股票概览
4.03
+2.28%
+0.09
3.94
开盘价
4.05
最高价
3.93
最低价
288,179
成交量
数据更新至: 2025-03-25
技术指标
3.99
MA5 (5日均线)
3.90
MA10 (10日均线)
3.82
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 | 3.94 | 4.05 | 3.93 | 4.03 | +2.28% | 288,179 | 115,732,398 |
| 2025-03-24 | 3.97 | 4 | 3.89 | 3.94 | -0.76% | 267,199 | 105,277,616 |
| 2025-03-21 | 4.03 | 4.04 | 3.96 | 3.97 | -2.22% | 355,575 | 142,074,137 |
| 2025-03-20 | 3.98 | 4.07 | 3.97 | 4.06 | +2.78% | 497,381 | 200,220,516 |
| 2025-03-19 | 3.91 | 4.01 | 3.9 | 3.95 | +1.8% | 471,605 | 186,646,152 |
| 2025-03-18 | 3.87 | 3.91 | 3.85 | 3.88 | +0.78% | 302,916 | 117,293,023 |
| 2025-03-17 | 3.84 | 3.91 | 3.83 | 3.85 | +0.79% | 391,286 | 150,922,524 |
| 2025-03-14 | 3.78 | 3.83 | 3.77 | 3.82 | +1.06% | 230,078 | 87,575,046 |
| 2025-03-13 | 3.75 | 3.79 | 3.73 | 3.78 | +0.53% | 161,309 | 60,582,355 |
| 2025-03-12 | 3.79 | 3.8 | 3.74 | 3.76 | -0.53% | 160,052 | 60,179,787 |
| 2025-03-11 | 3.81 | 3.81 | 3.75 | 3.78 | -0.79% | 217,542 | 82,146,393 |
| 2025-03-10 | 3.76 | 3.83 | 3.74 | 3.81 | +1.6% | 262,200 | 99,613,561 |
| 2025-03-07 | 3.74 | 3.79 | 3.73 | 3.75 | 0% | 211,426 | 79,503,502 |
| 2025-03-06 | 3.73 | 3.75 | 3.7 | 3.75 | +0.54% | 156,300 | 58,282,407 |
| 2025-03-05 | 3.73 | 3.73 | 3.67 | 3.73 | 0% | 122,018 | 45,214,297 |
| 2025-03-04 | 3.69 | 3.73 | 3.68 | 3.73 | +0.81% | 103,766 | 38,513,252 |
| 2025-03-03 | 3.7 | 3.74 | 3.69 | 3.7 | 0% | 138,552 | 51,474,398 |
| 2025-02-28 | 3.73 | 3.75 | 3.68 | 3.7 | -1.07% | 149,207 | 55,401,717 |
| 2025-02-27 | 3.73 | 3.78 | 3.69 | 3.74 | +0.27% | 187,892 | 69,993,590 |
| 2025-02-26 | 3.68 | 3.74 | 3.68 | 3.73 | +1.36% | 165,443 | 61,544,682 |
| 2025-02-25 | 3.71 | 3.73 | 3.67 | 3.68 | -1.34% | 149,159 | 55,182,245 |
| 2025-02-24 | 3.67 | 3.74 | 3.65 | 3.73 | +1.63% | 228,177 | 84,823,697 |
| 2025-02-21 | 3.68 | 3.69 | 3.63 | 3.67 | -0.27% | 168,307 | 61,635,796 |
| 2025-02-20 | 3.69 | 3.71 | 3.67 | 3.68 | -0.54% | 131,350 | 48,400,059 |
| 2025-02-19 | 3.7 | 3.73 | 3.67 | 3.7 | +0.54% | 145,550 | 53,857,481 |
| 2025-02-18 | 3.73 | 3.74 | 3.67 | 3.68 | -1.34% | 218,655 | 81,131,598 |
| 2025-02-17 | 3.74 | 3.76 | 3.7 | 3.73 | -0.53% | 259,288 | 96,440,000 |
| 2025-02-14 | 3.8 | 3.81 | 3.74 | 3.75 | -1.32% | 213,117 | 80,136,310 |
| 2025-02-13 | 3.8 | 3.85 | 3.78 | 3.8 | +0.26% | 248,522 | 94,841,879 |
| 2025-02-12 | 3.84 | 3.84 | 3.75 | 3.79 | -1.04% | 191,984 | 72,675,991 |
| 2025-02-11 | 3.86 | 3.86 | 3.79 | 3.83 | -0.52% | 132,388 | 50,516,942 |
| 2025-02-10 | 3.83 | 3.87 | 3.83 | 3.85 | +0.52% | 131,039 | 50,480,320 |
| 2025-02-07 | 3.78 | 3.86 | 3.77 | 3.83 | +1.06% | 183,613 | 70,252,806 |
| 2025-02-06 | 3.76 | 3.79 | 3.73 | 3.79 | +0.8% | 110,110 | 41,478,635 |
| 2025-02-05 | 3.78 | 3.8 | 3.74 | 3.76 | -0.53% | 107,458 | 40,535,969 |
