股票概览
3.51
+1.15%
+0.04
3.45
开盘价
3.53
最高价
3.45
最低价
82,080
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.47
MA10 (10日均线)
3.44
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 | 3.45 | 3.53 | 3.45 | 3.51 | +1.15% | 82,080 | 28,585,836 |
| 2025-03-24 | 3.52 | 3.53 | 3.43 | 3.47 | -1.42% | 142,341 | 49,460,504 |
| 2025-03-21 | 3.49 | 3.61 | 3.48 | 3.52 | +0.86% | 178,541 | 63,255,075 |
| 2025-03-20 | 3.47 | 3.5 | 3.46 | 3.49 | +0.58% | 69,085 | 24,076,021 |
| 2025-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 64,451 | 22,428,198 |
| 2025-03-18 | 3.48 | 3.48 | 3.45 | 3.48 | +0.29% | 61,290 | 21,264,427 |
| 2025-03-17 | 3.47 | 3.49 | 3.46 | 3.47 | +0.29% | 64,552 | 22,408,031 |
| 2025-03-14 | 3.41 | 3.47 | 3.41 | 3.46 | +1.47% | 84,633 | 29,162,733 |
| 2025-03-13 | 3.43 | 3.43 | 3.39 | 3.41 | -0.58% | 73,544 | 25,065,738 |
| 2025-03-12 | 3.43 | 3.44 | 3.41 | 3.43 | +0.29% | 57,059 | 19,547,705 |
| 2025-03-11 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 56,534 | 19,251,727 |
| 2025-03-10 | 3.39 | 3.42 | 3.39 | 3.41 | +0.29% | 60,847 | 20,735,014 |
| 2025-03-07 | 3.4 | 3.43 | 3.39 | 3.4 | -0.29% | 72,410 | 24,671,394 |
| 2025-03-06 | 3.4 | 3.41 | 3.38 | 3.41 | +0.59% | 61,798 | 20,990,306 |
| 2025-03-05 | 3.41 | 3.41 | 3.38 | 3.39 | -0.29% | 54,675 | 18,517,127 |
| 2025-03-04 | 3.38 | 3.42 | 3.37 | 3.4 | +0.29% | 47,901 | 16,279,347 |
| 2025-03-03 | 3.38 | 3.41 | 3.37 | 3.39 | +0.3% | 66,545 | 22,574,626 |
| 2025-02-28 | 3.4 | 3.43 | 3.37 | 3.38 | -0.88% | 71,502 | 24,322,293 |
| 2025-02-27 | 3.43 | 3.44 | 3.38 | 3.41 | -0.29% | 87,063 | 29,679,843 |
| 2025-02-26 | 3.38 | 3.43 | 3.38 | 3.42 | +1.18% | 97,893 | 33,455,055 |
| 2025-02-25 | 3.42 | 3.43 | 3.37 | 3.38 | -1.74% | 95,308 | 32,371,594 |
| 2025-02-24 | 3.43 | 3.45 | 3.41 | 3.44 | +0.29% | 66,183 | 22,716,609 |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.43 | -0.58% | 82,686 | 28,339,619 |
| 2025-02-20 | 3.45 | 3.46 | 3.42 | 3.45 | 0% | 80,828 | 27,831,048 |
| 2025-02-19 | 3.45 | 3.47 | 3.43 | 3.45 | 0% | 57,581 | 19,859,489 |
| 2025-02-18 | 3.52 | 3.52 | 3.43 | 3.45 | -1.99% | 99,858 | 34,754,120 |
| 2025-02-17 | 3.54 | 3.55 | 3.5 | 3.52 | -0.28% | 105,226 | 37,057,930 |
| 2025-02-14 | 3.54 | 3.57 | 3.51 | 3.53 | -0.28% | 65,595 | 23,180,727 |
| 2025-02-13 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 108,016 | 38,389,163 |
| 2025-02-12 | 3.54 | 3.56 | 3.51 | 3.55 | 0% | 107,348 | 37,917,118 |
| 2025-02-11 | 3.54 | 3.57 | 3.52 | 3.55 | -0.28% | 110,178 | 39,024,068 |
| 2025-02-10 | 3.59 | 3.59 | 3.54 | 3.56 | -0.28% | 108,787 | 38,693,712 |
| 2025-02-07 | 3.53 | 3.59 | 3.49 | 3.57 | +0.28% | 217,110 | 76,810,470 |
| 2025-02-06 | 3.6 | 3.6 | 3.52 | 3.56 | +4.09% | 304,913 | 108,463,916 |
