股票概览
5.52
+2.03%
+0.11
5.44
开盘价
5.95
最高价
5.41
最低价
4,615,377
成交量
数据更新至: 2025-03-25
技术指标
4.88
MA5 (5日均线)
4.41
MA10 (10日均线)
4.08
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 | 5.44 | 5.95 | 5.41 | 5.52 | +2.03% | 4,615,377 | 2,596,005,382 |
| 2025-03-24 | 5.41 | 5.41 | 5.41 | 5.41 | +9.96% | 939,779 | 508,420,704 |
| 2025-03-21 | 4.85 | 4.92 | 4.79 | 4.92 | +10.07% | 1,159,817 | 567,077,307 |
| 2025-03-20 | 4.06 | 4.47 | 4.06 | 4.47 | +10.1% | 1,422,672 | 615,167,191 |
| 2025-03-19 | 4.03 | 4.09 | 4.01 | 4.06 | +0.25% | 508,115 | 206,132,369 |
| 2025-03-18 | 4.1 | 4.12 | 4.02 | 4.05 | -1.22% | 696,790 | 282,621,745 |
| 2025-03-17 | 4.09 | 4.17 | 4.03 | 4.1 | +1.23% | 1,058,261 | 433,750,200 |
| 2025-03-14 | 3.79 | 4.08 | 3.79 | 4.05 | +7.71% | 1,274,425 | 505,144,208 |
| 2025-03-13 | 3.76 | 3.77 | 3.73 | 3.76 | +0.27% | 387,846 | 145,368,340 |
| 2025-03-12 | 3.81 | 3.83 | 3.73 | 3.75 | -1.57% | 466,394 | 175,074,294 |
| 2025-03-11 | 3.74 | 3.81 | 3.71 | 3.81 | +1.33% | 360,185 | 135,678,611 |
| 2025-03-10 | 3.79 | 3.8 | 3.74 | 3.76 | -0.79% | 290,258 | 109,297,488 |
| 2025-03-07 | 3.73 | 3.82 | 3.72 | 3.79 | +1.34% | 375,070 | 141,731,647 |
| 2025-03-06 | 3.78 | 3.78 | 3.7 | 3.74 | -0.53% | 336,803 | 125,567,223 |
| 2025-03-05 | 3.72 | 3.77 | 3.68 | 3.76 | +1.08% | 311,228 | 116,155,998 |
| 2025-03-04 | 3.68 | 3.74 | 3.67 | 3.72 | +0.81% | 225,362 | 83,621,482 |
| 2025-03-03 | 3.7 | 3.74 | 3.67 | 3.69 | 0% | 268,751 | 99,768,808 |
| 2025-02-28 | 3.72 | 3.75 | 3.67 | 3.69 | -1.07% | 281,577 | 104,333,277 |
| 2025-02-27 | 3.78 | 3.79 | 3.7 | 3.73 | -1.32% | 254,832 | 95,233,924 |
| 2025-02-26 | 3.72 | 3.78 | 3.71 | 3.78 | +2.16% | 285,633 | 107,253,695 |
| 2025-02-25 | 3.75 | 3.76 | 3.7 | 3.7 | -1.07% | 247,082 | 92,046,517 |
| 2025-02-24 | 3.71 | 3.79 | 3.7 | 3.74 | +0.54% | 309,344 | 115,996,094 |
| 2025-02-21 | 3.71 | 3.74 | 3.69 | 3.72 | +0.54% | 345,465 | 128,238,438 |
| 2025-02-20 | 3.78 | 3.78 | 3.69 | 3.7 | -2.12% | 358,219 | 133,082,880 |
| 2025-02-19 | 3.76 | 3.79 | 3.75 | 3.78 | +0.27% | 192,504 | 72,499,239 |
| 2025-02-18 | 3.79 | 3.83 | 3.74 | 3.77 | -0.53% | 269,640 | 102,099,243 |
| 2025-02-17 | 3.82 | 3.85 | 3.77 | 3.79 | -1.04% | 280,936 | 106,804,356 |
| 2025-02-14 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 235,843 | 90,470,943 |
| 2025-02-13 | 3.9 | 3.93 | 3.86 | 3.87 | -1.02% | 218,318 | 84,898,350 |
| 2025-02-12 | 3.89 | 3.91 | 3.85 | 3.91 | +0.77% | 174,340 | 67,784,915 |
| 2025-02-11 | 3.9 | 3.91 | 3.85 | 3.88 | -0.51% | 180,513 | 69,872,926 |
| 2025-02-10 | 3.93 | 3.95 | 3.89 | 3.9 | -0.51% | 284,239 | 111,079,733 |
| 2025-02-07 | 3.87 | 3.94 | 3.84 | 3.92 | +1.29% | 300,158 | 117,218,035 |
| 2025-02-06 | 3.84 | 3.87 | 3.83 | 3.87 | +0.78% | 191,383 | 73,681,815 |
