股票概览
3.56
+0.28%
+0.01
3.53
开盘价
3.57
最高价
3.5
最低价
81,727
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.65
MA10 (10日均线)
3.61
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 | 3.53 | 3.57 | 3.5 | 3.56 | +0.28% | 81,727 | 28,835,984 |
| 2025-03-24 | 3.66 | 3.7 | 3.5 | 3.55 | -3.53% | 165,619 | 59,253,625 |
| 2025-03-21 | 3.77 | 3.82 | 3.65 | 3.68 | -0.54% | 193,180 | 71,823,180 |
| 2025-03-20 | 3.69 | 3.72 | 3.65 | 3.7 | +0.27% | 95,680 | 35,353,259 |
| 2025-03-19 | 3.7 | 3.75 | 3.66 | 3.69 | -0.27% | 73,930 | 27,309,515 |
| 2025-03-18 | 3.73 | 3.74 | 3.67 | 3.7 | -0.27% | 76,203 | 28,160,092 |
| 2025-03-17 | 3.69 | 3.72 | 3.66 | 3.71 | +0.82% | 85,983 | 31,793,285 |
| 2025-03-14 | 3.58 | 3.68 | 3.56 | 3.68 | +2.79% | 148,342 | 53,944,197 |
| 2025-03-13 | 3.62 | 3.62 | 3.53 | 3.58 | -1.1% | 95,345 | 33,987,522 |
| 2025-03-12 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 69,808 | 25,297,966 |
| 2025-03-11 | 3.55 | 3.65 | 3.52 | 3.63 | +1.4% | 122,503 | 44,218,269 |
| 2025-03-10 | 3.52 | 3.6 | 3.52 | 3.58 | +1.7% | 87,923 | 31,371,433 |
| 2025-03-07 | 3.56 | 3.58 | 3.51 | 3.52 | -1.12% | 69,383 | 24,567,749 |
| 2025-03-06 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 103,983 | 36,880,365 |
| 2025-03-05 | 3.61 | 3.61 | 3.47 | 3.53 | -1.94% | 112,577 | 39,581,878 |
| 2025-03-04 | 3.57 | 3.61 | 3.54 | 3.6 | +0.84% | 80,292 | 28,678,747 |
| 2025-03-03 | 3.55 | 3.63 | 3.55 | 3.57 | +0.56% | 118,768 | 42,757,842 |
| 2025-02-28 | 3.62 | 3.67 | 3.54 | 3.55 | -2.47% | 96,771 | 34,826,617 |
| 2025-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | +0.28% | 94,150 | 34,114,526 |
| 2025-02-26 | 3.59 | 3.63 | 3.57 | 3.63 | +1.68% | 78,256 | 28,232,948 |
| 2025-02-25 | 3.59 | 3.66 | 3.54 | 3.57 | -0.83% | 118,790 | 42,641,070 |
| 2025-02-24 | 3.55 | 3.63 | 3.54 | 3.6 | +0.84% | 83,812 | 30,056,580 |
| 2025-02-21 | 3.62 | 3.65 | 3.53 | 3.57 | -1.38% | 102,434 | 36,579,931 |
| 2025-02-20 | 3.57 | 3.7 | 3.56 | 3.62 | +1.4% | 118,888 | 43,176,813 |
| 2025-02-19 | 3.57 | 3.58 | 3.53 | 3.57 | +0.56% | 78,352 | 27,862,152 |
| 2025-02-18 | 3.69 | 3.7 | 3.54 | 3.55 | -3.79% | 124,796 | 44,963,862 |
| 2025-02-17 | 3.62 | 3.72 | 3.62 | 3.69 | +1.93% | 116,800 | 42,973,342 |
| 2025-02-14 | 3.63 | 3.68 | 3.6 | 3.62 | 0% | 88,184 | 32,047,552 |