| 2025-02-05 | 3.46 | 3.48 | 3.4 | 3.42 | -0.87% | 70,592 | 24,220,046 |
| 2025-01-27 | 3.43 | 3.5 | 3.41 | 3.45 | +1.17% | 85,360 | 29,565,810 |
| 2025-01-24 | 3.37 | 3.42 | 3.35 | 3.41 | +1.19% | 82,002 | 27,790,097 |
| 2025-01-23 | 3.4 | 3.43 | 3.36 | 3.37 | 0% | 77,468 | 26,309,572 |
| 2025-01-22 | 3.39 | 3.4 | 3.35 | 3.37 | -0.59% | 58,070 | 19,570,170 |
| 2025-01-21 | 3.41 | 3.43 | 3.36 | 3.39 | -0.29% | 84,423 | 28,628,740 |
| 2025-01-20 | 3.38 | 3.43 | 3.32 | 3.4 | -2.02% | 195,449 | 66,131,158 |
| 2025-01-17 | 3.48 | 3.51 | 3.44 | 3.47 | -0.57% | 53,804 | 18,721,048 |
| 2025-01-16 | 3.47 | 3.51 | 3.45 | 3.49 | +1.45% | 83,277 | 28,998,336 |
| 2025-01-15 | 3.45 | 3.47 | 3.43 | 3.44 | -0.58% | 47,501 | 16,389,379 |
| 2025-01-14 | 3.39 | 3.47 | 3.38 | 3.46 | +2.67% | 87,062 | 29,859,916 |
| 2025-01-13 | 3.36 | 3.38 | 3.31 | 3.37 | 0% | 60,116 | 20,161,797 |
| 2025-01-10 | 3.43 | 3.45 | 3.37 | 3.37 | -1.75% | 68,667 | 23,392,621 |
| 2025-01-09 | 3.46 | 3.47 | 3.42 | 3.43 | -1.15% | 70,740 | 24,366,934 |
| 2025-01-08 | 3.47 | 3.49 | 3.41 | 3.47 | -0.57% | 74,570 | 25,776,666 |
| 2025-01-07 | 3.5 | 3.51 | 3.44 | 3.49 | -0.29% | 62,138 | 21,569,099 |
| 2025-01-06 | 3.46 | 3.52 | 3.38 | 3.5 | +1.74% | 107,939 | 37,384,482 |
| 2025-01-03 | 3.53 | 3.56 | 3.41 | 3.44 | -2.82% | 124,801 | 43,523,996 |
| 2025-01-02 | 3.62 | 3.67 | 3.51 | 3.54 | -2.75% | 113,300 | 40,724,808 |
| 2024-12-31 | 3.69 | 3.72 | 3.62 | 3.64 | -1.36% | 100,941 | 37,035,517 |
| 2024-12-30 | 3.71 | 3.73 | 3.68 | 3.69 | -1.07% | 91,633 | 33,874,375 |
| 2024-12-27 | 3.7 | 3.75 | 3.68 | 3.73 | +1.08% | 84,953 | 31,652,237 |
| 2024-12-26 | 3.66 | 3.71 | 3.64 | 3.69 | +1.37% | 89,995 | 33,203,614 |
| 2024-12-25 | 3.69 | 3.7 | 3.61 | 3.64 | -1.36% | 81,457 | 29,651,579 |
| 2024-12-24 | 3.66 | 3.7 | 3.65 | 3.69 | +1.37% | 96,447 | 35,418,673 |
| 2024-12-23 | 3.75 | 3.75 | 3.63 | 3.64 | -2.93% | 132,682 | 48,926,198 |
| 2024-12-20 | 3.75 | 3.78 | 3.74 | 3.75 | -0.27% | 79,779 | 29,975,419 |
| 2024-12-19 | 3.8 | 3.8 | 3.7 | 3.76 | -1.05% | 128,142 | 47,969,874 |
| 2024-12-18 | 3.83 | 3.87 | 3.78 | 3.8 | -0.26% | 121,789 | 46,604,064 |
| 2024-12-17 | 3.94 | 3.94 | 3.79 | 3.81 | -3.3% | 185,069 | 71,252,028 |
| 2024-12-16 | 3.94 | 3.99 | 3.93 | 3.94 | +0.25% | 123,998 | 49,055,727 |
| 2024-12-13 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 166,708 | 65,931,044 |
| 2024-12-12 | 3.98 | 4.01 | 3.94 | 4 | +0.76% | 163,882 | 65,235,052 |
| 2024-12-11 | 3.89 | 3.97 | 3.87 | 3.97 | +2.06% | 177,122 | 69,930,449 |
| 2024-12-10 | 4 | 4.01 | 3.88 | 3.89 | -0.51% | 207,006 | 81,498,218 |
| 2024-12-09 | 3.95 | 3.98 | 3.89 | 3.91 | -0.76% | 169,014 | 66,414,569 |
| 2024-12-06 | 3.84 | 3.94 | 3.83 | 3.94 | +2.6% | 241,532 | 94,373,582 |
| 2024-12-05 | 3.83 | 3.86 | 3.81 | 3.84 | 0% | 106,753 | 40,917,647 |
