股票概览
3.35
+5.02%
+0.16
3.2
开盘价
3.35
最高价
3.19
最低价
159,188
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
MA10 (10日均线)
3.22
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 | 3.2 | 3.35 | 3.19 | 3.35 | +5.02% | 159,188 | 52,260,676 |
| 2025-03-24 | 3.25 | 3.26 | 3.14 | 3.19 | -2.15% | 156,075 | 49,959,632 |
| 2025-03-21 | 3.42 | 3.45 | 3.26 | 3.26 | -4.96% | 231,322 | 76,916,843 |
| 2025-03-20 | 3.46 | 3.5 | 3.4 | 3.43 | -1.44% | 129,581 | 44,807,620 |
| 2025-03-19 | 3.5 | 3.61 | 3.46 | 3.48 | -0.85% | 157,533 | 55,533,099 |
| 2025-03-18 | 3.51 | 3.57 | 3.43 | 3.51 | -0.28% | 184,734 | 64,461,433 |
| 2025-03-17 | 3.53 | 3.66 | 3.5 | 3.52 | +0.86% | 215,430 | 76,946,263 |
| 2025-03-14 | 3.38 | 3.53 | 3.37 | 3.49 | +2.95% | 234,190 | 81,489,423 |
| 2025-03-13 | 3.28 | 3.42 | 3.28 | 3.39 | +3.35% | 259,506 | 87,157,108 |
| 2025-03-12 | 3.31 | 3.43 | 3.27 | 3.28 | +0.31% | 245,747 | 82,492,093 |
| 2025-03-11 | 3.07 | 3.27 | 3.06 | 3.27 | +5.14% | 178,059 | 56,781,298 |
| 2025-03-10 | 3.11 | 3.18 | 3.08 | 3.11 | 0% | 186,464 | 58,316,633 |
| 2025-03-07 | 3.02 | 3.11 | 3.02 | 3.11 | +5.07% | 220,382 | 68,144,487 |
| 2025-03-06 | 2.98 | 2.99 | 2.95 | 2.96 | -0.67% | 75,993 | 22,542,309 |
| 2025-03-05 | 2.99 | 3.01 | 2.94 | 2.98 | -0.33% | 71,285 | 21,118,579 |
| 2025-03-04 | 2.99 | 2.99 | 2.94 | 2.99 | 0% | 70,834 | 21,026,934 |
| 2025-03-03 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 60,724 | 18,196,959 |
| 2025-02-28 | 3.04 | 3.05 | 2.98 | 2.99 | -1.97% | 75,984 | 22,900,416 |
| 2025-02-27 | 3.04 | 3.08 | 3.02 | 3.05 | +0.66% | 58,005 | 17,645,179 |
| 2025-02-26 | 3.01 | 3.05 | 3 | 3.03 | +0.66% | 58,362 | 17,690,260 |
| 2025-02-25 | 3.03 | 3.08 | 2.99 | 3.01 | -0.99% | 87,314 | 26,547,038 |
| 2025-02-24 | 3.09 | 3.12 | 3.01 | 3.04 | -1.94% | 101,794 | 31,160,619 |
| 2025-02-21 | 3.22 | 3.24 | 3.09 | 3.1 | -3.43% | 102,481 | 32,181,036 |
| 2025-02-20 | 3.14 | 3.23 | 3.13 | 3.21 | +1.9% | 89,874 | 28,662,071 |
| 2025-02-19 | 3.12 | 3.15 | 3.1 | 3.15 | +0.96% | 68,082 | 21,343,573 |
| 2025-02-18 | 3.14 | 3.18 | 3.09 | 3.12 | -0.64% | 100,163 | 31,395,566 |
| 2025-02-17 | 3.02 | 3.15 | 3.01 | 3.14 | +4.32% | 118,092 | 36,562,361 |
| 2025-02-14 | 2.94 | 3.02 | 2.92 | 3.01 | +2.03% | 102,494 | 30,537,425 |
| 2025-02-13 | 2.93 | 3 | 2.92 | 2.95 | 0% | 64,950 | 19,252,417 |
| 2025-02-12 | 2.93 | 3.02 | 2.93 | 2.95 | +0.34% | 84,908 | 25,161,216 |
| 2025-02-11 | 2.96 | 2.97 | 2.91 | 2.94 | -0.34% | 61,456 | 18,045,847 |
| 2025-02-10 | 2.92 | 2.98 | 2.87 | 2.95 | +2.08% | 105,977 | 30,932,013 |
| 2025-02-07 | 2.79 | 2.92 | 2.78 | 2.89 | +3.96% | 101,484 | 29,080,117 |
| 2025-02-06 | 2.76 | 2.8 | 2.74 | 2.78 | +0.72% | 45,024 | 12,479,937 |
| 2025-02-05 | 2.77 | 2.79 | 2.73 | 2.76 | -0.36% | 44,974 | 12,428,776 |