| 2025-01-27 | 3.73 | 3.81 | 3.73 | 3.78 | +1.89% | 143,889 | 54,455,590 |
| 2025-01-24 | 3.73 | 3.74 | 3.68 | 3.71 | -0.54% | 105,594 | 39,131,395 |
| 2025-01-23 | 3.73 | 3.79 | 3.72 | 3.73 | +0.54% | 92,390 | 34,693,632 |
| 2025-01-22 | 3.75 | 3.75 | 3.7 | 3.71 | -0.8% | 65,310 | 24,312,479 |
| 2025-01-21 | 3.79 | 3.79 | 3.73 | 3.74 | -0.8% | 78,243 | 29,336,429 |
| 2025-01-20 | 3.78 | 3.81 | 3.73 | 3.77 | 0% | 99,590 | 37,633,340 |
| 2025-01-17 | 3.8 | 3.8 | 3.73 | 3.77 | -0.53% | 86,939 | 32,793,870 |
| 2025-01-16 | 3.77 | 3.82 | 3.75 | 3.79 | +1.07% | 97,500 | 36,938,775 |
| 2025-01-15 | 3.75 | 3.78 | 3.71 | 3.75 | 0% | 87,670 | 32,840,891 |
| 2025-01-14 | 3.66 | 3.76 | 3.66 | 3.75 | +2.74% | 127,317 | 47,337,149 |
| 2025-01-13 | 3.61 | 3.68 | 3.58 | 3.65 | 0% | 90,992 | 33,103,218 |
| 2025-01-10 | 3.74 | 3.74 | 3.65 | 3.65 | -1.62% | 93,849 | 34,582,067 |
| 2025-01-09 | 3.72 | 3.76 | 3.7 | 3.71 | -1.33% | 91,545 | 34,102,503 |
| 2025-01-08 | 3.76 | 3.78 | 3.69 | 3.76 | -0.53% | 111,584 | 41,724,038 |
| 2025-01-07 | 3.78 | 3.81 | 3.71 | 3.78 | -0.26% | 143,095 | 53,744,593 |
| 2025-01-06 | 3.68 | 3.79 | 3.63 | 3.79 | +2.71% | 216,171 | 80,753,548 |
| 2025-01-03 | 3.84 | 3.84 | 3.69 | 3.69 | -3.15% | 209,125 | 78,568,617 |
| 2025-01-02 | 3.92 | 3.96 | 3.8 | 3.81 | -2.81% | 237,223 | 92,091,936 |
| 2024-12-31 | 4.07 | 4.09 | 3.88 | 3.92 | -3.92% | 292,193 | 116,152,623 |
| 2024-12-30 | 4.08 | 4.13 | 4.04 | 4.08 | -0.49% | 188,642 | 76,927,916 |
| 2024-12-27 | 4.06 | 4.11 | 4.03 | 4.1 | +1.23% | 178,952 | 73,068,948 |
| 2024-12-26 | 4.05 | 4.09 | 4.02 | 4.05 | -0.25% | 136,661 | 55,336,526 |
| 2024-12-25 | 4.2 | 4.21 | 4.02 | 4.06 | -3.79% | 299,359 | 122,176,986 |
| 2024-12-24 | 4 | 4.26 | 3.98 | 4.22 | +5.76% | 505,770 | 209,069,482 |
| 2024-12-23 | 4.08 | 4.17 | 3.92 | 3.99 | -0.5% | 352,477 | 142,767,667 |
| 2024-12-20 | 3.98 | 4.05 | 3.96 | 4.01 | +1.01% | 181,842 | 73,012,032 |
| 2024-12-19 | 3.93 | 4 | 3.91 | 3.97 | -0.5% | 164,501 | 65,046,812 |
| 2024-12-18 | 4.02 | 4.07 | 3.97 | 3.99 | -0.5% | 209,784 | 84,385,723 |
| 2024-12-17 | 4.2 | 4.21 | 3.99 | 4.01 | -4.52% | 384,756 | 156,538,222 |
| 2024-12-16 | 4.29 | 4.32 | 4.18 | 4.2 | -1.64% | 262,266 | 111,101,504 |
| 2024-12-13 | 4.37 | 4.43 | 4.25 | 4.27 | -2.29% | 375,394 | 162,541,728 |
| 2024-12-12 | 4.36 | 4.44 | 4.33 | 4.37 | +0.23% | 442,973 | 193,577,631 |
| 2024-12-11 | 4.22 | 4.39 | 4.22 | 4.36 | 0% | 816,295 | 352,001,133 |
| 2024-12-10 | 4.2 | 4.52 | 4.13 | 4.36 | +6.08% | 1,630,172 | 718,119,778 |
| 2024-12-09 | 4.14 | 4.19 | 4.08 | 4.11 | -0.72% | 236,597 | 97,642,697 |
| 2024-12-06 | 4.07 | 4.15 | 4.05 | 4.14 | +1.47% | 331,443 | 136,358,435 |
| 2024-12-05 | 4.06 | 4.09 | 4.05 | 4.08 | +0.25% | 184,818 | 75,164,118 |
| 2024-12-04 | 4.15 | 4.15 | 4.04 | 4.07 | -2.4% | 199,972 | 81,839,045 |