| 2025-02-13 | 3.64 | 3.65 | 3.6 | 3.62 | -0.82% | 58,598 | 21,250,955 |
| 2025-02-12 | 3.66 | 3.66 | 3.61 | 3.65 | 0% | 70,812 | 25,738,875 |
| 2025-02-11 | 3.7 | 3.71 | 3.6 | 3.65 | -1.35% | 102,415 | 37,227,027 |
| 2025-02-10 | 3.58 | 3.7 | 3.58 | 3.7 | +3.35% | 119,156 | 43,603,213 |
| 2025-02-07 | 3.5 | 3.62 | 3.48 | 3.58 | +2.29% | 108,691 | 38,662,947 |
| 2025-02-06 | 3.47 | 3.5 | 3.4 | 3.5 | +0.86% | 91,451 | 31,608,222 |
| 2025-02-05 | 3.43 | 3.48 | 3.41 | 3.47 | +2.36% | 84,986 | 29,345,572 |
| 2025-01-27 | 3.35 | 3.45 | 3.33 | 3.39 | +1.19% | 83,430 | 28,406,221 |
| 2025-01-24 | 3.38 | 3.38 | 3.32 | 3.35 | -1.18% | 107,373 | 35,907,201 |
| 2025-01-23 | 3.38 | 3.47 | 3.37 | 3.39 | +0.89% | 99,111 | 33,960,215 |
| 2025-01-22 | 3.36 | 3.41 | 3.33 | 3.36 | -1.18% | 64,256 | 21,650,308 |
| 2025-01-21 | 3.45 | 3.49 | 3.37 | 3.4 | -1.73% | 97,363 | 33,187,142 |
| 2025-01-20 | 3.45 | 3.5 | 3.36 | 3.46 | -0.29% | 129,650 | 44,549,284 |
| 2025-01-17 | 3.47 | 3.49 | 3.42 | 3.47 | -0.29% | 68,189 | 23,590,658 |
| 2025-01-16 | 3.45 | 3.53 | 3.44 | 3.48 | +1.75% | 100,234 | 34,997,987 |
| 2025-01-15 | 3.45 | 3.46 | 3.38 | 3.42 | -0.87% | 76,722 | 26,150,965 |
| 2025-01-14 | 3.36 | 3.46 | 3.36 | 3.45 | +2.99% | 99,493 | 33,999,574 |
| 2025-01-13 | 3.3 | 3.35 | 3.22 | 3.35 | +1.21% | 88,534 | 29,189,490 |
| 2025-01-10 | 3.47 | 3.48 | 3.31 | 3.31 | -4.34% | 122,534 | 41,374,854 |
| 2025-01-09 | 3.47 | 3.52 | 3.42 | 3.46 | -0.86% | 94,833 | 32,936,414 |
| 2025-01-08 | 3.48 | 3.54 | 3.4 | 3.49 | 0% | 114,921 | 39,865,188 |
| 2025-01-07 | 3.53 | 3.53 | 3.39 | 3.49 | -1.13% | 156,118 | 53,576,537 |
| 2025-01-06 | 3.44 | 3.61 | 3.32 | 3.53 | +3.22% | 191,973 | 67,345,450 |
| 2025-01-03 | 3.54 | 3.55 | 3.41 | 3.42 | -2.29% | 139,253 | 48,465,059 |
| 2025-01-02 | 3.57 | 3.6 | 3.46 | 3.5 | -1.69% | 145,228 | 51,367,002 |
| 2024-12-31 | 3.6 | 3.66 | 3.56 | 3.56 | -1.11% | 134,031 | 48,209,335 |
| 2024-12-30 | 3.78 | 3.8 | 3.58 | 3.6 | -4.76% | 226,055 | 82,080,029 |
| 2024-12-27 | 3.75 | 3.84 | 3.66 | 3.78 | +2.16% | 181,235 | 68,607,256 |
| 2024-12-26 | 3.63 | 3.79 | 3.61 | 3.7 | -3.14% | 361,266 | 134,498,848 |
| 2024-12-25 | 4.1 | 4.13 | 3.82 | 3.82 | -9.91% | 432,684 | 170,976,173 |