| 2025-01-27 | 2.78 | 2.81 | 2.77 | 2.77 | -0.36% | 37,495 | 10,439,756 |
| 2025-01-24 | 2.78 | 2.79 | 2.72 | 2.78 | +0.36% | 55,298 | 15,311,196 |
| 2025-01-23 | 2.83 | 2.86 | 2.77 | 2.77 | -1.77% | 57,562 | 16,281,840 |
| 2025-01-22 | 2.79 | 2.82 | 2.76 | 2.82 | +0.71% | 39,703 | 11,092,036 |
| 2025-01-21 | 2.85 | 2.87 | 2.77 | 2.8 | -1.06% | 49,772 | 14,055,047 |
| 2025-01-20 | 2.82 | 2.87 | 2.8 | 2.83 | 0% | 35,274 | 10,015,919 |
| 2025-01-17 | 2.89 | 2.89 | 2.83 | 2.83 | -2.41% | 46,852 | 13,383,743 |
| 2025-01-16 | 2.85 | 2.91 | 2.84 | 2.9 | +0.35% | 89,676 | 25,853,667 |
| 2025-01-15 | 2.83 | 2.94 | 2.81 | 2.89 | +1.76% | 78,209 | 22,408,378 |
| 2025-01-14 | 2.75 | 2.84 | 2.74 | 2.84 | +3.27% | 70,035 | 19,622,229 |
| 2025-01-13 | 2.77 | 2.77 | 2.67 | 2.75 | -0.72% | 55,473 | 15,116,797 |
| 2025-01-10 | 2.85 | 2.88 | 2.77 | 2.77 | -1.42% | 63,195 | 17,898,873 |
| 2025-01-09 | 2.84 | 2.85 | 2.78 | 2.81 | -1.75% | 65,340 | 18,359,759 |
| 2025-01-08 | 2.76 | 2.89 | 2.7 | 2.86 | +3.62% | 96,376 | 26,792,566 |
| 2025-01-07 | 2.72 | 2.77 | 2.7 | 2.76 | +0.73% | 73,448 | 20,087,509 |
| 2025-01-06 | 2.7 | 2.76 | 2.67 | 2.74 | -0.36% | 97,063 | 26,323,087 |
| 2025-01-03 | 2.86 | 2.88 | 2.74 | 2.75 | -4.51% | 95,461 | 26,726,104 |
| 2025-01-02 | 2.98 | 2.99 | 2.86 | 2.88 | -3.36% | 86,264 | 25,323,279 |
| 2024-12-31 | 2.96 | 3.08 | 2.96 | 2.98 | +1.36% | 114,039 | 34,421,303 |
| 2024-12-30 | 2.98 | 2.99 | 2.93 | 2.94 | -2.33% | 59,850 | 17,644,611 |
| 2024-12-27 | 2.95 | 3.02 | 2.93 | 3.01 | +2.73% | 68,861 | 20,613,145 |
| 2024-12-26 | 2.87 | 3 | 2.85 | 2.93 | +2.09% | 72,876 | 21,396,336 |
| 2024-12-25 | 2.89 | 2.92 | 2.82 | 2.87 | -0.69% | 70,571 | 20,209,116 |
| 2024-12-24 | 2.84 | 2.91 | 2.8 | 2.89 | +1.05% | 78,853 | 22,554,123 |
| 2024-12-23 | 2.99 | 3.02 | 2.86 | 2.86 | -4.98% | 120,293 | 34,792,799 |
| 2024-12-20 | 2.97 | 3.04 | 2.96 | 3.01 | +1.35% | 69,022 | 20,784,271 |
| 2024-12-19 | 2.98 | 3.03 | 2.93 | 2.97 | -1% | 103,210 | 30,612,335 |
| 2024-12-18 | 2.96 | 3.06 | 2.91 | 3 | 0% | 103,899 | 31,102,609 |
| 2024-12-17 | 3.15 | 3.16 | 3 | 3 | -5.06% | 157,162 | 47,772,349 |
| 2024-12-16 | 3.2 | 3.23 | 3.16 | 3.16 | -1.25% | 79,390 | 25,324,749 |
| 2024-12-13 | 3.3 | 3.3 | 3.2 | 3.2 | -3.03% | 111,986 | 36,343,131 |
| 2024-12-12 | 3.21 | 3.3 | 3.21 | 3.3 | +3.13% | 137,550 | 44,947,613 |
| 2024-12-11 | 3.19 | 3.23 | 3.19 | 3.2 | -0.31% | 98,215 | 31,530,912 |
| 2024-12-10 | 3.24 | 3.28 | 3.18 | 3.21 | +0.94% | 133,655 | 42,993,775 |
| 2024-12-09 | 3.24 | 3.25 | 3.16 | 3.18 | -1.55% | 114,756 | 36,715,783 |
| 2024-12-06 | 3.19 | 3.26 | 3.19 | 3.23 | +0.62% | 97,084 | 31,238,478 |
| 2024-12-05 | 3.21 | 3.23 | 3.19 | 3.21 | 0% | 73,633 | 23,630,349 |
| 2024-12-04 | 3.23 | 3.33 | 3.18 | 3.21 | -0.31% | 114,553 | 37,149,727 |