| 2025-02-05 | 3.93 | 3.94 | 3.84 | 3.84 | -1.79% | 273,317 | 105,668,852 |
| 2025-01-27 | 3.88 | 3.95 | 3.87 | 3.91 | +1.03% | 261,713 | 102,412,374 |
| 2025-01-24 | 3.81 | 3.88 | 3.78 | 3.87 | +1.57% | 224,674 | 86,166,822 |
| 2025-01-23 | 3.79 | 3.85 | 3.78 | 3.81 | +1.06% | 272,451 | 103,771,076 |
| 2025-01-22 | 3.75 | 3.78 | 3.7 | 3.77 | +0.27% | 202,193 | 75,769,853 |
| 2025-01-21 | 3.81 | 3.82 | 3.75 | 3.76 | -0.79% | 170,981 | 64,515,995 |
| 2025-01-20 | 3.84 | 3.87 | 3.77 | 3.79 | -0.26% | 196,249 | 74,684,143 |
| 2025-01-17 | 3.74 | 3.81 | 3.73 | 3.8 | +1.06% | 176,325 | 66,590,669 |
| 2025-01-16 | 3.73 | 3.8 | 3.71 | 3.76 | +1.35% | 253,063 | 95,399,026 |
| 2025-01-15 | 3.73 | 3.74 | 3.68 | 3.71 | -0.8% | 225,803 | 83,685,531 |
| 2025-01-14 | 3.64 | 3.74 | 3.64 | 3.74 | +3.03% | 252,427 | 93,331,645 |
| 2025-01-13 | 3.63 | 3.68 | 3.6 | 3.63 | -0.82% | 224,191 | 81,553,413 |
| 2025-01-10 | 3.68 | 3.73 | 3.65 | 3.66 | -0.81% | 228,859 | 84,544,863 |
| 2025-01-09 | 3.74 | 3.75 | 3.67 | 3.69 | -1.86% | 257,964 | 95,280,448 |
| 2025-01-08 | 3.79 | 3.8 | 3.68 | 3.76 | -1.05% | 329,210 | 123,075,119 |
| 2025-01-07 | 3.78 | 3.81 | 3.73 | 3.8 | +0.53% | 229,400 | 86,523,729 |
| 2025-01-06 | 3.77 | 3.81 | 3.72 | 3.78 | +0.8% | 306,846 | 115,531,842 |
| 2025-01-03 | 3.81 | 3.88 | 3.73 | 3.75 | -1.06% | 338,614 | 128,810,341 |
| 2025-01-02 | 3.92 | 3.95 | 3.76 | 3.79 | -3.32% | 404,299 | 155,491,095 |
| 2024-12-31 | 4.02 | 4.04 | 3.92 | 3.92 | -2% | 263,031 | 104,482,960 |
| 2024-12-30 | 4.01 | 4.03 | 3.95 | 4 | -0.25% | 188,119 | 74,843,282 |
| 2024-12-27 | 3.93 | 4.03 | 3.92 | 4.01 | +2.56% | 295,470 | 117,680,401 |
| 2024-12-26 | 3.95 | 3.99 | 3.89 | 3.91 | -1.26% | 245,822 | 96,619,484 |
| 2024-12-25 | 3.98 | 3.99 | 3.93 | 3.96 | -0.75% | 187,514 | 74,119,862 |
| 2024-12-24 | 3.91 | 3.99 | 3.9 | 3.99 | +1.79% | 219,043 | 86,919,473 |
| 2024-12-23 | 3.97 | 3.99 | 3.92 | 3.92 | -1.01% | 298,431 | 117,877,216 |
| 2024-12-20 | 4.03 | 4.04 | 3.96 | 3.96 | -1.98% | 224,293 | 89,325,451 |
| 2024-12-19 | 3.98 | 4.04 | 3.96 | 4.04 | +1% | 196,687 | 78,703,152 |
| 2024-12-18 | 4.03 | 4.1 | 4 | 4 | -0.74% | 241,374 | 97,828,410 |
| 2024-12-17 | 4.04 | 4.09 | 4 | 4.03 | -0.49% | 285,361 | 115,267,337 |
| 2024-12-16 | 4.05 | 4.1 | 4.03 | 4.05 | 0% | 225,607 | 91,494,963 |
| 2024-12-13 | 4.17 | 4.18 | 4.04 | 4.05 | -3.11% | 348,282 | 142,393,448 |
| 2024-12-12 | 4.2 | 4.21 | 4.13 | 4.18 | -0.24% | 245,331 | 102,317,728 |
| 2024-12-11 | 4.12 | 4.21 | 4.12 | 4.19 | +1.95% | 364,847 | 152,710,579 |
| 2024-12-10 | 4.24 | 4.26 | 4.1 | 4.11 | -0.72% | 402,535 | 167,300,684 |
| 2024-12-09 | 4.16 | 4.22 | 4.11 | 4.14 | -0.72% | 329,413 | 137,382,036 |
| 2024-12-06 | 4.09 | 4.17 | 4.08 | 4.17 | +2.21% | 282,883 | 116,926,267 |
| 2024-12-05 | 4.08 | 4.11 | 4.06 | 4.08 | -0.49% | 199,003 | 81,177,837 |