| 2024-12-03 | 4.19 | 4.22 | 4.11 | 4.17 | +0.48% | 234,189 | 97,399,675 |
| 2024-12-02 | 4.05 | 4.19 | 4.04 | 4.15 | +2.22% | 311,422 | 128,610,392 |
| 2024-11-29 | 4.05 | 4.07 | 3.98 | 4.06 | +0.25% | 220,736 | 89,247,821 |
| 2024-11-28 | 4.06 | 4.11 | 4.01 | 4.05 | -0.25% | 222,800 | 90,596,914 |
| 2024-11-27 | 4.19 | 4.19 | 3.96 | 4.06 | -2.17% | 449,849 | 181,659,811 |
| 2024-11-26 | 4.3 | 4.3 | 4.13 | 4.15 | -3.49% | 374,090 | 157,346,767 |
| 2024-11-25 | 4.07 | 4.3 | 3.98 | 4.3 | +4.62% | 738,896 | 309,871,157 |
| 2024-11-22 | 4.07 | 4.3 | 4.03 | 4.11 | +1.48% | 878,866 | 368,246,728 |
| 2024-11-21 | 4.03 | 4.08 | 4 | 4.05 | +0.5% | 199,046 | 80,378,224 |
| 2024-11-20 | 3.9 | 4.03 | 3.88 | 4.03 | +2.54% | 314,915 | 125,188,145 |
| 2024-11-19 | 3.96 | 4 | 3.86 | 3.93 | -1.26% | 282,594 | 110,685,148 |
| 2024-11-18 | 4.12 | 4.16 | 3.95 | 3.98 | -0.25% | 406,991 | 163,432,539 |
| 2024-11-15 | 3.91 | 4.02 | 3.89 | 3.99 | +1.53% | 418,416 | 166,435,161 |
| 2024-11-14 | 3.96 | 4.03 | 3.89 | 3.93 | -0.76% | 315,058 | 124,586,356 |
| 2024-11-13 | 3.91 | 3.98 | 3.9 | 3.96 | +1.54% | 240,301 | 94,706,510 |
| 2024-11-12 | 3.93 | 3.97 | 3.88 | 3.9 | -1.02% | 292,977 | 115,386,201 |
| 2024-11-11 | 3.94 | 4 | 3.86 | 3.94 | -0.51% | 371,341 | 145,126,119 |
| 2024-11-08 | 4.1 | 4.12 | 3.93 | 3.96 | -2.94% | 523,976 | 209,431,234 |
| 2024-11-07 | 3.95 | 4.14 | 3.92 | 4.08 | +3.03% | 683,436 | 277,014,239 |
| 2024-11-06 | 3.89 | 3.98 | 3.84 | 3.96 | +2.06% | 469,787 | 185,035,693 |
| 2024-11-05 | 3.8 | 3.89 | 3.79 | 3.88 | +1.84% | 310,746 | 119,791,317 |
| 2024-11-04 | 3.84 | 3.86 | 3.76 | 3.81 | -0.78% | 246,603 | 93,677,556 |
| 2024-11-01 | 3.89 | 3.9 | 3.78 | 3.84 | -0.78% | 337,090 | 129,917,161 |
| 2024-10-31 | 3.83 | 3.99 | 3.81 | 3.87 | +2.11% | 580,978 | 225,030,420 |
| 2024-10-30 | 3.68 | 3.83 | 3.67 | 3.79 | +3.27% | 470,578 | 177,410,129 |
| 2024-10-29 | 3.76 | 3.78 | 3.66 | 3.67 | -2.39% | 257,323 | 95,404,849 |
| 2024-10-28 | 3.65 | 3.76 | 3.63 | 3.76 | +3.01% | 400,141 | 148,850,667 |
| 2024-10-25 | 3.62 | 3.65 | 3.6 | 3.65 | +0.83% | 208,410 | 75,736,201 |
| 2024-10-24 | 3.63 | 3.65 | 3.6 | 3.62 | -0.82% | 130,878 | 47,369,988 |
| 2024-10-23 | 3.64 | 3.7 | 3.63 | 3.65 | 0% | 170,472 | 62,440,981 |
| 2024-10-22 | 3.61 | 3.65 | 3.61 | 3.65 | +0.27% | 153,682 | 55,870,286 |
| 2024-10-21 | 3.66 | 3.68 | 3.61 | 3.64 | -1.09% | 229,584 | 83,478,086 |
| 2024-10-18 | 3.63 | 3.69 | 3.58 | 3.68 | +1.1% | 311,855 | 113,757,338 |
| 2024-10-17 | 3.74 | 3.79 | 3.63 | 3.64 | -2.93% | 297,987 | 110,027,383 |
| 2024-10-16 | 3.62 | 3.8 | 3.6 | 3.75 | +3.02% | 410,640 | 153,249,673 |
| 2024-10-15 | 3.69 | 3.69 | 3.63 | 3.64 | -1.36% | 203,571 | 74,531,482 |
| 2024-10-14 | 3.63 | 3.71 | 3.57 | 3.69 | +2.5% | 277,004 | 101,366,813 |