| 2024-12-03 | 3.27 | 3.31 | 3.18 | 3.22 | -1.53% | 135,957 | 43,910,099 |
| 2024-12-02 | 3.27 | 3.32 | 3.23 | 3.27 | 0% | 119,662 | 39,136,902 |
| 2024-11-29 | 3.3 | 3.35 | 3.24 | 3.27 | -0.91% | 114,222 | 37,507,268 |
| 2024-11-28 | 3.24 | 3.35 | 3.23 | 3.3 | +0.92% | 108,835 | 35,942,012 |
| 2024-11-27 | 3.3 | 3.32 | 3.18 | 3.27 | -2.1% | 175,027 | 56,749,776 |
| 2024-11-26 | 3.36 | 3.48 | 3.26 | 3.34 | 0% | 241,485 | 81,070,558 |
| 2024-11-25 | 3.12 | 3.34 | 3.11 | 3.34 | +5.03% | 244,717 | 80,422,806 |
| 2024-11-22 | 3.22 | 3.35 | 3.17 | 3.18 | -0.93% | 270,974 | 88,399,605 |
| 2024-11-21 | 3.06 | 3.21 | 3.02 | 3.21 | +4.9% | 263,686 | 82,733,895 |
| 2024-11-20 | 3.03 | 3.09 | 2.98 | 3.06 | +0.33% | 170,388 | 52,006,592 |
| 2024-11-19 | 3.01 | 3.08 | 2.97 | 3.05 | -2.56% | 241,906 | 72,450,961 |
| 2024-11-18 | 3.22 | 3.25 | 3.13 | 3.13 | -4.86% | 161,769 | 51,021,861 |
| 2024-11-15 | 3.4 | 3.4 | 3.21 | 3.29 | +1.54% | 420,629 | 140,117,892 |
| 2024-11-14 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 41,528 | 13,455,072 |
| 2024-11-13 | 3.13 | 3.28 | 3.05 | 3.09 | -3.74% | 295,593 | 92,796,388 |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.21 | +3.22% | 339,251 | 109,954,961 |
| 2024-11-11 | 3 | 3.11 | 3 | 3.11 | +5.07% | 138,887 | 42,697,620 |
| 2024-11-08 | 3.04 | 3.05 | 2.92 | 2.96 | -2.95% | 223,176 | 66,532,592 |
| 2024-11-07 | 2.94 | 3.06 | 2.91 | 3.05 | +4.81% | 234,895 | 71,293,176 |
| 2024-11-06 | 2.9 | 3.01 | 2.88 | 2.91 | +0.34% | 200,465 | 58,891,583 |
| 2024-11-05 | 2.81 | 2.93 | 2.81 | 2.9 | +3.94% | 242,958 | 70,639,996 |
| 2024-11-04 | 2.69 | 2.79 | 2.68 | 2.79 | +4.89% | 110,377 | 30,546,863 |
| 2024-11-01 | 2.73 | 2.78 | 2.62 | 2.66 | -2.92% | 169,006 | 45,457,422 |
| 2024-10-31 | 2.8 | 2.9 | 2.72 | 2.74 | -2.49% | 216,919 | 60,977,375 |
| 2024-10-30 | 2.68 | 2.81 | 2.67 | 2.81 | +4.85% | 194,256 | 53,851,877 |
| 2024-10-29 | 2.82 | 2.82 | 2.68 | 2.68 | -4.96% | 191,620 | 52,497,482 |
| 2024-10-28 | 2.71 | 2.85 | 2.7 | 2.82 | +3.68% | 159,645 | 44,519,884 |
| 2024-10-25 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 176,231 | 47,826,104 |
| 2024-10-24 | 2.63 | 2.76 | 2.61 | 2.74 | +4.18% | 243,042 | 65,245,314 |
| 2024-10-23 | 2.55 | 2.67 | 2.54 | 2.63 | +3.14% | 206,608 | 53,762,402 |
| 2024-10-22 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 135,647 | 34,476,483 |
| 2024-10-21 | 2.56 | 2.58 | 2.51 | 2.52 | -2.33% | 169,965 | 43,088,521 |
| 2024-10-18 | 2.55 | 2.65 | 2.53 | 2.58 | +0.39% | 171,634 | 44,431,407 |
| 2024-10-17 | 2.5 | 2.63 | 2.48 | 2.57 | +2.8% | 182,296 | 46,403,538 |
| 2024-10-16 | 2.52 | 2.52 | 2.47 | 2.5 | -1.19% | 132,894 | 33,189,029 |
| 2024-10-15 | 2.47 | 2.59 | 2.43 | 2.53 | +2.43% | 217,247 | 54,728,050 |