| 2024-12-24 | 4 | 4.32 | 3.91 | 4.24 | +7.89% | 793,976 | 338,705,634 |
| 2024-12-23 | 4.1 | 4.11 | 3.92 | 3.93 | -4.61% | 166,575 | 66,131,649 |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.12 | +1.23% | 85,976 | 35,233,516 |
| 2024-12-19 | 4.1 | 4.18 | 4.01 | 4.07 | -1.93% | 111,477 | 45,230,432 |
| 2024-12-18 | 4.13 | 4.22 | 4.07 | 4.15 | +0.24% | 128,291 | 53,174,686 |
| 2024-12-17 | 4.36 | 4.39 | 4.13 | 4.14 | -5.69% | 207,497 | 87,134,384 |
| 2024-12-16 | 4.31 | 4.44 | 4.26 | 4.39 | +1.62% | 159,532 | 69,892,778 |
| 2024-12-13 | 4.49 | 4.53 | 4.31 | 4.32 | -4% | 209,943 | 92,183,991 |
| 2024-12-12 | 4.39 | 4.52 | 4.35 | 4.5 | +2.51% | 288,329 | 128,703,011 |
| 2024-12-11 | 4.16 | 4.48 | 4.14 | 4.39 | +5.78% | 330,482 | 142,838,210 |
| 2024-12-10 | 4.29 | 4.32 | 4.14 | 4.15 | -1.19% | 159,732 | 67,142,722 |
| 2024-12-09 | 4.23 | 4.32 | 4.15 | 4.2 | 0% | 200,505 | 84,788,633 |
| 2024-12-06 | 4.08 | 4.22 | 4.03 | 4.2 | +3.19% | 204,814 | 85,071,200 |
| 2024-12-05 | 4.01 | 4.08 | 3.99 | 4.07 | +0.99% | 95,470 | 38,587,792 |
| 2024-12-04 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 115,608 | 46,989,252 |
| 2024-12-03 | 4.17 | 4.19 | 4.08 | 4.11 | -1.44% | 133,255 | 54,869,341 |
| 2024-12-02 | 4 | 4.18 | 4 | 4.17 | +4.51% | 184,022 | 75,951,173 |
| 2024-11-29 | 4 | 4.03 | 3.94 | 3.99 | -0.25% | 91,848 | 36,683,375 |
| 2024-11-28 | 3.92 | 4.03 | 3.92 | 4 | +1.78% | 117,007 | 46,665,880 |
| 2024-11-27 | 3.91 | 3.94 | 3.79 | 3.93 | 0% | 104,175 | 40,262,317 |
| 2024-11-26 | 3.9 | 3.99 | 3.89 | 3.93 | +0.51% | 102,890 | 40,575,800 |
| 2024-11-25 | 3.83 | 3.91 | 3.82 | 3.91 | +2.36% | 98,954 | 38,324,800 |
| 2024-11-22 | 4.03 | 4.04 | 3.82 | 3.82 | -4.98% | 134,268 | 52,625,566 |
| 2024-11-21 | 4 | 4.06 | 3.96 | 4.02 | 0% | 103,988 | 41,643,584 |
| 2024-11-20 | 3.92 | 4.04 | 3.9 | 4.02 | +2.55% | 129,366 | 51,610,646 |
| 2024-11-19 | 3.89 | 3.94 | 3.81 | 3.92 | +1.03% | 105,851 | 41,019,776 |
| 2024-11-18 | 3.9 | 3.98 | 3.82 | 3.88 | +0.26% | 157,814 | 61,849,134 |
| 2024-11-15 | 3.96 | 3.99 | 3.86 | 3.87 | -2.27% | 135,036 | 53,019,520 |
| 2024-11-14 | 4.07 | 4.11 | 3.94 | 3.96 | -2.94% | 159,471 | 64,014,898 |
| 2024-11-13 | 4.13 | 4.2 | 4.03 | 4.08 | -1.45% | 160,493 | 65,665,621 |
| 2024-11-12 | 4.09 | 4.25 | 4.01 | 4.14 | +0.98% | 288,580 | 120,489,274 |