| 2024-10-11 | 3.65 | 3.66 | 3.58 | 3.6 | -1.37% | 208,661 | 75,472,380 |
| 2024-10-10 | 3.55 | 3.73 | 3.53 | 3.65 | +2.82% | 384,933 | 140,231,199 |
| 2024-10-09 | 3.77 | 3.77 | 3.53 | 3.55 | -8.03% | 477,963 | 174,367,537 |
| 2024-10-08 | 4.12 | 4.12 | 3.73 | 3.86 | +2.93% | 898,477 | 351,021,299 |
| 2024-09-30 | 3.64 | 3.79 | 3.58 | 3.75 | +7.14% | 708,683 | 261,729,222 |
| 2024-09-27 | 3.43 | 3.5 | 3.38 | 3.5 | +3.55% | 185,563 | 63,783,739 |
| 2024-09-26 | 3.26 | 3.38 | 3.25 | 3.38 | +3.36% | 215,964 | 71,781,778 |
| 2024-09-25 | 3.26 | 3.33 | 3.25 | 3.27 | +1.55% | 295,081 | 97,090,008 |
| 2024-09-24 | 3.14 | 3.22 | 3.13 | 3.22 | +2.88% | 229,891 | 73,305,217 |
| 2024-09-23 | 3.12 | 3.13 | 3.11 | 3.13 | 0% | 54,037 | 16,877,875 |
| 2024-09-20 | 3.12 | 3.14 | 3.11 | 3.13 | +0.32% | 70,303 | 21,966,893 |
| 2024-09-19 | 3.08 | 3.14 | 3.06 | 3.12 | +1.63% | 88,502 | 27,537,414 |
| 2024-09-18 | 3.05 | 3.08 | 3.02 | 3.07 | +0.33% | 47,163 | 14,379,908 |
| 2024-09-13 | 3.05 | 3.07 | 3.04 | 3.06 | +0.33% | 46,811 | 14,299,090 |
| 2024-09-12 | 3.06 | 3.08 | 3.04 | 3.05 | 0% | 32,224 | 9,853,971 |
| 2024-09-11 | 3.07 | 3.07 | 3.03 | 3.05 | -0.65% | 44,161 | 13,483,441 |
| 2024-09-10 | 3.07 | 3.09 | 3.03 | 3.07 | -0.32% | 51,107 | 15,631,699 |
| 2024-09-09 | 3.06 | 3.1 | 3.05 | 3.08 | 0% | 45,587 | 13,999,066 |
| 2024-09-06 | 3.1 | 3.14 | 3.07 | 3.08 | -0.96% | 58,790 | 18,216,035 |
| 2024-09-05 | 3.09 | 3.11 | 3.08 | 3.11 | +0.65% | 70,916 | 21,949,310 |
| 2024-09-04 | 3.13 | 3.15 | 3.08 | 3.09 | -1.9% | 86,577 | 26,932,457 |
| 2024-09-03 | 3.12 | 3.15 | 3.09 | 3.15 | +0.96% | 92,129 | 28,810,391 |
| 2024-09-02 | 3.14 | 3.19 | 3.12 | 3.12 | -0.32% | 142,685 | 44,979,365 |
| 2024-08-30 | 3.08 | 3.17 | 3.06 | 3.13 | +0.97% | 135,635 | 42,375,608 |
| 2024-08-29 | 3.09 | 3.12 | 3.06 | 3.1 | +0.32% | 98,282 | 30,362,470 |
| 2024-08-28 | 3.17 | 3.18 | 3.07 | 3.09 | -2.52% | 154,307 | 47,950,716 |
| 2024-08-27 | 3.19 | 3.23 | 3.16 | 3.17 | -1.55% | 259,479 | 82,743,893 |
| 2024-08-26 | 3.27 | 3.27 | 3.14 | 3.22 | -0.31% | 402,755 | 130,017,752 |
| 2024-08-23 | 3 | 3.3 | 2.95 | 3.23 | +7.67% | 333,154 | 104,519,874 |
| 2024-08-22 | 3.02 | 3.04 | 2.99 | 3 | -0.99% | 45,519 | 13,701,392 |
| 2024-08-21 | 3.04 | 3.05 | 3.01 | 3.03 | -0.66% | 39,299 | 11,908,562 |
| 2024-08-20 | 3.1 | 3.1 | 3.03 | 3.05 | -1.93% | 67,577 | 20,661,825 |
| 2024-08-19 | 3.1 | 3.13 | 3.09 | 3.11 | -0.32% | 41,577 | 12,930,791 |
| 2024-08-16 | 3.14 | 3.14 | 3.1 | 3.12 | -0.32% | 58,849 | 18,363,959 |
| 2024-08-15 | 3.13 | 3.16 | 3.09 | 3.13 | -1.26% | 165,015 | 51,487,099 |
| 2024-08-14 | 3.13 | 3.29 | 3.13 | 3.17 | +1.28% | 212,729 | 68,332,658 |
| 2024-08-13 | 3.09 | 3.13 | 3.08 | 3.13 | +1.29% | 42,321 | 13,141,542 |