| 2024-10-14 | 2.44 | 2.5 | 2.43 | 2.47 | +2.07% | 128,863 | 31,690,549 |
| 2024-10-11 | 2.42 | 2.49 | 2.39 | 2.42 | -0.41% | 148,261 | 36,188,028 |
| 2024-10-10 | 2.44 | 2.49 | 2.37 | 2.43 | -2.41% | 201,893 | 49,124,960 |
| 2024-10-09 | 2.58 | 2.58 | 2.49 | 2.49 | -4.96% | 165,376 | 41,612,968 |
| 2024-10-08 | 2.7 | 2.7 | 2.59 | 2.62 | +1.95% | 367,429 | 97,863,257 |
| 2024-09-30 | 2.57 | 2.57 | 2.52 | 2.57 | +4.9% | 162,347 | 41,602,782 |
| 2024-09-27 | 2.43 | 2.46 | 2.41 | 2.45 | +2.08% | 112,634 | 27,425,198 |
| 2024-09-26 | 2.35 | 2.4 | 2.34 | 2.4 | +2.13% | 97,663 | 23,227,797 |
| 2024-09-25 | 2.37 | 2.42 | 2.35 | 2.35 | +0.43% | 103,178 | 24,546,376 |
| 2024-09-24 | 2.3 | 2.35 | 2.28 | 2.34 | +2.18% | 78,181 | 18,139,449 |
| 2024-09-23 | 2.31 | 2.37 | 2.28 | 2.29 | -1.72% | 84,270 | 19,497,282 |
| 2024-09-20 | 2.35 | 2.36 | 2.32 | 2.33 | -0.43% | 44,384 | 10,356,502 |
| 2024-09-19 | 2.29 | 2.35 | 2.29 | 2.34 | +2.63% | 56,455 | 13,123,965 |
| 2024-09-18 | 2.34 | 2.35 | 2.25 | 2.28 | -3.39% | 73,010 | 16,775,209 |
| 2024-09-13 | 2.34 | 2.41 | 2.34 | 2.36 | +1.29% | 78,985 | 18,755,562 |
| 2024-09-12 | 2.31 | 2.35 | 2.31 | 2.33 | +0.43% | 46,953 | 10,963,355 |
| 2024-09-11 | 2.34 | 2.35 | 2.31 | 2.32 | -0.85% | 51,702 | 12,038,134 |
| 2024-09-10 | 2.39 | 2.42 | 2.31 | 2.34 | -2.09% | 86,902 | 20,432,872 |
| 2024-09-09 | 2.48 | 2.48 | 2.38 | 2.39 | -3.24% | 76,954 | 18,553,948 |
| 2024-09-06 | 2.45 | 2.53 | 2.44 | 2.47 | +0.41% | 106,398 | 26,425,044 |
| 2024-09-05 | 2.42 | 2.5 | 2.41 | 2.46 | +1.23% | 80,028 | 19,739,897 |
| 2024-09-04 | 2.5 | 2.51 | 2.43 | 2.43 | -3.19% | 103,171 | 25,301,704 |
| 2024-09-03 | 2.44 | 2.53 | 2.43 | 2.51 | +2.87% | 109,744 | 27,199,760 |
| 2024-09-02 | 2.47 | 2.5 | 2.44 | 2.44 | -0.81% | 88,075 | 21,737,687 |
| 2024-08-30 | 2.42 | 2.51 | 2.41 | 2.46 | 0% | 115,500 | 28,442,436 |
| 2024-08-29 | 2.41 | 2.48 | 2.41 | 2.46 | +1.23% | 68,218 | 16,703,264 |
| 2024-08-28 | 2.44 | 2.48 | 2.41 | 2.43 | -1.22% | 69,449 | 16,930,089 |
| 2024-08-27 | 2.37 | 2.49 | 2.35 | 2.46 | +3.8% | 105,082 | 25,458,302 |
| 2024-08-26 | 2.36 | 2.4 | 2.33 | 2.37 | +0.42% | 45,925 | 10,862,773 |
| 2024-08-23 | 2.33 | 2.41 | 2.28 | 2.36 | +0.43% | 69,538 | 16,364,073 |
| 2024-08-22 | 2.42 | 2.43 | 2.33 | 2.35 | -2.49% | 72,336 | 17,173,978 |
| 2024-08-21 | 2.34 | 2.43 | 2.32 | 2.41 | +1.69% | 83,604 | 19,807,583 |
| 2024-08-20 | 2.45 | 2.49 | 2.36 | 2.37 | -3.66% | 88,426 | 21,280,951 |
| 2024-08-19 | 2.5 | 2.52 | 2.46 | 2.46 | -2.77% | 60,380 | 15,039,985 |
| 2024-08-16 | 2.56 | 2.59 | 2.52 | 2.53 | 0% | 57,435 | 14,659,150 |
| 2024-08-15 | 2.51 | 2.53 | 2.45 | 2.53 | +0.4% | 72,012 | 17,974,554 |
| 2024-08-14 | 2.57 | 2.57 | 2.52 | 2.52 | -2.33% | 54,294 | 13,817,374 |