| 2024-12-04 | 4.11 | 4.14 | 4.08 | 4.1 | -0.24% | 234,907 | 96,584,875 |
| 2024-12-03 | 4.15 | 4.16 | 4.07 | 4.11 | -0.72% | 276,152 | 113,385,998 |
| 2024-12-02 | 4.04 | 4.15 | 4.03 | 4.14 | +2.73% | 360,984 | 147,909,797 |
| 2024-11-29 | 3.98 | 4.05 | 3.95 | 4.03 | +1.26% | 296,389 | 118,880,570 |
| 2024-11-28 | 4 | 4.02 | 3.96 | 3.98 | -0.75% | 273,975 | 109,533,791 |
| 2024-11-27 | 3.95 | 4.02 | 3.88 | 4.01 | +1.26% | 327,469 | 128,887,276 |
| 2024-11-26 | 4.03 | 4.03 | 3.95 | 3.96 | -1.49% | 230,305 | 91,779,693 |
| 2024-11-25 | 4.01 | 4.05 | 3.95 | 4.02 | +0.25% | 334,761 | 133,936,070 |
| 2024-11-22 | 4.12 | 4.18 | 4 | 4.01 | -2.67% | 369,016 | 151,407,461 |
| 2024-11-21 | 4.18 | 4.19 | 4.09 | 4.12 | -1.44% | 301,763 | 124,320,037 |
| 2024-11-20 | 4.16 | 4.2 | 4.15 | 4.18 | +0.24% | 298,550 | 124,432,843 |
| 2024-11-19 | 4.13 | 4.18 | 4.09 | 4.17 | +1.21% | 321,373 | 132,964,095 |
| 2024-11-18 | 4.12 | 4.25 | 4.11 | 4.12 | -0.48% | 471,407 | 197,310,773 |
| 2024-11-15 | 4.16 | 4.21 | 4.13 | 4.14 | -0.48% | 334,731 | 139,695,841 |
| 2024-11-14 | 4.28 | 4.29 | 4.15 | 4.16 | -3.03% | 444,682 | 186,997,262 |
| 2024-11-13 | 4.23 | 4.32 | 4.22 | 4.29 | +1.18% | 386,307 | 165,140,959 |
| 2024-11-12 | 4.34 | 4.35 | 4.21 | 4.24 | -2.08% | 416,558 | 177,836,672 |
| 2024-11-11 | 4.35 | 4.38 | 4.26 | 4.33 | -0.23% | 458,123 | 197,099,896 |
| 2024-11-08 | 4.38 | 4.41 | 4.27 | 4.34 | -0.23% | 504,954 | 219,123,001 |
| 2024-11-07 | 4.21 | 4.38 | 4.19 | 4.35 | +2.59% | 509,964 | 219,826,905 |
| 2024-11-06 | 4.27 | 4.29 | 4.21 | 4.24 | -0.24% | 427,791 | 181,598,558 |
| 2024-11-05 | 4.17 | 4.26 | 4.15 | 4.25 | +1.67% | 469,492 | 197,840,358 |
| 2024-11-04 | 4.09 | 4.19 | 4.09 | 4.18 | +2.45% | 469,047 | 194,436,394 |
| 2024-11-01 | 4.1 | 4.16 | 4.03 | 4.08 | -0.49% | 502,537 | 206,259,887 |
| 2024-10-31 | 4.09 | 4.14 | 4.05 | 4.1 | +0.49% | 376,247 | 153,828,417 |
| 2024-10-30 | 4.06 | 4.11 | 4.03 | 4.08 | +0.99% | 338,840 | 138,151,572 |
| 2024-10-29 | 4.14 | 4.17 | 4.03 | 4.04 | -2.18% | 348,070 | 142,055,727 |
| 2024-10-28 | 4.08 | 4.14 | 4.04 | 4.13 | +1.47% | 381,843 | 156,338,854 |
| 2024-10-25 | 3.99 | 4.07 | 3.98 | 4.07 | +1.75% | 304,454 | 122,976,635 |
| 2024-10-24 | 4.01 | 4.03 | 3.94 | 4 | -0.5% | 304,210 | 120,829,397 |
| 2024-10-23 | 3.9 | 4.04 | 3.9 | 4.02 | +2.55% | 469,665 | 187,960,032 |
| 2024-10-22 | 3.91 | 3.94 | 3.87 | 3.92 | +0.26% | 347,848 | 135,640,435 |
| 2024-10-21 | 3.93 | 3.97 | 3.89 | 3.91 | +0.26% | 426,261 | 167,375,202 |
| 2024-10-18 | 3.81 | 3.95 | 3.77 | 3.9 | +2.36% | 468,238 | 181,097,839 |
| 2024-10-17 | 3.93 | 3.96 | 3.8 | 3.81 | -2.56% | 456,693 | 176,277,546 |
| 2024-10-16 | 3.9 | 3.95 | 3.87 | 3.91 | +0.26% | 353,970 | 138,300,775 |
| 2024-10-15 | 3.99 | 4 | 3.9 | 3.9 | -2.74% | 374,521 | 148,094,589 |