| 2024-08-12 | 3.12 | 3.13 | 3.08 | 3.09 | -1.28% | 59,112 | 18,330,793 |
| 2024-08-09 | 3.12 | 3.17 | 3.12 | 3.13 | 0% | 88,471 | 27,865,611 |
| 2024-08-08 | 3.09 | 3.14 | 3.08 | 3.13 | +0.97% | 70,543 | 21,964,109 |
| 2024-08-07 | 3.11 | 3.11 | 3.08 | 3.1 | -0.32% | 48,951 | 15,163,085 |
| 2024-08-06 | 3.1 | 3.12 | 3.08 | 3.11 | +0.65% | 50,927 | 15,786,130 |
| 2024-08-05 | 3.11 | 3.16 | 3.08 | 3.09 | -1.28% | 80,141 | 25,019,109 |
| 2024-08-02 | 3.12 | 3.15 | 3.1 | 3.13 | 0% | 50,829 | 15,906,929 |
| 2024-08-01 | 3.14 | 3.16 | 3.11 | 3.13 | -0.32% | 54,368 | 17,048,421 |
| 2024-07-31 | 3.06 | 3.15 | 3.06 | 3.14 | +2.28% | 83,262 | 25,994,735 |
| 2024-07-30 | 3.03 | 3.07 | 3.01 | 3.07 | +0.99% | 56,543 | 17,238,100 |
| 2024-07-29 | 3.08 | 3.08 | 3.04 | 3.04 | -0.98% | 42,136 | 12,849,684 |
| 2024-07-26 | 3.03 | 3.08 | 3.03 | 3.07 | +1.32% | 47,196 | 14,432,980 |
| 2024-07-25 | 3 | 3.05 | 2.99 | 3.03 | +1% | 45,410 | 13,714,044 |
| 2024-07-24 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 68,167 | 20,540,514 |
| 2024-07-23 | 3.08 | 3.1 | 3.04 | 3.04 | -1.62% | 51,151 | 15,711,104 |
| 2024-07-22 | 3.1 | 3.11 | 3.07 | 3.09 | -0.64% | 44,481 | 13,729,303 |
| 2024-07-19 | 3.11 | 3.12 | 3.08 | 3.11 | -0.32% | 43,269 | 13,417,261 |
| 2024-07-18 | 3.08 | 3.13 | 3.04 | 3.12 | +0.97% | 85,154 | 26,311,962 |
| 2024-07-17 | 3.05 | 3.09 | 3.05 | 3.09 | +0.65% | 55,255 | 17,006,620 |
| 2024-07-16 | 3.06 | 3.07 | 3.04 | 3.07 | 0% | 37,235 | 11,388,672 |
| 2024-07-15 | 3.08 | 3.09 | 3.05 | 3.07 | 0% | 56,157 | 17,208,940 |
| 2024-07-12 | 3.06 | 3.09 | 3.05 | 3.07 | +0.33% | 80,734 | 24,787,235 |
| 2024-07-11 | 3.04 | 3.07 | 3 | 3.06 | +2.34% | 111,909 | 34,059,274 |
| 2024-07-10 | 3.08 | 3.08 | 2.97 | 2.99 | -3.24% | 140,362 | 42,291,404 |
| 2024-07-09 | 3.11 | 3.13 | 2.98 | 3.09 | -0.96% | 156,343 | 47,685,740 |
| 2024-07-08 | 3.22 | 3.22 | 3.1 | 3.12 | -3.41% | 87,129 | 27,482,926 |
| 2024-07-05 | 3.21 | 3.25 | 3.19 | 3.23 | 0% | 87,195 | 28,043,077 |
| 2024-07-04 | 3.3 | 3.3 | 3.22 | 3.23 | -2.12% | 105,460 | 34,275,962 |
| 2024-07-03 | 3.32 | 3.33 | 3.29 | 3.3 | -0.6% | 69,970 | 23,172,054 |
| 2024-07-02 | 3.32 | 3.33 | 3.3 | 3.32 | -0.3% | 69,441 | 23,047,723 |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.33 | +1.52% | 79,917 | 26,404,632 |
| 2024-06-28 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 79,507 | 26,233,008 |
| 2024-06-27 | 3.29 | 3.33 | 3.28 | 3.29 | -0.6% | 82,351 | 27,213,501 |
| 2024-06-26 | 3.24 | 3.31 | 3.21 | 3.31 | +1.53% | 76,495 | 25,009,772 |
| 2024-06-25 | 3.27 | 3.31 | 3.24 | 3.26 | -0.91% | 81,808 | 26,778,168 |
| 2024-06-24 | 3.31 | 3.35 | 3.23 | 3.29 | -1.5% | 131,551 | 43,109,465 |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.34 | +1.21% | 119,856 | 39,960,048 |
| 2024-06-20 | 3.28 | 3.33 | 3.26 | 3.3 | +0.3% | 90,109 | 29,746,580 |