| 2024-11-11 | 4.06 | 4.11 | 3.99 | 4.1 | +0.24% | 182,978 | 73,983,536 |
| 2024-11-08 | 4.17 | 4.19 | 4.03 | 4.09 | -1.21% | 211,945 | 86,839,696 |
| 2024-11-07 | 3.99 | 4.17 | 3.95 | 4.14 | +3.5% | 243,696 | 99,882,724 |
| 2024-11-06 | 3.9 | 4.05 | 3.83 | 4 | +2.83% | 230,316 | 91,154,126 |
| 2024-11-05 | 3.84 | 3.9 | 3.81 | 3.89 | +1.83% | 158,273 | 61,198,899 |
| 2024-11-04 | 3.75 | 3.84 | 3.73 | 3.82 | +2.41% | 127,654 | 48,380,607 |
| 2024-11-01 | 3.81 | 3.86 | 3.7 | 3.73 | -2.1% | 133,158 | 50,032,012 |
| 2024-10-31 | 3.71 | 3.85 | 3.71 | 3.81 | +1.87% | 139,417 | 53,075,425 |
| 2024-10-30 | 3.72 | 3.77 | 3.68 | 3.74 | +0.54% | 112,686 | 42,030,811 |
| 2024-10-29 | 3.86 | 3.88 | 3.71 | 3.72 | -3.38% | 168,085 | 63,423,811 |
| 2024-10-28 | 3.7 | 3.85 | 3.69 | 3.85 | +3.22% | 166,746 | 63,374,243 |
| 2024-10-25 | 3.68 | 3.74 | 3.64 | 3.73 | +1.63% | 148,233 | 54,988,731 |
| 2024-10-24 | 3.64 | 3.72 | 3.62 | 3.67 | +0.82% | 107,974 | 39,674,472 |
| 2024-10-23 | 3.64 | 3.69 | 3.59 | 3.64 | +0.28% | 115,503 | 42,104,592 |
| 2024-10-22 | 3.52 | 3.63 | 3.51 | 3.63 | +2.83% | 144,998 | 52,072,128 |
| 2024-10-21 | 3.51 | 3.55 | 3.47 | 3.53 | +0.57% | 103,594 | 36,413,521 |
| 2024-10-18 | 3.44 | 3.56 | 3.43 | 3.51 | +2.03% | 109,635 | 38,260,190 |
| 2024-10-17 | 3.54 | 3.56 | 3.44 | 3.44 | -2.55% | 86,193 | 30,192,883 |
| 2024-10-16 | 3.52 | 3.57 | 3.48 | 3.53 | +0.28% | 96,681 | 34,017,972 |
| 2024-10-15 | 3.59 | 3.61 | 3.51 | 3.52 | -1.95% | 90,175 | 32,117,638 |
| 2024-10-14 | 3.55 | 3.61 | 3.48 | 3.59 | +1.13% | 122,304 | 43,528,335 |
| 2024-10-11 | 3.66 | 3.71 | 3.51 | 3.55 | -3.27% | 138,696 | 49,628,822 |
| 2024-10-10 | 3.67 | 3.76 | 3.63 | 3.67 | +1.38% | 142,500 | 52,623,325 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.62 | -8.35% | 265,922 | 99,557,317 |
| 2024-10-08 | 4.19 | 4.19 | 3.74 | 3.95 | +3.67% | 508,659 | 201,291,920 |
| 2024-09-30 | 3.66 | 3.9 | 3.55 | 3.81 | +6.72% | 431,517 | 160,980,146 |
| 2024-09-27 | 3.46 | 3.58 | 3.4 | 3.57 | +4.69% | 132,803 | 46,405,169 |
| 2024-09-26 | 3.3 | 3.42 | 3.27 | 3.41 | +3.33% | 138,192 | 46,176,679 |
| 2024-09-25 | 3.25 | 3.36 | 3.24 | 3.3 | +1.85% | 144,818 | 47,806,446 |
| 2024-09-24 | 3.12 | 3.24 | 3.1 | 3.24 | +3.85% | 106,976 | 33,988,410 |