| 2024-08-13 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 67,592 | 17,320,361 |
| 2024-08-12 | 2.62 | 2.65 | 2.56 | 2.56 | -4.83% | 140,609 | 36,468,273 |
| 2024-08-09 | 2.7 | 2.7 | 2.68 | 2.69 | +4.67% | 164,079 | 44,289,639 |
| 2024-08-08 | 2.53 | 2.62 | 2.47 | 2.57 | +0.39% | 87,498 | 22,188,789 |
| 2024-08-07 | 2.56 | 2.58 | 2.55 | 2.56 | 0% | 50,846 | 13,027,599 |
| 2024-08-06 | 2.54 | 2.57 | 2.53 | 2.56 | +0.79% | 63,451 | 16,190,674 |
| 2024-08-05 | 2.62 | 2.68 | 2.54 | 2.54 | -4.87% | 139,341 | 36,109,298 |
| 2024-08-02 | 2.7 | 2.75 | 2.65 | 2.67 | -2.91% | 125,851 | 33,955,932 |
| 2024-08-01 | 2.66 | 2.8 | 2.61 | 2.75 | +3% | 160,002 | 43,602,129 |
| 2024-07-31 | 2.64 | 2.68 | 2.62 | 2.67 | +1.91% | 81,376 | 21,590,638 |
| 2024-07-30 | 2.62 | 2.65 | 2.59 | 2.62 | +1.16% | 73,878 | 19,326,607 |
| 2024-07-29 | 2.61 | 2.65 | 2.54 | 2.59 | -1.15% | 83,452 | 21,690,340 |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.62 | +1.16% | 75,507 | 19,779,980 |
| 2024-07-25 | 2.51 | 2.62 | 2.5 | 2.59 | +0.39% | 83,855 | 21,377,230 |
| 2024-07-24 | 2.66 | 2.7 | 2.58 | 2.58 | -5.15% | 143,346 | 37,564,902 |
| 2024-07-23 | 2.59 | 2.73 | 2.58 | 2.72 | +4.62% | 179,764 | 48,645,891 |
| 2024-07-22 | 2.57 | 2.65 | 2.55 | 2.6 | +1.56% | 67,532 | 17,614,155 |
| 2024-07-19 | 2.59 | 2.63 | 2.55 | 2.56 | -1.54% | 63,408 | 16,373,668 |
| 2024-07-18 | 2.67 | 2.67 | 2.55 | 2.6 | -2.99% | 101,024 | 26,186,032 |
| 2024-07-17 | 2.64 | 2.73 | 2.61 | 2.68 | +0.37% | 119,229 | 31,834,268 |
| 2024-07-16 | 2.53 | 2.67 | 2.51 | 2.67 | +5.12% | 133,198 | 35,226,990 |
| 2024-07-15 | 2.61 | 2.62 | 2.5 | 2.54 | -3.42% | 89,167 | 22,742,448 |
| 2024-07-12 | 2.63 | 2.63 | 2.63 | 2.63 | +5.2% | 31,852 | 8,377,076 |
| 2024-07-11 | 2.51 | 2.52 | 2.46 | 2.5 | +1.21% | 69,060 | 17,250,542 |
| 2024-07-10 | 2.48 | 2.54 | 2.46 | 2.47 | -1.2% | 56,012 | 13,958,789 |
| 2024-07-09 | 2.49 | 2.52 | 2.43 | 2.5 | -2.34% | 95,561 | 23,644,966 |
| 2024-07-08 | 2.63 | 2.68 | 2.56 | 2.56 | -4.83% | 69,510 | 17,962,279 |
| 2024-07-05 | 2.67 | 2.75 | 2.59 | 2.69 | +1.51% | 121,152 | 32,255,009 |
| 2024-07-04 | 2.78 | 2.78 | 2.56 | 2.65 | -1.12% | 187,208 | 50,484,266 |
| 2024-07-03 | 2.68 | 2.68 | 2.68 | 2.68 | +5.1% | 10,210 | 2,736,318 |
| 2024-07-02 | 2.55 | 2.55 | 2.55 | 2.55 | +4.94% | 7,483 | 1,908,165 |
| 2024-07-01 | 2.43 | 2.43 | 2.43 | 2.43 | +5.19% | 13,507 | 3,282,201 |
| 2024-06-28 | 2.34 | 2.44 | 2.3 | 2.31 | -2.53% | 103,957 | 24,691,305 |
| 2024-06-27 | 2.4 | 2.51 | 2.37 | 2.37 | -3.27% | 79,294 | 19,372,564 |
| 2024-06-26 | 2.46 | 2.49 | 2.38 | 2.45 | -2% | 139,360 | 33,486,181 |
| 2024-06-25 | 2.58 | 2.63 | 2.5 | 2.5 | -4.94% | 109,329 | 27,703,875 |
| 2024-06-24 | 2.82 | 2.83 | 2.63 | 2.63 | -5.05% | 87,955 | 23,565,570 |
| 2024-06-21 | 2.78 | 2.8 | 2.71 | 2.77 | -0.72% | 40,305 | 11,166,960 |