| 2024-12-04 | 3.91 | 3.91 | 3.82 | 3.84 | -1.79% | 155,603 | 60,132,307 |
| 2024-12-03 | 3.91 | 3.94 | 3.87 | 3.91 | +0.26% | 139,471 | 54,426,774 |
| 2024-12-02 | 3.82 | 3.91 | 3.82 | 3.9 | +2.09% | 167,114 | 64,717,309 |
| 2024-11-29 | 3.76 | 3.83 | 3.76 | 3.82 | +1.06% | 136,656 | 51,944,626 |
| 2024-11-28 | 3.8 | 3.82 | 3.77 | 3.78 | -0.26% | 117,787 | 44,719,557 |
| 2024-11-27 | 3.75 | 3.79 | 3.67 | 3.79 | +0.8% | 142,004 | 52,924,442 |
| 2024-11-26 | 3.8 | 3.81 | 3.74 | 3.76 | -1.05% | 126,387 | 47,691,110 |
| 2024-11-25 | 3.75 | 3.82 | 3.73 | 3.8 | +1.06% | 148,285 | 56,038,361 |
| 2024-11-22 | 3.87 | 3.91 | 3.75 | 3.76 | -3.34% | 198,516 | 76,311,325 |
| 2024-11-21 | 3.9 | 3.95 | 3.85 | 3.89 | -1.77% | 239,377 | 93,165,687 |
| 2024-11-20 | 3.84 | 4.08 | 3.83 | 3.96 | +3.66% | 420,369 | 166,528,685 |
| 2024-11-19 | 3.79 | 3.82 | 3.74 | 3.82 | +0.79% | 221,382 | 83,691,761 |
| 2024-11-18 | 3.73 | 3.85 | 3.72 | 3.79 | +3.27% | 335,734 | 127,392,154 |
| 2024-11-15 | 3.73 | 3.76 | 3.67 | 3.67 | -1.87% | 143,661 | 53,406,132 |
| 2024-11-14 | 3.82 | 3.84 | 3.72 | 3.74 | -1.84% | 139,843 | 52,832,467 |
| 2024-11-13 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 208,151 | 79,263,797 |
| 2024-11-12 | 3.79 | 3.85 | 3.75 | 3.79 | +0.26% | 261,619 | 99,431,088 |
| 2024-11-11 | 3.78 | 3.81 | 3.72 | 3.78 | +0.27% | 198,433 | 74,493,310 |
| 2024-11-08 | 3.81 | 3.84 | 3.7 | 3.77 | 0% | 270,394 | 101,559,773 |
| 2024-11-07 | 3.64 | 3.77 | 3.63 | 3.77 | +3.01% | 243,462 | 90,656,476 |
| 2024-11-06 | 3.66 | 3.69 | 3.61 | 3.66 | +2.52% | 241,760 | 88,239,743 |
| 2024-11-05 | 3.51 | 3.59 | 3.49 | 3.57 | +1.42% | 221,608 | 78,565,107 |
| 2024-11-04 | 3.49 | 3.52 | 3.46 | 3.52 | +0.86% | 158,785 | 55,285,920 |
| 2024-11-01 | 3.53 | 3.56 | 3.47 | 3.49 | -1.41% | 182,424 | 63,988,324 |
| 2024-10-31 | 3.59 | 3.59 | 3.5 | 3.54 | -3.28% | 283,668 | 100,357,175 |
| 2024-10-30 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 87,961 | 32,163,366 |
| 2024-10-29 | 3.79 | 3.8 | 3.64 | 3.65 | -3.18% | 134,534 | 49,686,136 |
| 2024-10-28 | 3.65 | 3.77 | 3.65 | 3.77 | +3.29% | 135,826 | 50,469,513 |
| 2024-10-25 | 3.62 | 3.67 | 3.6 | 3.65 | +0.55% | 103,018 | 37,570,783 |
| 2024-10-24 | 3.58 | 3.64 | 3.57 | 3.63 | +0.83% | 92,754 | 33,418,216 |
| 2024-10-23 | 3.6 | 3.63 | 3.58 | 3.6 | 0% | 118,378 | 42,711,798 |
| 2024-10-22 | 3.57 | 3.6 | 3.55 | 3.6 | +0.84% | 88,043 | 31,473,880 |
| 2024-10-21 | 3.58 | 3.6 | 3.54 | 3.57 | -0.56% | 110,196 | 39,369,762 |
| 2024-10-18 | 3.52 | 3.62 | 3.5 | 3.59 | +1.7% | 140,064 | 49,775,386 |
| 2024-10-17 | 3.61 | 3.64 | 3.52 | 3.53 | -2.49% | 123,878 | 44,291,996 |
| 2024-10-16 | 3.57 | 3.65 | 3.55 | 3.62 | +1.12% | 104,548 | 37,685,421 |