| 2024-09-23 | 3.09 | 3.13 | 3.08 | 3.12 | +0.97% | 66,384 | 20,627,467 |
| 2024-09-20 | 3.13 | 3.13 | 3.07 | 3.09 | -1.28% | 76,634 | 23,739,476 |
| 2024-09-19 | 3 | 3.13 | 2.99 | 3.13 | +4.33% | 115,517 | 35,580,756 |
| 2024-09-18 | 3.1 | 3.11 | 2.96 | 3 | -2.91% | 120,903 | 36,430,055 |
| 2024-09-13 | 3.05 | 3.12 | 3.01 | 3.09 | +1.31% | 96,328 | 29,702,591 |
| 2024-09-12 | 3.02 | 3.09 | 3.01 | 3.05 | +0.99% | 59,649 | 18,224,347 |
| 2024-09-11 | 3.04 | 3.07 | 3.01 | 3.02 | -1.63% | 51,643 | 15,687,061 |
| 2024-09-10 | 3.08 | 3.12 | 3 | 3.07 | 0% | 81,059 | 24,752,407 |
| 2024-09-09 | 3 | 3.1 | 2.98 | 3.07 | +1.99% | 82,878 | 25,333,576 |
| 2024-09-06 | 3.08 | 3.1 | 2.98 | 3.01 | -1.95% | 51,349 | 15,573,968 |
| 2024-09-05 | 3.02 | 3.08 | 3.02 | 3.07 | +0.99% | 51,062 | 15,615,747 |
| 2024-09-04 | 3.06 | 3.1 | 3.02 | 3.04 | -0.65% | 55,236 | 16,894,301 |
| 2024-09-03 | 3.04 | 3.11 | 3.01 | 3.06 | 0% | 56,690 | 17,370,784 |
| 2024-09-02 | 3.1 | 3.14 | 3.03 | 3.06 | -1.29% | 68,196 | 20,996,835 |
| 2024-08-30 | 3.05 | 3.13 | 3.03 | 3.1 | +1.64% | 77,325 | 23,902,071 |
| 2024-08-29 | 3.02 | 3.07 | 3.02 | 3.05 | 0% | 54,649 | 16,656,966 |
| 2024-08-28 | 3.01 | 3.08 | 2.96 | 3.05 | +1.67% | 66,378 | 20,177,811 |
| 2024-08-27 | 2.97 | 3.06 | 2.95 | 3 | +0.67% | 57,186 | 17,204,953 |
| 2024-08-26 | 2.94 | 3.01 | 2.93 | 2.98 | +1.36% | 58,187 | 17,318,117 |
| 2024-08-23 | 3 | 3.01 | 2.93 | 2.94 | -2.65% | 63,656 | 18,846,215 |
| 2024-08-22 | 3.07 | 3.09 | 3.01 | 3.02 | -1.31% | 51,475 | 15,673,269 |
| 2024-08-21 | 3.12 | 3.13 | 3.05 | 3.06 | -1.29% | 49,277 | 15,129,782 |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.1 | -1.9% | 72,903 | 22,686,654 |
| 2024-08-19 | 3.22 | 3.23 | 3.15 | 3.16 | -2.17% | 69,084 | 21,954,992 |
| 2024-08-16 | 3.21 | 3.26 | 3.15 | 3.23 | +0.62% | 81,219 | 26,082,804 |
| 2024-08-15 | 3.23 | 3.25 | 3.16 | 3.21 | 0% | 66,612 | 21,337,610 |
| 2024-08-14 | 3.23 | 3.25 | 3.19 | 3.21 | -1.23% | 70,133 | 22,543,614 |
| 2024-08-13 | 3.29 | 3.3 | 3.22 | 3.25 | -1.22% | 95,067 | 30,806,266 |
| 2024-08-12 | 3.24 | 3.36 | 3.23 | 3.29 | +1.23% | 116,757 | 38,575,394 |
| 2024-08-09 | 3.34 | 3.36 | 3.24 | 3.25 | -2.4% | 106,620 | 35,012,990 |
| 2024-08-08 | 3.23 | 3.36 | 3.21 | 3.33 | +2.46% | 127,704 | 42,379,644 |