| 2024-10-14 | 4 | 4.03 | 3.94 | 4.01 | +1.52% | 398,961 | 159,254,083 |
| 2024-10-11 | 4.1 | 4.1 | 3.92 | 3.95 | -3.42% | 462,729 | 185,170,906 |
| 2024-10-10 | 4 | 4.25 | 3.96 | 4.09 | +2.51% | 699,341 | 286,970,289 |
| 2024-10-09 | 4.24 | 4.24 | 3.95 | 3.99 | -6.78% | 764,127 | 311,373,725 |
| 2024-10-08 | 4.5 | 4.5 | 4.1 | 4.28 | +4.65% | 972,217 | 416,536,834 |
| 2024-09-30 | 3.88 | 4.12 | 3.87 | 4.09 | +8.78% | 923,324 | 370,629,493 |
| 2024-09-27 | 3.71 | 3.76 | 3.67 | 3.76 | +2.45% | 253,743 | 94,548,109 |
| 2024-09-26 | 3.55 | 3.68 | 3.53 | 3.67 | +3.38% | 358,523 | 129,336,487 |
| 2024-09-25 | 3.52 | 3.64 | 3.52 | 3.55 | +1.43% | 396,404 | 142,218,822 |
| 2024-09-24 | 3.36 | 3.51 | 3.36 | 3.5 | +4.48% | 434,563 | 149,849,226 |
| 2024-09-23 | 3.34 | 3.37 | 3.33 | 3.35 | +0.3% | 169,536 | 56,787,812 |
| 2024-09-20 | 3.4 | 3.4 | 3.33 | 3.34 | -1.76% | 234,626 | 78,675,068 |
| 2024-09-19 | 3.35 | 3.43 | 3.32 | 3.4 | +1.8% | 309,899 | 104,772,538 |
| 2024-09-18 | 3.32 | 3.35 | 3.28 | 3.34 | +0.6% | 192,944 | 64,138,323 |
| 2024-09-13 | 3.32 | 3.35 | 3.3 | 3.32 | 0% | 174,270 | 57,982,005 |
| 2024-09-12 | 3.33 | 3.39 | 3.32 | 3.32 | -0.3% | 198,897 | 66,578,148 |
| 2024-09-11 | 3.38 | 3.38 | 3.3 | 3.33 | -1.19% | 206,852 | 69,004,679 |
| 2024-09-10 | 3.38 | 3.4 | 3.31 | 3.37 | -0.3% | 230,315 | 77,204,013 |
| 2024-09-09 | 3.41 | 3.43 | 3.36 | 3.38 | -0.88% | 216,424 | 73,460,165 |
| 2024-09-06 | 3.42 | 3.46 | 3.4 | 3.41 | -0.29% | 197,750 | 67,791,038 |
| 2024-09-05 | 3.46 | 3.48 | 3.4 | 3.42 | -1.16% | 214,340 | 73,555,809 |
| 2024-09-04 | 3.5 | 3.51 | 3.45 | 3.46 | -1.14% | 166,587 | 57,944,826 |
| 2024-09-03 | 3.51 | 3.54 | 3.47 | 3.5 | +0.57% | 227,171 | 79,553,887 |
| 2024-09-02 | 3.58 | 3.58 | 3.46 | 3.48 | -1.97% | 346,727 | 121,148,303 |
| 2024-08-30 | 3.6 | 3.64 | 3.51 | 3.55 | -1.93% | 451,142 | 162,018,620 |
| 2024-08-29 | 3.6 | 3.65 | 3.58 | 3.62 | 0% | 210,673 | 76,367,502 |
| 2024-08-28 | 3.62 | 3.67 | 3.6 | 3.62 | -0.28% | 143,058 | 51,932,912 |
| 2024-08-27 | 3.67 | 3.68 | 3.61 | 3.63 | -1.36% | 143,284 | 52,002,438 |
| 2024-08-26 | 3.69 | 3.7 | 3.64 | 3.68 | -0.27% | 187,786 | 68,974,586 |
| 2024-08-23 | 3.68 | 3.72 | 3.66 | 3.69 | +0.27% | 165,103 | 60,786,822 |
| 2024-08-22 | 3.71 | 3.71 | 3.66 | 3.68 | -0.27% | 159,521 | 58,791,796 |
| 2024-08-21 | 3.74 | 3.74 | 3.66 | 3.69 | -1.07% | 165,197 | 60,938,300 |
| 2024-08-20 | 3.79 | 3.8 | 3.71 | 3.73 | -1.84% | 219,619 | 82,000,031 |
| 2024-08-19 | 3.74 | 3.81 | 3.73 | 3.8 | +1.6% | 215,605 | 81,701,340 |
| 2024-08-16 | 3.83 | 3.83 | 3.72 | 3.74 | -2.09% | 215,669 | 81,063,144 |
| 2024-08-15 | 3.78 | 3.84 | 3.74 | 3.82 | +0.53% | 245,685 | 93,435,861 |
| 2024-08-14 | 3.85 | 3.85 | 3.77 | 3.8 | -1.3% | 244,046 | 92,666,176 |
