
| 2024-01-04 | 3.24 | 3.27 | 3.23 | 3.27 | +0.93% | 256,178 | 83,332,416 |
| 2024-01-03 | 3.16 | 3.24 | 3.16 | 3.24 | +2.21% | 263,348 | 84,717,339 |
| 2024-01-02 | 3.1 | 3.21 | 3.1 | 3.17 | +2.26% | 369,669 | 116,986,763 |
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：