| 2024-06-19 | 3.3 | 3.32 | 3.28 | 3.29 | -0.3% | 47,178 | 15,540,888 |
| 2024-06-18 | 3.26 | 3.31 | 3.25 | 3.3 | +1.23% | 68,047 | 22,385,888 |
| 2024-06-17 | 3.26 | 3.27 | 3.22 | 3.26 | -0.31% | 72,835 | 23,642,721 |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.27 | +0.62% | 84,123 | 27,394,058 |
| 2024-06-13 | 3.31 | 3.31 | 3.23 | 3.25 | -1.81% | 84,786 | 27,642,625 |
| 2024-06-12 | 3.31 | 3.32 | 3.28 | 3.31 | +0.3% | 87,216 | 28,792,191 |
| 2024-06-11 | 3.37 | 3.37 | 3.29 | 3.3 | -2.08% | 125,450 | 41,539,433 |
| 2024-06-07 | 3.3 | 3.39 | 3.3 | 3.37 | +4.98% | 210,579 | 70,443,857 |
| 2024-06-06 | 3.26 | 3.28 | 3.16 | 3.21 | -1.53% | 167,013 | 53,549,480 |
| 2024-06-05 | 3.29 | 3.32 | 3.26 | 3.26 | -0.91% | 103,394 | 33,989,565 |
| 2024-06-04 | 3.3 | 3.31 | 3.2 | 3.29 | -0.9% | 181,904 | 59,351,888 |
| 2024-06-03 | 3.42 | 3.43 | 3.28 | 3.32 | -3.49% | 240,881 | 80,255,635 |
| 2024-05-31 | 3.44 | 3.45 | 3.42 | 3.44 | 0% | 80,284 | 27,541,233 |
| 2024-05-30 | 3.49 | 3.51 | 3.42 | 3.44 | -1.99% | 137,524 | 47,589,477 |
| 2024-05-29 | 3.5 | 3.52 | 3.48 | 3.51 | +0.29% | 87,966 | 30,825,114 |
| 2024-05-28 | 3.56 | 3.56 | 3.48 | 3.5 | -1.96% | 149,924 | 52,687,384 |
| 2024-05-27 | 3.61 | 3.63 | 3.52 | 3.57 | -0.83% | 172,529 | 61,353,400 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.6 | -0.83% | 113,683 | 41,211,002 |
| 2024-05-23 | 3.7 | 3.71 | 3.62 | 3.63 | -2.16% | 192,919 | 70,479,515 |
| 2024-05-22 | 3.68 | 3.73 | 3.67 | 3.71 | +0.82% | 187,879 | 69,664,383 |
| 2024-05-21 | 3.65 | 3.69 | 3.64 | 3.68 | +0.27% | 163,064 | 59,813,089 |
| 2024-05-20 | 3.66 | 3.69 | 3.63 | 3.67 | +0.27% | 205,304 | 75,181,011 |
| 2024-05-17 | 3.65 | 3.67 | 3.59 | 3.66 | -1.88% | 272,034 | 98,793,921 |
| 2024-05-16 | 3.66 | 3.76 | 3.66 | 3.73 | +1.63% | 340,901 | 126,642,614 |
| 2024-05-15 | 3.66 | 3.68 | 3.64 | 3.67 | 0% | 117,092 | 42,881,757 |
| 2024-05-14 | 3.66 | 3.68 | 3.66 | 3.67 | 0% | 114,790 | 42,112,846 |
| 2024-05-13 | 3.68 | 3.69 | 3.64 | 3.67 | -0.54% | 125,733 | 46,039,859 |
| 2024-05-10 | 3.72 | 3.72 | 3.66 | 3.69 | 0% | 142,754 | 52,641,255 |
| 2024-05-09 | 3.65 | 3.7 | 3.64 | 3.69 | +0.82% | 141,996 | 52,250,706 |
| 2024-05-08 | 3.72 | 3.72 | 3.65 | 3.66 | -1.61% | 154,980 | 57,060,422 |
| 2024-05-07 | 3.69 | 3.72 | 3.68 | 3.72 | +0.54% | 163,525 | 60,567,337 |
| 2024-05-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.65% | 233,454 | 85,970,512 |
| 2024-04-30 | 3.67 | 3.68 | 3.62 | 3.64 | -2.15% | 312,226 | 113,557,028 |
| 2024-04-29 | 3.66 | 3.73 | 3.64 | 3.72 | +1.64% | 278,896 | 102,994,177 |
| 2024-04-26 | 3.63 | 3.68 | 3.62 | 3.66 | +0.55% | 185,083 | 67,488,888 |
| 2024-04-25 | 3.62 | 3.66 | 3.61 | 3.64 | -0.82% | 162,021 | 58,864,143 |
| 2024-04-24 | 3.7 | 3.77 | 3.65 | 3.67 | +1.94% | 254,884 | 94,046,254 |