| 2024-10-15 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 124,939 | 45,286,172 |
| 2024-10-14 | 3.65 | 3.69 | 3.58 | 3.66 | +1.39% | 134,721 | 49,050,078 |
| 2024-10-11 | 3.73 | 3.73 | 3.58 | 3.61 | -2.17% | 136,318 | 49,817,602 |
| 2024-10-10 | 3.67 | 3.79 | 3.63 | 3.69 | +1.37% | 176,446 | 65,552,889 |
| 2024-10-09 | 3.84 | 3.85 | 3.62 | 3.64 | -6.67% | 302,055 | 112,576,353 |
| 2024-10-08 | 4.14 | 4.15 | 3.77 | 3.9 | +3.45% | 465,017 | 184,295,232 |
| 2024-09-30 | 3.61 | 3.81 | 3.56 | 3.77 | +7.41% | 360,559 | 133,329,005 |
| 2024-09-27 | 3.48 | 3.52 | 3.41 | 3.51 | +3.54% | 124,078 | 43,131,931 |
| 2024-09-26 | 3.3 | 3.39 | 3.27 | 3.39 | +2.73% | 121,003 | 40,358,516 |
| 2024-09-25 | 3.24 | 3.34 | 3.24 | 3.3 | +3.13% | 119,399 | 39,386,316 |
| 2024-09-24 | 3.11 | 3.2 | 3.1 | 3.2 | +3.56% | 99,943 | 31,623,349 |
| 2024-09-23 | 3.07 | 3.1 | 3.05 | 3.09 | +0.98% | 33,425 | 10,302,881 |
| 2024-09-20 | 3.09 | 3.09 | 3.05 | 3.06 | -0.97% | 36,085 | 11,068,857 |
| 2024-09-19 | 3.01 | 3.1 | 3 | 3.09 | +3% | 62,593 | 19,140,904 |
| 2024-09-18 | 3.01 | 3.03 | 2.94 | 3 | -0.33% | 48,795 | 14,545,119 |
| 2024-09-13 | 3.04 | 3.04 | 3 | 3.01 | -1.31% | 29,305 | 8,857,377 |
| 2024-09-12 | 3.01 | 3.06 | 3.01 | 3.05 | +0.66% | 28,976 | 8,813,169 |
| 2024-09-11 | 3.05 | 3.05 | 3.01 | 3.03 | -0.66% | 39,412 | 11,954,822 |
| 2024-09-10 | 3.08 | 3.08 | 3 | 3.05 | -0.33% | 56,980 | 17,273,672 |
| 2024-09-09 | 3.07 | 3.09 | 3.04 | 3.06 | -0.65% | 39,656 | 12,156,821 |
| 2024-09-06 | 3.11 | 3.13 | 3.07 | 3.08 | -0.96% | 56,141 | 17,419,102 |
| 2024-09-05 | 3.09 | 3.12 | 3.08 | 3.11 | +0.65% | 46,628 | 14,451,930 |
| 2024-09-04 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | 47,773 | 14,790,693 |
| 2024-09-03 | 3.12 | 3.13 | 3.09 | 3.1 | 0% | 44,102 | 13,702,290 |
| 2024-09-02 | 3.16 | 3.18 | 3.1 | 3.1 | -1.9% | 66,259 | 20,758,349 |
| 2024-08-30 | 3.11 | 3.19 | 3.09 | 3.16 | +1.28% | 77,655 | 24,419,070 |
| 2024-08-29 | 3.1 | 3.13 | 3.07 | 3.12 | +0.65% | 51,563 | 16,009,922 |
| 2024-08-28 | 3.11 | 3.15 | 3.09 | 3.1 | -0.64% | 64,006 | 19,968,330 |
| 2024-08-27 | 3.11 | 3.15 | 3.1 | 3.12 | 0% | 54,166 | 16,936,701 |
| 2024-08-26 | 3.14 | 3.17 | 3.1 | 3.12 | -0.64% | 84,522 | 26,428,849 |
| 2024-08-23 | 3.18 | 3.19 | 3.14 | 3.14 | -1.57% | 50,876 | 16,063,442 |
| 2024-08-22 | 3.23 | 3.24 | 3.19 | 3.19 | -0.62% | 40,385 | 12,969,833 |
| 2024-08-21 | 3.23 | 3.23 | 3.18 | 3.21 | -0.62% | 40,246 | 12,909,236 |
| 2024-08-20 | 3.29 | 3.29 | 3.2 | 3.23 | -1.52% | 52,320 | 16,914,210 |
| 2024-08-19 | 3.25 | 3.28 | 3.24 | 3.28 | +0.61% | 37,188 | 12,153,145 |
| 2024-08-16 | 3.28 | 3.29 | 3.25 | 3.26 | -0.31% | 42,525 | 13,887,056 |
| 2024-08-15 | 3.25 | 3.29 | 3.24 | 3.27 | +0.31% | 49,628 | 16,236,688 |
| 2024-08-14 | 3.27 | 3.3 | 3.25 | 3.26 | -0.91% | 39,653 | 12,959,663 |