| 2024-08-13 | 3.81 | 3.85 | 3.79 | 3.85 | +1.05% | 204,930 | 78,239,144 |
| 2024-08-12 | 3.79 | 3.82 | 3.77 | 3.81 | 0% | 183,004 | 69,503,592 |
| 2024-08-09 | 3.85 | 3.86 | 3.79 | 3.81 | -0.78% | 202,991 | 77,561,220 |
| 2024-08-08 | 3.8 | 3.85 | 3.77 | 3.84 | +0.79% | 250,072 | 95,671,667 |
| 2024-08-07 | 3.8 | 3.83 | 3.78 | 3.81 | +0.26% | 202,334 | 77,068,886 |
| 2024-08-06 | 3.81 | 3.84 | 3.75 | 3.8 | 0% | 289,684 | 109,841,114 |
| 2024-08-05 | 3.82 | 3.87 | 3.78 | 3.8 | -0.78% | 323,889 | 123,805,613 |
| 2024-08-02 | 3.9 | 3.91 | 3.81 | 3.83 | -2.3% | 345,187 | 132,931,445 |
| 2024-08-01 | 3.87 | 4 | 3.86 | 3.92 | +0.26% | 541,855 | 213,211,443 |
| 2024-07-31 | 3.94 | 3.98 | 3.85 | 3.91 | -0.76% | 527,468 | 206,042,129 |
| 2024-07-30 | 3.86 | 3.94 | 3.84 | 3.94 | +1.81% | 419,572 | 163,452,549 |
| 2024-07-29 | 3.84 | 3.97 | 3.83 | 3.87 | +1.31% | 553,487 | 216,066,061 |
| 2024-07-26 | 3.75 | 3.82 | 3.73 | 3.82 | +2.14% | 361,776 | 136,738,799 |
| 2024-07-25 | 3.72 | 3.77 | 3.69 | 3.74 | +0.27% | 277,978 | 103,749,191 |
| 2024-07-24 | 3.68 | 3.8 | 3.66 | 3.73 | +1.36% | 448,808 | 166,968,097 |
| 2024-07-23 | 3.73 | 3.81 | 3.67 | 3.68 | -1.34% | 467,388 | 175,748,012 |
| 2024-07-22 | 3.66 | 3.76 | 3.65 | 3.73 | +1.63% | 450,689 | 167,889,472 |
| 2024-07-19 | 3.63 | 3.7 | 3.6 | 3.67 | +0.82% | 389,266 | 142,759,743 |
| 2024-07-18 | 3.47 | 3.64 | 3.43 | 3.64 | +4.9% | 532,947 | 189,804,240 |
| 2024-07-17 | 3.47 | 3.49 | 3.44 | 3.47 | -0.29% | 202,154 | 70,008,445 |
| 2024-07-16 | 3.46 | 3.49 | 3.45 | 3.48 | -0.29% | 181,358 | 62,977,519 |
| 2024-07-15 | 3.49 | 3.52 | 3.46 | 3.49 | -0.29% | 196,316 | 68,441,491 |
| 2024-07-12 | 3.51 | 3.53 | 3.48 | 3.5 | -0.28% | 170,188 | 59,590,158 |
| 2024-07-11 | 3.4 | 3.52 | 3.38 | 3.51 | +4.78% | 361,575 | 125,263,128 |
| 2024-07-10 | 3.34 | 3.37 | 3.32 | 3.35 | 0% | 184,622 | 61,859,048 |
| 2024-07-09 | 3.32 | 3.36 | 3.22 | 3.35 | +0.3% | 318,096 | 104,860,198 |
| 2024-07-08 | 3.41 | 3.42 | 3.33 | 3.34 | -2.05% | 232,149 | 78,085,298 |
| 2024-07-05 | 3.41 | 3.42 | 3.37 | 3.41 | +0.59% | 201,410 | 68,474,351 |
| 2024-07-04 | 3.44 | 3.46 | 3.38 | 3.39 | -1.45% | 187,659 | 64,093,391 |
| 2024-07-03 | 3.46 | 3.48 | 3.44 | 3.44 | -0.58% | 168,430 | 58,206,630 |
| 2024-07-02 | 3.46 | 3.48 | 3.44 | 3.46 | 0% | 201,989 | 69,886,162 |
| 2024-07-01 | 3.42 | 3.48 | 3.39 | 3.46 | +1.17% | 233,768 | 80,278,920 |
| 2024-06-28 | 3.36 | 3.46 | 3.34 | 3.42 | +1.79% | 304,221 | 104,085,298 |
| 2024-06-27 | 3.4 | 3.42 | 3.36 | 3.36 | -1.75% | 219,630 | 74,330,769 |
| 2024-06-26 | 3.39 | 3.43 | 3.34 | 3.42 | +0.29% | 282,104 | 95,497,829 |
| 2024-06-25 | 3.36 | 3.44 | 3.35 | 3.41 | +2.1% | 326,855 | 111,081,765 |
| 2024-06-24 | 3.38 | 3.42 | 3.33 | 3.34 | -2.05% | 199,088 | 67,050,235 |
| 2024-06-21 | 3.36 | 3.45 | 3.36 | 3.41 | +0.29% | 188,527 | 64,416,438 |