| 2024-08-07 | 3.26 | 3.29 | 3.21 | 3.25 | -0.91% | 95,055 | 30,836,791 |
| 2024-08-06 | 3.15 | 3.28 | 3.14 | 3.28 | +4.46% | 128,135 | 41,237,751 |
| 2024-08-05 | 3.19 | 3.25 | 3.12 | 3.14 | -1.57% | 129,213 | 41,321,324 |
| 2024-08-02 | 3.11 | 3.25 | 3.1 | 3.19 | +1.92% | 147,596 | 47,290,163 |
| 2024-08-01 | 3.08 | 3.15 | 3.08 | 3.13 | +1.62% | 92,394 | 28,850,614 |
| 2024-07-31 | 2.98 | 3.09 | 2.97 | 3.08 | +3.7% | 92,612 | 28,225,037 |
| 2024-07-30 | 2.94 | 2.99 | 2.93 | 2.97 | +1.02% | 55,412 | 16,457,140 |
| 2024-07-29 | 2.97 | 2.97 | 2.9 | 2.94 | -0.68% | 61,809 | 18,133,765 |
| 2024-07-26 | 2.93 | 2.97 | 2.93 | 2.96 | +1.02% | 45,614 | 13,469,352 |
| 2024-07-25 | 2.91 | 2.97 | 2.89 | 2.93 | +0.34% | 54,647 | 16,046,299 |
| 2024-07-24 | 2.99 | 3 | 2.92 | 2.92 | -2.01% | 75,998 | 22,399,922 |
| 2024-07-23 | 3.02 | 3.07 | 2.98 | 2.98 | -2.3% | 65,506 | 19,899,854 |
| 2024-07-22 | 3.03 | 3.06 | 2.97 | 3.05 | +0.99% | 69,524 | 21,020,589 |
| 2024-07-19 | 3.03 | 3.05 | 2.99 | 3.02 | -0.66% | 57,201 | 17,278,965 |
| 2024-07-18 | 2.97 | 3.07 | 2.93 | 3.04 | +1.33% | 87,118 | 26,125,283 |
| 2024-07-17 | 2.98 | 3.03 | 2.95 | 3 | +0.67% | 70,093 | 20,938,644 |
| 2024-07-16 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 68,025 | 20,316,057 |
| 2024-07-15 | 3.05 | 3.08 | 2.95 | 3 | -1.96% | 126,214 | 37,937,283 |
| 2024-07-12 | 3.06 | 3.11 | 3.02 | 3.06 | +0.33% | 89,334 | 27,396,836 |
| 2024-07-11 | 2.96 | 3.07 | 2.93 | 3.05 | +4.45% | 145,790 | 43,941,717 |
| 2024-07-10 | 2.96 | 3.02 | 2.76 | 2.92 | -4.26% | 220,944 | 63,885,010 |
| 2024-07-09 | 3.07 | 3.08 | 2.96 | 3.05 | -0.33% | 106,911 | 32,320,034 |
| 2024-07-08 | 3.15 | 3.15 | 3.05 | 3.06 | -3.16% | 100,814 | 31,030,775 |
| 2024-07-05 | 3 | 3.17 | 2.99 | 3.16 | +4.98% | 129,305 | 40,079,907 |
| 2024-07-04 | 3.13 | 3.13 | 2.99 | 3.01 | -3.22% | 81,416 | 24,667,759 |
| 2024-07-03 | 3.13 | 3.17 | 3.11 | 3.11 | 0% | 56,149 | 17,606,076 |
| 2024-07-02 | 3.05 | 3.15 | 3.02 | 3.11 | +2.3% | 102,213 | 31,797,072 |
| 2024-07-01 | 3.01 | 3.06 | 2.96 | 3.04 | +1.33% | 60,848 | 18,338,582 |
| 2024-06-28 | 3.01 | 3.07 | 2.99 | 3 | -0.33% | 59,117 | 17,931,739 |
| 2024-06-27 | 3.08 | 3.09 | 2.99 | 3.01 | -2.59% | 87,493 | 26,534,546 |