| 2024-08-13 | 3.27 | 3.3 | 3.24 | 3.29 | +0.61% | 46,107 | 15,112,187 |
| 2024-08-12 | 3.27 | 3.29 | 3.26 | 3.27 | 0% | 51,359 | 16,827,527 |
| 2024-08-09 | 3.28 | 3.3 | 3.26 | 3.27 | +0.62% | 66,430 | 21,812,936 |
| 2024-08-08 | 3.21 | 3.27 | 3.2 | 3.25 | +0.93% | 51,822 | 16,813,556 |
| 2024-08-07 | 3.23 | 3.25 | 3.2 | 3.22 | -0.31% | 33,103 | 10,671,036 |
| 2024-08-06 | 3.24 | 3.27 | 3.21 | 3.23 | 0% | 43,647 | 14,127,084 |
| 2024-08-05 | 3.26 | 3.29 | 3.22 | 3.23 | +0.31% | 69,263 | 22,545,696 |
| 2024-08-02 | 3.22 | 3.26 | 3.22 | 3.22 | -0.92% | 59,396 | 19,236,624 |
| 2024-08-01 | 3.24 | 3.26 | 3.22 | 3.25 | +0.31% | 61,564 | 19,978,045 |
| 2024-07-31 | 3.17 | 3.24 | 3.16 | 3.24 | +2.53% | 60,087 | 19,304,254 |
| 2024-07-30 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 36,543 | 11,529,984 |
| 2024-07-29 | 3.15 | 3.17 | 3.11 | 3.14 | +0.32% | 32,120 | 10,093,024 |
| 2024-07-26 | 3.09 | 3.14 | 3.08 | 3.13 | +1.62% | 37,088 | 11,570,901 |
| 2024-07-25 | 3.06 | 3.11 | 3.04 | 3.08 | +0.33% | 39,151 | 12,039,341 |
| 2024-07-24 | 3.09 | 3.11 | 3.06 | 3.07 | -0.97% | 47,499 | 14,638,444 |
| 2024-07-23 | 3.14 | 3.17 | 3.1 | 3.1 | -0.96% | 51,416 | 16,127,828 |
| 2024-07-22 | 3.12 | 3.14 | 3.11 | 3.13 | 0% | 36,060 | 11,267,925 |
| 2024-07-19 | 3.14 | 3.16 | 3.11 | 3.13 | -0.63% | 43,103 | 13,495,110 |
| 2024-07-18 | 3.15 | 3.16 | 3.1 | 3.15 | -0.32% | 53,285 | 16,667,307 |
| 2024-07-17 | 3.16 | 3.17 | 3.13 | 3.16 | 0% | 42,357 | 13,329,800 |
| 2024-07-16 | 3.22 | 3.23 | 3.15 | 3.16 | -1.86% | 53,538 | 17,007,332 |
| 2024-07-15 | 3.24 | 3.24 | 3.19 | 3.22 | -0.62% | 44,559 | 14,344,273 |
| 2024-07-12 | 3.21 | 3.28 | 3.2 | 3.24 | +0.93% | 58,635 | 19,034,022 |
| 2024-07-11 | 3.16 | 3.22 | 3.13 | 3.21 | +3.22% | 84,664 | 26,971,435 |
| 2024-07-10 | 3.17 | 3.17 | 3.09 | 3.11 | -1.89% | 58,496 | 18,288,414 |
| 2024-07-09 | 3.11 | 3.17 | 3.08 | 3.17 | +1.6% | 70,177 | 21,892,976 |
| 2024-07-08 | 3.19 | 3.19 | 3.11 | 3.12 | -1.89% | 50,753 | 15,925,921 |
| 2024-07-05 | 3.16 | 3.2 | 3.14 | 3.18 | +0.32% | 43,413 | 13,791,440 |
| 2024-07-04 | 3.27 | 3.27 | 3.16 | 3.17 | -2.46% | 47,663 | 15,275,563 |
| 2024-07-03 | 3.28 | 3.3 | 3.24 | 3.25 | -0.61% | 51,488 | 16,807,983 |
| 2024-07-02 | 3.23 | 3.27 | 3.21 | 3.27 | +1.24% | 45,492 | 14,810,464 |
| 2024-07-01 | 3.11 | 3.24 | 3.11 | 3.23 | +2.87% | 64,164 | 20,525,167 |
| 2024-06-28 | 3.12 | 3.19 | 3.11 | 3.14 | 0% | 43,121 | 13,621,815 |
| 2024-06-27 | 3.21 | 3.22 | 3.12 | 3.14 | -3.09% | 52,526 | 16,620,178 |
| 2024-06-26 | 3.18 | 3.25 | 3.14 | 3.24 | +2.21% | 61,012 | 19,506,965 |
| 2024-06-25 | 3.11 | 3.2 | 3.11 | 3.17 | +1.93% | 80,486 | 25,395,037 |
| 2024-06-24 | 3.2 | 3.2 | 3.1 | 3.11 | -3.12% | 73,684 | 23,085,122 |