| 2024-06-20 | 3.49 | 3.51 | 3.38 | 3.4 | -2.86% | 324,972 | 111,346,528 |
| 2024-06-19 | 3.56 | 3.6 | 3.49 | 3.5 | -1.69% | 230,816 | 81,668,396 |
| 2024-06-18 | 3.46 | 3.57 | 3.45 | 3.56 | +2.89% | 328,609 | 115,944,891 |
| 2024-06-17 | 3.45 | 3.52 | 3.43 | 3.46 | 0% | 244,675 | 85,108,316 |
| 2024-06-14 | 3.45 | 3.51 | 3.43 | 3.46 | +0.29% | 232,876 | 80,679,567 |
| 2024-06-13 | 3.51 | 3.51 | 3.43 | 3.45 | -1.71% | 214,356 | 74,097,664 |
| 2024-06-12 | 3.48 | 3.53 | 3.46 | 3.51 | +0.29% | 214,108 | 74,807,194 |
| 2024-06-11 | 3.58 | 3.59 | 3.46 | 3.5 | -1.96% | 300,702 | 105,821,201 |
| 2024-06-07 | 3.52 | 3.57 | 3.5 | 3.57 | +1.71% | 262,581 | 92,898,186 |
| 2024-06-06 | 3.54 | 3.55 | 3.48 | 3.51 | -0.85% | 327,391 | 114,906,565 |
| 2024-06-05 | 3.6 | 3.62 | 3.53 | 3.54 | -1.94% | 214,884 | 76,749,595 |
| 2024-06-04 | 3.54 | 3.62 | 3.51 | 3.61 | +2.27% | 251,924 | 90,079,926 |
| 2024-06-03 | 3.59 | 3.6 | 3.5 | 3.53 | -1.94% | 254,439 | 90,112,448 |
| 2024-05-31 | 3.59 | 3.63 | 3.58 | 3.6 | +0.56% | 192,189 | 69,322,941 |
| 2024-05-30 | 3.57 | 3.6 | 3.56 | 3.58 | +0.28% | 166,222 | 59,542,100 |
| 2024-05-29 | 3.58 | 3.62 | 3.55 | 3.57 | -0.56% | 184,412 | 66,055,412 |
| 2024-05-28 | 3.62 | 3.66 | 3.58 | 3.59 | -0.55% | 256,855 | 93,128,635 |
| 2024-05-27 | 3.55 | 3.62 | 3.54 | 3.61 | +1.69% | 189,809 | 67,896,086 |
| 2024-05-24 | 3.55 | 3.6 | 3.53 | 3.55 | 0% | 232,254 | 83,022,287 |
| 2024-05-23 | 3.62 | 3.62 | 3.53 | 3.55 | -1.66% | 259,289 | 92,388,089 |
| 2024-05-22 | 3.63 | 3.65 | 3.6 | 3.61 | -0.55% | 181,491 | 65,697,026 |
| 2024-05-21 | 3.67 | 3.68 | 3.6 | 3.63 | -1.09% | 239,423 | 86,932,711 |
| 2024-05-20 | 3.69 | 3.74 | 3.66 | 3.67 | -0.54% | 270,328 | 99,886,615 |
| 2024-05-17 | 3.67 | 3.7 | 3.65 | 3.69 | +0.54% | 234,650 | 86,132,820 |
| 2024-05-16 | 3.73 | 3.73 | 3.66 | 3.67 | -1.08% | 281,143 | 103,648,961 |
| 2024-05-15 | 3.78 | 3.78 | 3.7 | 3.71 | -2.11% | 256,913 | 96,164,579 |
| 2024-05-14 | 3.8 | 3.84 | 3.78 | 3.79 | 0% | 321,884 | 122,653,353 |
| 2024-05-13 | 3.77 | 3.82 | 3.72 | 3.79 | +0.26% | 356,243 | 134,634,816 |
| 2024-05-10 | 3.8 | 3.81 | 3.75 | 3.78 | -0.26% | 274,265 | 103,615,714 |
| 2024-05-09 | 3.68 | 3.8 | 3.67 | 3.79 | +2.99% | 367,133 | 138,328,601 |
| 2024-05-08 | 3.75 | 3.76 | 3.67 | 3.68 | -1.87% | 280,063 | 103,618,335 |
| 2024-05-07 | 3.77 | 3.81 | 3.73 | 3.75 | -0.53% | 311,082 | 117,128,822 |
| 2024-05-06 | 3.72 | 3.8 | 3.7 | 3.77 | +2.17% | 429,708 | 161,341,247 |
| 2024-04-30 | 3.72 | 3.8 | 3.68 | 3.69 | -0.27% | 469,142 | 174,921,324 |
| 2024-04-29 | 3.66 | 3.72 | 3.62 | 3.7 | +0.82% | 424,125 | 155,754,437 |
| 2024-04-26 | 3.6 | 3.68 | 3.59 | 3.67 | +1.94% | 315,169 | 114,593,719 |
| 2024-04-25 | 3.63 | 3.64 | 3.57 | 3.6 | -0.55% | 209,255 | 75,358,272 |