| 2024-06-20 | 2.86 | 2.9 | 2.77 | 2.79 | -2.45% | 60,130 | 16,932,581 |
| 2024-06-19 | 2.81 | 2.91 | 2.8 | 2.86 | +1.78% | 70,494 | 20,128,979 |
| 2024-06-18 | 2.77 | 2.86 | 2.77 | 2.81 | +0.72% | 48,150 | 13,535,305 |
| 2024-06-17 | 2.83 | 2.86 | 2.76 | 2.79 | -3.46% | 76,823 | 21,544,416 |
| 2024-06-14 | 2.8 | 2.94 | 2.76 | 2.89 | +3.21% | 71,116 | 20,505,365 |
| 2024-06-13 | 2.87 | 2.91 | 2.78 | 2.8 | -2.44% | 51,302 | 14,555,339 |
| 2024-06-12 | 2.85 | 2.93 | 2.82 | 2.87 | +1.06% | 62,413 | 18,008,732 |
| 2024-06-11 | 2.76 | 2.88 | 2.73 | 2.84 | +3.65% | 75,138 | 21,184,393 |
| 2024-06-07 | 2.73 | 2.8 | 2.69 | 2.74 | +1.86% | 69,901 | 19,160,894 |
| 2024-06-06 | 2.8 | 2.86 | 2.69 | 2.69 | -4.95% | 122,902 | 33,884,638 |
| 2024-06-05 | 2.98 | 2.98 | 2.83 | 2.83 | -4.71% | 87,150 | 25,184,461 |
| 2024-06-04 | 2.8 | 2.97 | 2.76 | 2.97 | +4.95% | 96,189 | 27,807,525 |
| 2024-06-03 | 2.94 | 2.96 | 2.82 | 2.83 | -4.39% | 90,166 | 25,863,650 |
| 2024-05-31 | 2.99 | 3.01 | 2.93 | 2.96 | -3.9% | 115,379 | 34,169,979 |
| 2024-05-30 | 3.11 | 3.21 | 3.07 | 3.08 | -0.65% | 74,643 | 23,382,003 |
| 2024-05-29 | 3.13 | 3.18 | 3.08 | 3.1 | -2.82% | 58,411 | 18,240,706 |
| 2024-05-28 | 3.34 | 3.34 | 3.16 | 3.19 | -2.45% | 93,671 | 30,424,192 |
| 2024-05-27 | 3.09 | 3.27 | 3.08 | 3.27 | +5.14% | 69,963 | 22,648,115 |
| 2024-05-24 | 3.05 | 3.15 | 3.01 | 3.11 | +1.63% | 76,087 | 23,351,592 |
| 2024-05-23 | 3.16 | 3.16 | 3.06 | 3.06 | -3.16% | 64,148 | 19,799,840 |
| 2024-05-22 | 3.16 | 3.18 | 3.14 | 3.16 | -0.94% | 49,837 | 15,724,384 |
| 2024-05-21 | 3.07 | 3.23 | 3.05 | 3.19 | +2.57% | 94,431 | 29,872,458 |
| 2024-05-20 | 3.25 | 3.27 | 3.11 | 3.11 | -4.89% | 128,473 | 40,733,670 |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.27 | -0.3% | 48,208 | 15,683,036 |
| 2024-05-16 | 3.32 | 3.34 | 3.27 | 3.28 | -0.3% | 46,000 | 15,136,099 |
| 2024-05-15 | 3.27 | 3.38 | 3.27 | 3.29 | +0.3% | 63,154 | 20,960,511 |
| 2024-05-14 | 3.29 | 3.36 | 3.2 | 3.28 | -1.5% | 107,279 | 35,056,533 |
| 2024-05-13 | 3.43 | 3.45 | 3.32 | 3.33 | -4.58% | 90,703 | 30,481,378 |
| 2024-05-10 | 3.47 | 3.57 | 3.46 | 3.49 | +0.87% | 73,812 | 25,935,122 |
| 2024-05-09 | 3.45 | 3.54 | 3.41 | 3.46 | 0% | 54,897 | 19,131,740 |
| 2024-05-08 | 3.52 | 3.54 | 3.43 | 3.46 | -2.54% | 63,166 | 21,891,602 |
| 2024-05-07 | 3.59 | 3.69 | 3.52 | 3.55 | -1.11% | 94,367 | 33,998,771 |
| 2024-05-06 | 3.38 | 3.59 | 3.37 | 3.59 | +4.97% | 93,700 | 32,995,754 |
| 2024-04-30 | 3.57 | 3.58 | 3.4 | 3.42 | -3.39% | 93,359 | 32,240,595 |
| 2024-04-29 | 3.67 | 3.75 | 3.54 | 3.54 | -3.8% | 109,937 | 39,644,742 |
| 2024-04-26 | 3.56 | 3.71 | 3.56 | 3.68 | -1.87% | 103,826 | 37,883,163 |
| 2024-04-25 | 3.56 | 3.75 | 3.55 | 3.75 | +5.04% | 111,622 | 41,151,834 |