| 2024-06-21 | 3.22 | 3.24 | 3.18 | 3.21 | +0.31% | 47,088 | 15,147,735 |
| 2024-06-20 | 3.26 | 3.29 | 3.19 | 3.2 | -2.44% | 68,482 | 22,093,775 |
| 2024-06-19 | 3.28 | 3.31 | 3.27 | 3.28 | 0% | 43,459 | 14,291,140 |
| 2024-06-18 | 3.23 | 3.29 | 3.22 | 3.28 | +0.92% | 67,360 | 21,981,604 |
| 2024-06-17 | 3.29 | 3.3 | 3.23 | 3.25 | -1.52% | 92,977 | 30,326,776 |
| 2024-06-14 | 3.29 | 3.32 | 3.26 | 3.3 | +0.3% | 60,596 | 19,958,764 |
| 2024-06-13 | 3.34 | 3.36 | 3.27 | 3.29 | -2.08% | 76,140 | 25,170,191 |
| 2024-06-12 | 3.36 | 3.38 | 3.32 | 3.36 | -0.3% | 84,875 | 28,388,739 |
| 2024-06-11 | 3.41 | 3.41 | 3.35 | 3.37 | -1.46% | 94,967 | 31,995,245 |
| 2024-06-07 | 3.4 | 3.44 | 3.37 | 3.42 | +1.18% | 98,112 | 33,448,897 |
| 2024-06-06 | 3.49 | 3.5 | 3.35 | 3.38 | -2.59% | 122,446 | 41,673,941 |
| 2024-06-05 | 3.53 | 3.54 | 3.47 | 3.47 | -1.98% | 83,742 | 29,301,756 |
| 2024-06-04 | 3.52 | 3.56 | 3.49 | 3.54 | +0.28% | 75,603 | 26,624,615 |
| 2024-06-03 | 3.66 | 3.67 | 3.51 | 3.53 | -3.29% | 119,834 | 42,657,984 |
| 2024-05-31 | 3.64 | 3.66 | 3.62 | 3.65 | 0% | 64,807 | 23,587,477 |
| 2024-05-30 | 3.67 | 3.69 | 3.63 | 3.65 | 0% | 59,321 | 21,687,365 |
| 2024-05-29 | 3.66 | 3.7 | 3.64 | 3.65 | -0.82% | 84,814 | 31,104,287 |
| 2024-05-28 | 3.72 | 3.74 | 3.67 | 3.68 | -1.08% | 70,137 | 25,942,566 |
| 2024-05-27 | 3.68 | 3.72 | 3.66 | 3.72 | +1.09% | 73,435 | 27,077,406 |
| 2024-05-24 | 3.65 | 3.72 | 3.64 | 3.68 | 0% | 85,661 | 31,617,127 |
| 2024-05-23 | 3.73 | 3.73 | 3.67 | 3.68 | -1.6% | 95,566 | 35,274,411 |
| 2024-05-22 | 3.76 | 3.77 | 3.72 | 3.74 | -0.27% | 68,818 | 25,756,845 |
| 2024-05-21 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 79,532 | 29,844,887 |
| 2024-05-20 | 3.78 | 3.8 | 3.75 | 3.77 | 0% | 92,786 | 34,976,453 |
| 2024-05-17 | 3.72 | 3.77 | 3.71 | 3.77 | +1.34% | 85,665 | 32,051,172 |
| 2024-05-16 | 3.75 | 3.79 | 3.71 | 3.72 | -0.8% | 77,558 | 29,041,539 |
| 2024-05-15 | 3.76 | 3.8 | 3.72 | 3.75 | -0.27% | 93,448 | 35,157,775 |
| 2024-05-14 | 3.72 | 3.79 | 3.72 | 3.76 | +1.35% | 100,981 | 38,004,633 |
| 2024-05-13 | 3.72 | 3.74 | 3.67 | 3.71 | -0.54% | 91,111 | 33,806,283 |
| 2024-05-10 | 3.74 | 3.76 | 3.7 | 3.73 | 0% | 80,491 | 30,004,678 |
| 2024-05-09 | 3.7 | 3.76 | 3.7 | 3.73 | +0.81% | 93,632 | 35,009,551 |
| 2024-05-08 | 3.76 | 3.78 | 3.69 | 3.7 | -1.86% | 99,089 | 36,900,412 |
| 2024-05-07 | 3.77 | 3.81 | 3.74 | 3.77 | -0.53% | 123,372 | 46,475,371 |
| 2024-05-06 | 3.64 | 3.79 | 3.63 | 3.79 | +5.28% | 255,895 | 95,223,621 |
| 2024-04-30 | 3.55 | 3.68 | 3.55 | 3.6 | +1.41% | 167,534 | 60,699,164 |
| 2024-04-29 | 3.46 | 3.55 | 3.45 | 3.55 | +2.31% | 107,461 | 37,703,136 |
| 2024-04-26 | 3.46 | 3.48 | 3.42 | 3.47 | +0.29% | 114,260 | 39,420,092 |
| 2024-04-25 | 3.42 | 3.49 | 3.41 | 3.46 | +1.17% | 124,568 | 43,050,389 |