| 2024-04-24 | 3.58 | 3.64 | 3.58 | 3.62 | +1.12% | 305,886 | 110,379,429 |
| 2024-04-23 | 3.69 | 3.72 | 3.57 | 3.58 | -3.5% | 459,183 | 166,434,587 |
| 2024-04-22 | 3.77 | 3.81 | 3.68 | 3.71 | -1.85% | 427,268 | 159,525,351 |
| 2024-04-19 | 3.68 | 3.83 | 3.67 | 3.78 | +1.61% | 564,898 | 213,073,884 |
| 2024-04-18 | 3.75 | 3.87 | 3.69 | 3.72 | -0.27% | 717,156 | 269,935,309 |
| 2024-04-17 | 3.58 | 3.73 | 3.55 | 3.73 | +4.78% | 598,108 | 218,605,620 |
| 2024-04-16 | 3.66 | 3.72 | 3.54 | 3.56 | -2.73% | 589,175 | 213,582,358 |
| 2024-04-15 | 3.59 | 3.69 | 3.52 | 3.66 | +1.67% | 583,493 | 211,511,384 |
| 2024-04-12 | 3.57 | 3.7 | 3.57 | 3.6 | +0.56% | 582,608 | 211,272,616 |
| 2024-04-11 | 3.45 | 3.6 | 3.42 | 3.58 | +3.47% | 522,687 | 185,227,506 |
| 2024-04-10 | 3.46 | 3.52 | 3.44 | 3.46 | +0.29% | 301,886 | 105,148,899 |
| 2024-04-09 | 3.49 | 3.51 | 3.43 | 3.45 | -1.43% | 292,702 | 101,470,094 |
| 2024-04-08 | 3.47 | 3.52 | 3.47 | 3.5 | +0.57% | 313,960 | 109,731,523 |
| 2024-04-03 | 3.47 | 3.49 | 3.45 | 3.48 | +0.29% | 290,439 | 100,918,638 |
| 2024-04-02 | 3.45 | 3.5 | 3.44 | 3.47 | +0.87% | 395,914 | 137,255,487 |
| 2024-04-01 | 3.4 | 3.46 | 3.39 | 3.44 | +1.78% | 447,354 | 153,415,175 |
| 2024-03-29 | 3.33 | 3.41 | 3.32 | 3.38 | +2.74% | 404,339 | 136,283,131 |
| 2024-03-28 | 3.26 | 3.31 | 3.24 | 3.29 | +1.23% | 194,300 | 63,709,696 |
| 2024-03-27 | 3.32 | 3.34 | 3.25 | 3.25 | -2.11% | 243,209 | 80,057,841 |
| 2024-03-26 | 3.31 | 3.35 | 3.29 | 3.32 | +0.3% | 236,615 | 78,417,050 |
| 2024-03-25 | 3.31 | 3.37 | 3.3 | 3.31 | 0% | 232,528 | 77,588,930 |
| 2024-03-22 | 3.37 | 3.37 | 3.3 | 3.31 | -1.78% | 226,384 | 75,214,449 |
| 2024-03-21 | 3.35 | 3.38 | 3.32 | 3.37 | +1.2% | 259,434 | 86,957,958 |
| 2024-03-20 | 3.34 | 3.35 | 3.31 | 3.33 | 0% | 160,849 | 53,537,535 |
| 2024-03-19 | 3.37 | 3.38 | 3.33 | 3.33 | -1.48% | 205,224 | 68,722,117 |
| 2024-03-18 | 3.35 | 3.41 | 3.35 | 3.38 | +0.6% | 288,640 | 97,520,955 |
| 2024-03-15 | 3.3 | 3.36 | 3.29 | 3.36 | +1.82% | 257,566 | 85,810,093 |
| 2024-03-14 | 3.3 | 3.34 | 3.27 | 3.3 | -0.3% | 207,067 | 68,600,030 |
| 2024-03-13 | 3.33 | 3.34 | 3.28 | 3.31 | -0.9% | 244,696 | 80,970,614 |
| 2024-03-12 | 3.39 | 3.4 | 3.32 | 3.34 | -1.47% | 329,711 | 110,171,024 |
| 2024-03-11 | 3.37 | 3.46 | 3.36 | 3.39 | +1.19% | 478,382 | 162,702,541 |
| 2024-03-08 | 3.29 | 3.38 | 3.28 | 3.35 | +2.13% | 363,208 | 121,094,543 |
| 2024-03-07 | 3.27 | 3.33 | 3.26 | 3.28 | +0.92% | 409,647 | 135,042,135 |
| 2024-03-06 | 3.22 | 3.28 | 3.21 | 3.25 | +0.62% | 245,453 | 79,695,444 |
| 2024-03-05 | 3.25 | 3.26 | 3.21 | 3.23 | -1.22% | 268,002 | 86,667,491 |
| 2024-03-04 | 3.29 | 3.3 | 3.24 | 3.27 | -0.61% | 223,127 | 72,818,737 |
| 2024-03-01 | 3.3 | 3.32 | 3.26 | 3.29 | -0.3% | 281,082 | 92,208,111 |
| 2024-02-29 | 3.21 | 3.3 | 3.2 | 3.3 | +2.17% | 387,596 | 126,074,064 |