| 2024-04-23 | 3.66 | 3.66 | 3.58 | 3.6 | -1.64% | 237,458 | 85,706,401 |
| 2024-04-22 | 3.75 | 3.76 | 3.65 | 3.66 | -1.61% | 257,039 | 94,819,268 |
| 2024-04-19 | 3.7 | 3.79 | 3.64 | 3.72 | -0.8% | 600,127 | 221,968,597 |
| 2024-04-18 | 4.02 | 4.02 | 3.75 | 3.75 | +2.74% | 897,862 | 348,815,378 |
| 2024-04-17 | 3.57 | 3.65 | 3.56 | 3.65 | +3.11% | 232,141 | 83,979,190 |
| 2024-04-16 | 3.67 | 3.67 | 3.53 | 3.54 | -3.54% | 274,465 | 98,239,579 |
| 2024-04-15 | 3.7 | 3.75 | 3.6 | 3.67 | -0.54% | 249,436 | 91,717,703 |
| 2024-04-12 | 3.74 | 3.76 | 3.68 | 3.69 | -1.6% | 169,217 | 62,917,900 |
| 2024-04-11 | 3.72 | 3.79 | 3.7 | 3.75 | +0.27% | 185,846 | 69,830,271 |
| 2024-04-10 | 3.81 | 3.82 | 3.72 | 3.74 | -2.09% | 162,659 | 61,220,749 |
| 2024-04-09 | 3.8 | 3.82 | 3.76 | 3.82 | +0.26% | 153,051 | 58,146,671 |
| 2024-04-08 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 235,875 | 90,379,631 |
| 2024-04-03 | 3.78 | 3.83 | 3.76 | 3.83 | +1.06% | 213,376 | 80,975,506 |
| 2024-04-02 | 3.77 | 3.79 | 3.75 | 3.79 | +0.53% | 217,294 | 82,051,996 |
| 2024-04-01 | 3.7 | 3.77 | 3.69 | 3.77 | +1.89% | 229,539 | 85,839,957 |
| 2024-03-29 | 3.69 | 3.71 | 3.67 | 3.7 | +0.27% | 165,593 | 61,110,979 |
| 2024-03-28 | 3.67 | 3.72 | 3.66 | 3.69 | 0% | 251,255 | 92,729,832 |
| 2024-03-27 | 3.73 | 3.81 | 3.68 | 3.69 | -1.34% | 294,399 | 110,138,894 |
| 2024-03-26 | 3.88 | 3.88 | 3.7 | 3.74 | -3.61% | 582,695 | 218,155,323 |
| 2024-03-25 | 3.83 | 3.93 | 3.83 | 3.88 | +0.78% | 353,511 | 137,388,734 |
| 2024-03-22 | 3.84 | 3.86 | 3.78 | 3.85 | +0.26% | 227,905 | 87,041,315 |
| 2024-03-21 | 3.84 | 3.86 | 3.81 | 3.84 | 0% | 187,357 | 71,846,291 |
| 2024-03-20 | 3.83 | 3.86 | 3.8 | 3.84 | 0% | 195,132 | 74,604,183 |
| 2024-03-19 | 3.82 | 3.89 | 3.81 | 3.84 | +0.26% | 255,882 | 98,575,785 |
| 2024-03-18 | 3.82 | 3.85 | 3.79 | 3.83 | +0.79% | 277,360 | 105,917,780 |
| 2024-03-15 | 3.78 | 3.8 | 3.74 | 3.8 | +0.53% | 160,060 | 60,383,563 |
| 2024-03-14 | 3.74 | 3.84 | 3.73 | 3.78 | +0.8% | 246,478 | 93,404,379 |
| 2024-03-13 | 3.78 | 3.79 | 3.73 | 3.75 | -1.06% | 178,789 | 67,037,717 |
| 2024-03-12 | 3.74 | 3.79 | 3.73 | 3.79 | +1.07% | 236,091 | 88,800,524 |
| 2024-03-11 | 3.71 | 3.75 | 3.7 | 3.75 | +1.08% | 183,085 | 68,158,551 |
| 2024-03-08 | 3.69 | 3.72 | 3.66 | 3.71 | +0.27% | 180,143 | 66,441,081 |
| 2024-03-07 | 3.69 | 3.77 | 3.69 | 3.7 | +0.27% | 274,230 | 102,318,577 |
| 2024-03-06 | 3.66 | 3.74 | 3.65 | 3.69 | +0.27% | 277,256 | 102,352,539 |
| 2024-03-05 | 3.72 | 3.74 | 3.65 | 3.68 | -1.87% | 228,905 | 84,444,007 |
| 2024-03-04 | 3.83 | 3.83 | 3.71 | 3.75 | -1.57% | 341,041 | 127,711,740 |
| 2024-03-01 | 3.86 | 3.88 | 3.76 | 3.81 | 0% | 412,363 | 157,500,456 |
| 2024-02-29 | 3.65 | 3.81 | 3.63 | 3.81 | +3.81% | 415,459 | 155,095,430 |