| 2024-04-24 | 3.4 | 3.43 | 3.37 | 3.42 | +0.88% | 132,590 | 45,071,993 |
| 2024-04-23 | 3.45 | 3.47 | 3.39 | 3.39 | -2.02% | 178,048 | 60,974,780 |
| 2024-04-22 | 3.48 | 3.57 | 3.43 | 3.46 | -3.08% | 225,496 | 78,815,145 |
| 2024-04-19 | 3.53 | 3.63 | 3.52 | 3.57 | +0.56% | 91,317 | 32,735,454 |
| 2024-04-18 | 3.59 | 3.62 | 3.54 | 3.55 | -1.11% | 83,530 | 29,868,374 |
| 2024-04-17 | 3.46 | 3.59 | 3.46 | 3.59 | +4.06% | 105,318 | 37,427,407 |
| 2024-04-16 | 3.55 | 3.57 | 3.44 | 3.45 | -3.9% | 142,238 | 49,561,085 |
| 2024-04-15 | 3.68 | 3.69 | 3.55 | 3.59 | -1.64% | 131,070 | 47,253,330 |
| 2024-04-12 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 71,762 | 26,310,559 |
| 2024-04-11 | 3.67 | 3.73 | 3.63 | 3.7 | +0.54% | 78,452 | 29,043,125 |
| 2024-04-10 | 3.69 | 3.73 | 3.64 | 3.68 | -0.54% | 104,456 | 38,566,850 |
| 2024-04-09 | 3.63 | 3.71 | 3.62 | 3.7 | +2.49% | 107,119 | 39,369,181 |
| 2024-04-08 | 3.64 | 3.67 | 3.61 | 3.61 | -0.82% | 70,615 | 25,714,409 |
| 2024-04-03 | 3.62 | 3.65 | 3.61 | 3.64 | +0.28% | 64,906 | 23,568,506 |
| 2024-04-02 | 3.58 | 3.63 | 3.57 | 3.63 | +1.4% | 92,080 | 33,251,917 |
| 2024-04-01 | 3.5 | 3.58 | 3.49 | 3.58 | +1.99% | 95,692 | 34,039,737 |
| 2024-03-29 | 3.46 | 3.51 | 3.45 | 3.51 | +1.45% | 49,299 | 17,146,480 |
| 2024-03-28 | 3.48 | 3.51 | 3.44 | 3.46 | 0% | 65,070 | 22,588,778 |
| 2024-03-27 | 3.49 | 3.52 | 3.46 | 3.46 | -0.86% | 71,104 | 24,857,224 |
| 2024-03-26 | 3.46 | 3.5 | 3.44 | 3.49 | +0.58% | 72,127 | 25,027,340 |
| 2024-03-25 | 3.5 | 3.54 | 3.47 | 3.47 | -0.57% | 66,468 | 23,306,086 |
| 2024-03-22 | 3.55 | 3.56 | 3.48 | 3.49 | -1.41% | 72,896 | 25,548,639 |
| 2024-03-21 | 3.53 | 3.55 | 3.51 | 3.54 | +0.28% | 55,186 | 19,503,453 |
| 2024-03-20 | 3.49 | 3.54 | 3.47 | 3.53 | +1.15% | 42,640 | 14,978,309 |
| 2024-03-19 | 3.49 | 3.51 | 3.47 | 3.49 | 0% | 42,170 | 14,735,025 |
| 2024-03-18 | 3.44 | 3.49 | 3.43 | 3.49 | +1.45% | 70,065 | 24,302,714 |
| 2024-03-15 | 3.43 | 3.45 | 3.39 | 3.44 | +0.58% | 53,478 | 18,291,861 |
| 2024-03-14 | 3.42 | 3.46 | 3.4 | 3.42 | 0% | 51,287 | 17,605,143 |
| 2024-03-13 | 3.43 | 3.44 | 3.41 | 3.42 | -0.58% | 53,124 | 18,195,108 |
| 2024-03-12 | 3.4 | 3.44 | 3.39 | 3.44 | +1.18% | 62,826 | 21,452,862 |
| 2024-03-11 | 3.37 | 3.4 | 3.36 | 3.4 | +0.59% | 51,559 | 17,462,957 |
| 2024-03-08 | 3.38 | 3.39 | 3.35 | 3.38 | 0% | 42,165 | 14,209,423 |
| 2024-03-07 | 3.36 | 3.38 | 3.34 | 3.38 | +1.2% | 69,621 | 23,439,180 |
| 2024-03-06 | 3.34 | 3.37 | 3.32 | 3.34 | -0.3% | 62,986 | 21,100,051 |
| 2024-03-05 | 3.37 | 3.39 | 3.34 | 3.35 | +0.3% | 81,751 | 27,481,316 |
| 2024-03-04 | 3.34 | 3.37 | 3.31 | 3.34 | +1.52% | 96,875 | 32,352,574 |
| 2024-03-01 | 3.27 | 3.31 | 3.27 | 3.29 | +0.61% | 70,954 | 23,313,962 |