| 2024-06-26 | 2.94 | 3.09 | 2.9 | 3.09 | +5.1% | 112,516 | 33,647,928 |
| 2024-06-25 | 2.92 | 2.96 | 2.88 | 2.94 | +0.68% | 119,335 | 34,901,943 |
| 2024-06-24 | 3.02 | 3.02 | 2.9 | 2.92 | -2.99% | 138,878 | 40,891,031 |
| 2024-06-21 | 2.99 | 3.06 | 2.94 | 3.01 | +0.33% | 84,063 | 25,351,635 |
| 2024-06-20 | 3.07 | 3.1 | 2.97 | 3 | -2.6% | 113,942 | 34,378,857 |
| 2024-06-19 | 3.12 | 3.14 | 3.06 | 3.08 | -1.28% | 64,576 | 20,001,393 |
| 2024-06-18 | 3.08 | 3.13 | 3.06 | 3.12 | +1.3% | 59,589 | 18,497,889 |
| 2024-06-17 | 3.14 | 3.15 | 3.06 | 3.08 | -1.6% | 86,227 | 26,733,533 |
| 2024-06-14 | 3.16 | 3.19 | 3.1 | 3.13 | -0.63% | 107,840 | 33,787,505 |
| 2024-06-13 | 3.23 | 3.25 | 3.13 | 3.15 | -2.78% | 100,515 | 31,936,626 |
| 2024-06-12 | 3.2 | 3.25 | 3.18 | 3.24 | +0.93% | 84,675 | 27,267,062 |
| 2024-06-11 | 3.24 | 3.25 | 3.1 | 3.21 | +0.31% | 119,347 | 37,825,761 |
| 2024-06-07 | 3.09 | 3.21 | 3.09 | 3.2 | +2.24% | 145,213 | 46,036,501 |
| 2024-06-06 | 3.3 | 3.34 | 3.08 | 3.13 | -5.44% | 212,012 | 67,149,902 |
| 2024-06-05 | 3.37 | 3.38 | 3.3 | 3.31 | -1.49% | 106,029 | 35,415,774 |
| 2024-06-04 | 3.43 | 3.45 | 3.34 | 3.36 | -2.89% | 161,944 | 54,717,427 |
| 2024-06-03 | 3.59 | 3.6 | 3.43 | 3.46 | -3.62% | 125,223 | 43,672,223 |
| 2024-05-31 | 3.56 | 3.61 | 3.56 | 3.59 | +1.13% | 75,899 | 27,165,603 |
| 2024-05-30 | 3.63 | 3.65 | 3.55 | 3.55 | -2.47% | 105,685 | 37,882,400 |
| 2024-05-29 | 3.65 | 3.68 | 3.62 | 3.64 | -0.27% | 59,841 | 21,798,536 |
| 2024-05-28 | 3.7 | 3.73 | 3.64 | 3.65 | -1.08% | 86,878 | 31,976,734 |
| 2024-05-27 | 3.72 | 3.74 | 3.65 | 3.69 | -0.81% | 91,501 | 33,779,317 |
| 2024-05-24 | 3.7 | 3.76 | 3.69 | 3.72 | +0.27% | 91,490 | 34,091,748 |
| 2024-05-23 | 3.82 | 3.82 | 3.7 | 3.71 | -2.88% | 157,385 | 58,897,466 |
| 2024-05-22 | 3.8 | 3.85 | 3.78 | 3.82 | +0.53% | 111,970 | 42,751,805 |
| 2024-05-21 | 3.92 | 3.92 | 3.77 | 3.8 | -3.06% | 196,532 | 75,101,357 |
| 2024-05-20 | 4.04 | 4.1 | 3.91 | 3.92 | -4.39% | 224,610 | 89,539,235 |
| 2024-05-17 | 4.13 | 4.15 | 4.04 | 4.1 | -0.49% | 90,072 | 36,792,615 |
| 2024-05-16 | 4.13 | 4.19 | 4.12 | 4.12 | 0% | 61,966 | 25,726,942 |
| 2024-05-15 | 4.15 | 4.17 | 4.1 | 4.12 | -1.2% | 66,961 | 27,720,911 |
| 2024-05-14 | 4.08 | 4.2 | 4.08 | 4.17 | +1.96% | 89,457 | 37,169,108 |