| 2024-02-28 | 3.74 | 3.82 | 3.66 | 3.67 | -1.87% | 340,524 | 127,848,303 |
| 2024-02-27 | 3.72 | 3.74 | 3.68 | 3.74 | +0.81% | 181,427 | 67,510,842 |
| 2024-02-26 | 3.73 | 3.77 | 3.7 | 3.71 | -1.07% | 184,381 | 68,699,363 |
| 2024-02-23 | 3.69 | 3.75 | 3.68 | 3.75 | +0.81% | 176,611 | 65,642,593 |
| 2024-02-22 | 3.69 | 3.76 | 3.67 | 3.72 | +0.54% | 191,666 | 70,945,514 |
| 2024-02-21 | 3.67 | 3.76 | 3.64 | 3.7 | +0.27% | 280,324 | 104,257,782 |
| 2024-02-20 | 3.68 | 3.72 | 3.66 | 3.69 | -0.54% | 165,726 | 61,171,145 |
| 2024-02-19 | 3.66 | 3.74 | 3.63 | 3.71 | +2.77% | 315,467 | 116,432,105 |
| 2024-02-08 | 3.46 | 3.62 | 3.42 | 3.61 | +4.94% | 399,098 | 139,819,843 |
| 2024-02-07 | 3.41 | 3.54 | 3.34 | 3.44 | +2.08% | 352,113 | 121,243,606 |
| 2024-02-06 | 3.16 | 3.44 | 3.09 | 3.37 | +6.65% | 308,518 | 100,625,990 |
| 2024-02-05 | 3.42 | 3.42 | 3.12 | 3.16 | -8.14% | 386,546 | 124,904,742 |
| 2024-02-02 | 3.55 | 3.61 | 3.31 | 3.44 | -3.64% | 316,914 | 110,261,994 |
| 2024-02-01 | 3.61 | 3.65 | 3.53 | 3.57 | -1.11% | 229,353 | 82,243,366 |
| 2024-01-31 | 3.76 | 3.77 | 3.6 | 3.61 | -4.24% | 248,954 | 91,417,903 |
| 2024-01-30 | 3.81 | 3.86 | 3.76 | 3.77 | -2.08% | 226,529 | 86,415,600 |
| 2024-01-29 | 3.85 | 3.92 | 3.84 | 3.85 | -0.26% | 285,648 | 110,653,647 |
| 2024-01-26 | 3.8 | 3.9 | 3.77 | 3.86 | +2.12% | 328,759 | 126,758,568 |
| 2024-01-25 | 3.61 | 3.79 | 3.6 | 3.78 | +4.42% | 255,199 | 95,417,303 |
| 2024-01-24 | 3.55 | 3.62 | 3.48 | 3.62 | +2.26% | 263,411 | 93,731,835 |
| 2024-01-23 | 3.5 | 3.56 | 3.4 | 3.54 | +0.85% | 217,447 | 75,816,937 |
| 2024-01-22 | 3.68 | 3.68 | 3.48 | 3.51 | -4.88% | 224,106 | 80,429,480 |
| 2024-01-19 | 3.77 | 3.78 | 3.69 | 3.69 | -2.38% | 185,177 | 69,100,920 |
| 2024-01-18 | 3.82 | 3.82 | 3.66 | 3.78 | -1.56% | 276,255 | 103,336,036 |
| 2024-01-17 | 3.91 | 3.92 | 3.83 | 3.84 | -2.04% | 156,219 | 60,598,260 |
| 2024-01-16 | 3.89 | 3.93 | 3.86 | 3.92 | +0.77% | 228,114 | 88,876,094 |
| 2024-01-15 | 3.87 | 3.91 | 3.83 | 3.89 | +0.52% | 193,066 | 74,972,817 |
| 2024-01-12 | 3.85 | 3.91 | 3.84 | 3.87 | +0.26% | 166,323 | 64,640,472 |
| 2024-01-11 | 3.83 | 3.88 | 3.81 | 3.86 | +0.26% | 149,705 | 57,573,571 |
| 2024-01-10 | 3.88 | 3.88 | 3.84 | 3.85 | -0.52% | 137,558 | 53,110,223 |
| 2024-01-09 | 3.85 | 3.9 | 3.83 | 3.87 | +0.78% | 160,019 | 61,816,583 |
| 2024-01-08 | 3.9 | 3.91 | 3.84 | 3.84 | -1.29% | 175,184 | 67,835,539 |
| 2024-01-05 | 3.92 | 3.94 | 3.87 | 3.89 | -0.77% | 190,241 | 74,482,582 |
| 2024-01-04 | 3.94 | 3.94 | 3.88 | 3.92 | -0.51% | 186,545 | 72,935,470 |
| 2024-01-03 | 3.95 | 3.98 | 3.92 | 3.94 | -0.76% | 259,395 | 102,311,730 |
| 2024-01-02 | 3.96 | 3.99 | 3.93 | 3.97 | +0.51% | 209,470 | 83,125,234 |
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：