| 2024-04-24 | 3.66 | 3.77 | 3.52 | 3.57 | -3.77% | 120,606 | 43,606,180 |
| 2024-04-23 | 3.88 | 3.88 | 3.71 | 3.71 | -5.12% | 121,435 | 45,563,051 |
| 2024-04-22 | 3.76 | 3.94 | 3.72 | 3.91 | +4.27% | 121,255 | 46,884,409 |
| 2024-04-19 | 3.62 | 3.75 | 3.6 | 3.75 | +5.04% | 120,462 | 44,617,702 |
| 2024-04-18 | 3.45 | 3.57 | 3.45 | 3.57 | +5% | 75,138 | 26,729,741 |
| 2024-04-17 | 3.33 | 3.6 | 3.33 | 3.4 | -3.13% | 131,471 | 45,441,022 |
| 2024-04-16 | 3.51 | 3.52 | 3.51 | 3.51 | -4.88% | 27,505 | 9,655,168 |
| 2024-04-15 | 3.71 | 3.79 | 3.69 | 3.69 | -4.9% | 93,415 | 34,571,491 |
| 2024-04-12 | 4.04 | 4.06 | 3.87 | 3.88 | -3.96% | 95,970 | 37,911,628 |
| 2024-04-11 | 4.06 | 4.13 | 3.95 | 4.04 | -0.25% | 89,918 | 36,451,511 |
| 2024-04-10 | 4.23 | 4.24 | 4.04 | 4.05 | -4.71% | 147,689 | 60,523,804 |
| 2024-04-09 | 4.21 | 4.37 | 4.12 | 4.25 | +1.92% | 139,814 | 59,422,283 |
| 2024-04-08 | 4.45 | 4.46 | 4.15 | 4.17 | -4.36% | 174,798 | 74,729,810 |
| 2024-04-03 | 4.26 | 4.36 | 4.17 | 4.36 | +5.06% | 167,870 | 71,986,992 |
| 2024-04-02 | 4.25 | 4.38 | 4.12 | 4.15 | -0.72% | 214,063 | 90,802,425 |
| 2024-04-01 | 3.98 | 4.18 | 3.96 | 4.18 | +5.03% | 105,140 | 43,164,457 |
| 2024-03-29 | 3.84 | 3.98 | 3.8 | 3.98 | +5.01% | 152,410 | 60,256,178 |
| 2024-03-28 | 3.79 | 3.97 | 3.79 | 3.79 | -5.01% | 240,460 | 92,276,893 |
| 2024-03-27 | 4.19 | 4.26 | 3.99 | 3.99 | -5% | 183,029 | 74,033,395 |
| 2024-03-26 | 4.45 | 4.47 | 4.2 | 4.2 | -1.41% | 391,204 | 171,441,504 |
| 2024-03-25 | 4.26 | 4.26 | 4.23 | 4.26 | +4.93% | 59,194 | 25,203,962 |
| 2024-03-22 | 3.88 | 4.06 | 3.86 | 4.06 | +4.91% | 168,541 | 67,408,941 |
| 2024-03-21 | 3.77 | 3.87 | 3.67 | 3.87 | +4.88% | 207,508 | 78,449,669 |
| 2024-03-20 | 3.51 | 3.69 | 3.51 | 3.69 | +5.13% | 165,945 | 60,929,961 |
| 2024-03-19 | 3.59 | 3.62 | 3.49 | 3.51 | -2.77% | 124,123 | 43,941,076 |
| 2024-03-18 | 3.62 | 3.68 | 3.5 | 3.61 | +1.98% | 210,435 | 75,540,190 |
| 2024-03-15 | 3.31 | 3.54 | 3.31 | 3.54 | +5.04% | 192,974 | 66,831,395 |
| 2024-03-14 | 3.33 | 3.38 | 3.25 | 3.37 | +4.66% | 323,097 | 107,952,579 |
| 2024-03-13 | 3.08 | 3.22 | 3.06 | 3.22 | +4.89% | 82,944 | 26,403,986 |
| 2024-03-12 | 3.14 | 3.15 | 3.03 | 3.07 | -0.32% | 120,922 | 37,357,390 |
| 2024-03-11 | 2.92 | 3.08 | 2.91 | 3.08 | +5.12% | 113,011 | 34,095,629 |
| 2024-03-08 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 64,955 | 18,866,501 |
| 2024-03-07 | 2.98 | 3.01 | 2.89 | 2.91 | -2.02% | 73,587 | 21,683,544 |
| 2024-03-06 | 2.94 | 2.97 | 2.91 | 2.97 | +0.34% | 70,958 | 20,882,280 |
| 2024-03-05 | 2.87 | 3.03 | 2.85 | 2.96 | +1.02% | 107,894 | 31,738,668 |
| 2024-03-04 | 3.06 | 3.07 | 2.93 | 2.93 | -4.56% | 114,458 | 34,070,735 |
| 2024-03-01 | 3.1 | 3.17 | 3.03 | 3.07 | -0.97% | 88,935 | 27,506,856 |