| 2024-02-29 | 3.2 | 3.27 | 3.19 | 3.27 | +2.19% | 69,301 | 22,408,596 |
| 2024-02-28 | 3.3 | 3.35 | 3.2 | 3.2 | -3.03% | 114,938 | 37,768,891 |
| 2024-02-27 | 3.24 | 3.31 | 3.23 | 3.3 | +1.23% | 76,749 | 25,144,901 |
| 2024-02-26 | 3.25 | 3.29 | 3.21 | 3.26 | +0.62% | 102,994 | 33,478,111 |
| 2024-02-23 | 3.21 | 3.25 | 3.19 | 3.24 | +0.93% | 83,881 | 26,994,567 |
| 2024-02-22 | 3.2 | 3.22 | 3.17 | 3.21 | +0.31% | 90,913 | 29,057,234 |
| 2024-02-21 | 3.17 | 3.26 | 3.16 | 3.2 | +0.31% | 128,214 | 41,306,824 |
| 2024-02-20 | 3.19 | 3.2 | 3.14 | 3.19 | 0% | 58,565 | 18,602,369 |
| 2024-02-19 | 3.2 | 3.23 | 3.14 | 3.19 | +1.27% | 94,663 | 30,128,075 |
| 2024-02-08 | 3.02 | 3.15 | 2.96 | 3.15 | +5.7% | 143,728 | 43,937,771 |
| 2024-02-07 | 3 | 3.04 | 2.91 | 2.98 | +1.36% | 134,085 | 39,910,991 |
| 2024-02-06 | 2.82 | 3.01 | 2.76 | 2.94 | +3.52% | 119,665 | 34,441,461 |
| 2024-02-05 | 2.97 | 3.03 | 2.79 | 2.84 | -5.65% | 186,847 | 53,633,171 |
| 2024-02-02 | 3.12 | 3.15 | 2.98 | 3.01 | -3.22% | 138,503 | 42,296,860 |
| 2024-02-01 | 3.18 | 3.19 | 3.09 | 3.11 | -2.51% | 133,972 | 41,900,879 |
| 2024-01-31 | 3.3 | 3.31 | 3.18 | 3.19 | -3.33% | 110,194 | 35,610,246 |
| 2024-01-30 | 3.37 | 3.4 | 3.3 | 3.3 | -2.65% | 80,977 | 27,145,663 |
| 2024-01-29 | 3.47 | 3.49 | 3.38 | 3.39 | -2.02% | 91,732 | 31,401,613 |
| 2024-01-26 | 3.38 | 3.48 | 3.38 | 3.46 | +2.37% | 132,094 | 45,543,590 |
| 2024-01-25 | 3.27 | 3.38 | 3.27 | 3.38 | +3.05% | 96,101 | 32,149,867 |
| 2024-01-24 | 3.22 | 3.3 | 3.17 | 3.28 | +2.18% | 105,268 | 34,197,580 |
| 2024-01-23 | 3.2 | 3.24 | 3.13 | 3.21 | +0.31% | 107,269 | 34,106,075 |
| 2024-01-22 | 3.37 | 3.37 | 3.19 | 3.2 | -4.76% | 112,151 | 36,707,112 |
| 2024-01-19 | 3.37 | 3.4 | 3.34 | 3.36 | 0% | 75,596 | 25,499,382 |
| 2024-01-18 | 3.42 | 3.42 | 3.29 | 3.36 | -1.75% | 133,655 | 44,733,355 |
| 2024-01-17 | 3.48 | 3.5 | 3.42 | 3.42 | -2.01% | 53,190 | 18,392,396 |
| 2024-01-16 | 3.48 | 3.52 | 3.44 | 3.49 | +0.29% | 72,063 | 25,074,909 |
| 2024-01-15 | 3.46 | 3.51 | 3.46 | 3.48 | 0% | 60,086 | 20,967,624 |
| 2024-01-12 | 3.48 | 3.53 | 3.46 | 3.48 | +0.29% | 58,276 | 20,406,219 |
| 2024-01-11 | 3.44 | 3.48 | 3.43 | 3.47 | +0.58% | 59,669 | 20,656,360 |
| 2024-01-10 | 3.46 | 3.48 | 3.43 | 3.45 | -0.29% | 61,501 | 21,282,681 |
| 2024-01-09 | 3.47 | 3.5 | 3.44 | 3.46 | -0.29% | 55,627 | 19,310,537 |
| 2024-01-08 | 3.51 | 3.52 | 3.46 | 3.47 | -1.7% | 78,850 | 27,509,724 |
| 2024-01-05 | 3.54 | 3.58 | 3.51 | 3.53 | 0% | 86,420 | 30,673,390 |
| 2024-01-04 | 3.53 | 3.54 | 3.51 | 3.53 | 0% | 70,755 | 24,948,964 |
| 2024-01-03 | 3.5 | 3.55 | 3.5 | 3.53 | +0.57% | 79,001 | 27,874,012 |
| 2024-01-02 | 3.47 | 3.53 | 3.45 | 3.51 | +1.45% | 103,395 | 36,240,622 |
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：