| 2024-02-28 | 3.26 | 3.38 | 3.22 | 3.23 | -0.62% | 621,023 | 204,909,691 |
| 2024-02-27 | 3.21 | 3.25 | 3.2 | 3.25 | +1.25% | 339,110 | 109,350,784 |
| 2024-02-26 | 3.24 | 3.3 | 3.2 | 3.21 | -0.93% | 530,967 | 172,578,746 |
| 2024-02-23 | 3.31 | 3.32 | 3.19 | 3.24 | -2.41% | 618,270 | 199,519,767 |
| 2024-02-22 | 3.28 | 3.33 | 3.28 | 3.32 | +0.61% | 182,015 | 60,119,510 |
| 2024-02-21 | 3.27 | 3.36 | 3.25 | 3.3 | +0.3% | 259,938 | 86,129,290 |
| 2024-02-20 | 3.3 | 3.31 | 3.23 | 3.29 | -0.3% | 248,584 | 81,326,781 |
| 2024-02-19 | 3.29 | 3.32 | 3.26 | 3.3 | +0.61% | 325,818 | 107,201,598 |
| 2024-02-08 | 3.29 | 3.39 | 3.25 | 3.28 | -0.61% | 549,768 | 183,370,694 |
| 2024-02-07 | 3.08 | 3.3 | 3.08 | 3.3 | +7.14% | 590,173 | 191,674,414 |
| 2024-02-06 | 2.9 | 3.1 | 2.85 | 3.08 | +5.12% | 425,831 | 127,620,488 |
| 2024-02-05 | 2.98 | 3.01 | 2.81 | 2.93 | -2.66% | 403,830 | 117,441,412 |
| 2024-02-02 | 3.06 | 3.11 | 2.93 | 3.01 | -1.95% | 313,709 | 94,863,017 |
| 2024-02-01 | 3.11 | 3.16 | 3.05 | 3.07 | -1.6% | 220,390 | 68,261,210 |
| 2024-01-31 | 3.19 | 3.22 | 3.11 | 3.12 | -2.8% | 241,323 | 76,225,660 |
| 2024-01-30 | 3.25 | 3.28 | 3.19 | 3.21 | -1.83% | 220,542 | 71,521,899 |
| 2024-01-29 | 3.32 | 3.33 | 3.25 | 3.27 | -1.21% | 282,341 | 93,045,490 |
| 2024-01-26 | 3.28 | 3.32 | 3.26 | 3.31 | +1.22% | 315,883 | 104,065,509 |
| 2024-01-25 | 3.13 | 3.28 | 3.11 | 3.27 | +5.14% | 392,324 | 125,798,009 |
| 2024-01-24 | 2.99 | 3.12 | 2.98 | 3.11 | +4.36% | 326,105 | 99,657,844 |
| 2024-01-23 | 2.9 | 3 | 2.87 | 2.98 | +1.71% | 207,412 | 61,022,265 |
| 2024-01-22 | 3.05 | 3.07 | 2.88 | 2.93 | -3.93% | 234,925 | 70,131,383 |
| 2024-01-19 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | 170,131 | 52,185,026 |
| 2024-01-18 | 3.18 | 3.19 | 2.98 | 3.09 | -3.13% | 399,959 | 122,423,955 |
| 2024-01-17 | 3.26 | 3.26 | 3.19 | 3.19 | -1.85% | 115,834 | 37,313,624 |
| 2024-01-16 | 3.27 | 3.28 | 3.22 | 3.25 | -0.61% | 121,225 | 39,362,422 |
| 2024-01-15 | 3.27 | 3.29 | 3.24 | 3.27 | 0% | 121,949 | 39,814,809 |
| 2024-01-12 | 3.26 | 3.31 | 3.25 | 3.27 | +0.31% | 145,964 | 47,956,034 |
| 2024-01-11 | 3.25 | 3.27 | 3.23 | 3.26 | +0.31% | 129,061 | 41,954,388 |
| 2024-01-10 | 3.25 | 3.29 | 3.21 | 3.25 | -0.31% | 118,609 | 38,609,155 |
| 2024-01-09 | 3.23 | 3.27 | 3.23 | 3.26 | +0.62% | 130,809 | 42,521,184 |
| 2024-01-08 | 3.32 | 3.32 | 3.23 | 3.24 | -2.41% | 161,579 | 52,838,821 |
| 2024-01-05 | 3.35 | 3.36 | 3.3 | 3.32 | -0.9% | 120,407 | 40,167,357 |
| 2024-01-04 | 3.35 | 3.37 | 3.32 | 3.35 | -0.3% | 127,390 | 42,541,474 |
| 2024-01-03 | 3.34 | 3.38 | 3.33 | 3.36 | +0.3% | 185,416 | 62,310,167 |
| 2024-01-02 | 3.32 | 3.36 | 3.32 | 3.35 | +0.9% | 162,222 | 54,256,276 |
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：