| 2024-02-29 | 2.96 | 3.12 | 2.96 | 3.1 | -0.32% | 125,051 | 38,336,583 |
| 2024-02-28 | 3.25 | 3.29 | 3.11 | 3.11 | -4.89% | 137,563 | 43,918,737 |
| 2024-02-27 | 3.17 | 3.28 | 3.16 | 3.27 | +2.83% | 83,854 | 27,174,596 |
| 2024-02-26 | 3.16 | 3.27 | 3.16 | 3.18 | -0.31% | 103,241 | 33,100,466 |
| 2024-02-23 | 3.11 | 3.2 | 3.08 | 3.19 | +3.24% | 105,923 | 33,356,253 |
| 2024-02-22 | 3.02 | 3.12 | 3.01 | 3.09 | +1.31% | 86,245 | 26,482,953 |
| 2024-02-21 | 3.02 | 3.13 | 3 | 3.05 | -0.33% | 132,357 | 40,597,938 |
| 2024-02-20 | 2.94 | 3.08 | 2.9 | 3.06 | +4.44% | 111,785 | 33,817,897 |
| 2024-02-19 | 2.87 | 2.99 | 2.86 | 2.93 | +2.81% | 91,480 | 26,843,590 |
| 2024-02-08 | 2.84 | 2.91 | 2.71 | 2.85 | +2.15% | 100,749 | 28,232,556 |
| 2024-02-07 | 2.91 | 2.99 | 2.79 | 2.79 | -5.1% | 94,374 | 27,226,162 |
| 2024-02-06 | 2.9 | 3.05 | 2.76 | 2.94 | +1.38% | 118,706 | 33,993,322 |
| 2024-02-05 | 2.96 | 2.98 | 2.9 | 2.9 | -4.92% | 69,861 | 20,328,794 |
| 2024-02-02 | 3.14 | 3.25 | 2.99 | 3.05 | -3.17% | 91,143 | 28,283,397 |
| 2024-02-01 | 3.26 | 3.3 | 3.14 | 3.15 | -4.83% | 89,460 | 28,662,754 |
| 2024-01-31 | 3.4 | 3.53 | 3.31 | 3.31 | -4.89% | 67,388 | 22,809,752 |
| 2024-01-30 | 3.59 | 3.61 | 3.47 | 3.48 | -4.66% | 55,493 | 19,695,218 |
| 2024-01-29 | 3.84 | 3.87 | 3.65 | 3.65 | -4.95% | 79,324 | 29,453,835 |
| 2024-01-26 | 3.66 | 3.84 | 3.64 | 3.84 | +4.92% | 66,739 | 24,964,565 |
| 2024-01-25 | 3.56 | 3.67 | 3.54 | 3.66 | +1.95% | 62,612 | 22,691,416 |
| 2024-01-24 | 3.64 | 3.66 | 3.46 | 3.59 | -0.55% | 63,264 | 22,543,873 |
| 2024-01-23 | 3.54 | 3.64 | 3.5 | 3.61 | 0% | 58,687 | 20,941,461 |
| 2024-01-22 | 3.77 | 3.8 | 3.61 | 3.61 | -5% | 72,674 | 26,712,845 |
| 2024-01-19 | 3.8 | 3.86 | 3.78 | 3.8 | -0.26% | 38,326 | 14,609,956 |
| 2024-01-18 | 3.79 | 3.82 | 3.71 | 3.81 | +0.53% | 62,968 | 23,738,966 |
| 2024-01-17 | 3.88 | 3.9 | 3.78 | 3.79 | -2.57% | 44,254 | 17,033,064 |
| 2024-01-16 | 3.95 | 3.98 | 3.83 | 3.89 | -1.77% | 52,336 | 20,425,041 |
| 2024-01-15 | 3.93 | 3.99 | 3.91 | 3.96 | 0% | 33,725 | 13,314,129 |
| 2024-01-12 | 4 | 4.03 | 3.95 | 3.96 | -1.25% | 50,198 | 20,018,591 |
| 2024-01-11 | 4.08 | 4.08 | 3.98 | 4.01 | -2.67% | 74,174 | 29,823,972 |
| 2024-01-10 | 4 | 4.12 | 3.9 | 4.12 | +3% | 74,366 | 29,874,966 |
| 2024-01-09 | 4 | 4.04 | 3.95 | 4 | +0.25% | 48,701 | 19,484,557 |
| 2024-01-08 | 4.13 | 4.15 | 3.96 | 3.99 | -4.09% | 84,868 | 34,307,038 |
| 2024-01-05 | 4.25 | 4.34 | 4.11 | 4.16 | -3.03% | 86,245 | 36,436,930 |
| 2024-01-04 | 4.27 | 4.34 | 4.23 | 4.29 | +0.94% | 61,093 | 26,239,830 |
| 2024-01-03 | 4.22 | 4.3 | 4.21 | 4.25 | +0.47% | 53,278 | 22,661,161 |
| 2024-01-02 | 4.28 | 4.36 | 4.22 | 4.23 | -2.76% | 76,655 | 32,710,811 |
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：