| 2024-05-13 | 4.21 | 4.22 | 4.07 | 4.09 | -3.31% | 106,741 | 44,136,447 |
| 2024-05-10 | 4.31 | 4.31 | 4.23 | 4.23 | -2.08% | 86,139 | 36,628,069 |
| 2024-05-09 | 4.24 | 4.33 | 4.23 | 4.32 | +1.89% | 94,350 | 40,524,386 |
| 2024-05-08 | 4.25 | 4.29 | 4.19 | 4.24 | 0% | 90,843 | 38,543,185 |
| 2024-05-07 | 4.26 | 4.27 | 4.18 | 4.24 | -0.47% | 83,255 | 35,181,872 |
| 2024-05-06 | 4.19 | 4.26 | 4.18 | 4.26 | +2.4% | 114,748 | 48,558,800 |
| 2024-04-30 | 4.17 | 4.19 | 4.1 | 4.16 | 0% | 111,896 | 46,449,651 |
| 2024-04-29 | 4.01 | 4.16 | 4.01 | 4.16 | +3.23% | 110,619 | 45,406,276 |
| 2024-04-26 | 4.01 | 4.04 | 3.97 | 4.03 | +0.5% | 98,284 | 39,350,075 |
| 2024-04-25 | 3.98 | 4.04 | 3.96 | 4.01 | +0.75% | 108,208 | 43,438,132 |
| 2024-04-24 | 3.98 | 3.99 | 3.88 | 3.98 | -0.5% | 102,463 | 40,512,205 |
| 2024-04-23 | 3.9 | 4.03 | 3.87 | 4 | +2.83% | 161,407 | 63,597,861 |
| 2024-04-22 | 3.88 | 3.95 | 3.77 | 3.89 | 0% | 203,849 | 79,016,057 |
| 2024-04-19 | 3.88 | 3.97 | 3.8 | 3.89 | -6.04% | 317,740 | 123,099,269 |
| 2024-04-18 | 4.2 | 4.24 | 4.14 | 4.14 | -2.13% | 132,386 | 55,453,524 |
| 2024-04-17 | 4.01 | 4.25 | 4.01 | 4.23 | +5.75% | 177,696 | 73,954,930 |
| 2024-04-16 | 4.14 | 4.25 | 3.99 | 4 | -5.66% | 240,743 | 98,023,315 |
| 2024-04-15 | 4.37 | 4.46 | 4.24 | 4.24 | -9.98% | 286,727 | 123,029,503 |
| 2024-04-12 | 4.81 | 4.81 | 4.7 | 4.71 | -1.88% | 66,983 | 31,771,007 |
| 2024-04-11 | 4.77 | 4.86 | 4.73 | 4.8 | 0% | 65,622 | 31,611,071 |
| 2024-04-10 | 4.89 | 4.92 | 4.77 | 4.8 | -2.24% | 96,640 | 46,737,230 |
| 2024-04-09 | 4.78 | 4.92 | 4.74 | 4.91 | +2.72% | 85,198 | 41,166,137 |
| 2024-04-08 | 4.9 | 4.9 | 4.78 | 4.78 | -2.65% | 85,219 | 41,204,964 |
| 2024-04-03 | 4.83 | 4.92 | 4.81 | 4.91 | +1.24% | 94,585 | 46,161,435 |
| 2024-04-02 | 4.82 | 4.86 | 4.8 | 4.85 | +0.21% | 69,950 | 33,864,103 |
| 2024-04-01 | 4.78 | 4.84 | 4.75 | 4.84 | +1.89% | 85,776 | 41,120,730 |
| 2024-03-29 | 4.67 | 4.75 | 4.66 | 4.75 | +1.06% | 58,499 | 27,540,894 |
| 2024-03-28 | 4.58 | 4.74 | 4.58 | 4.7 | +1.95% | 84,584 | 39,558,503 |
| 2024-03-27 | 4.68 | 4.73 | 4.61 | 4.61 | -1.5% | 80,694 | 37,773,989 |
| 2024-03-26 | 4.7 | 4.73 | 4.61 | 4.68 | -0.21% | 79,750 | 37,210,256 |
| 2024-03-25 | 4.74 | 4.83 | 4.68 | 4.69 | -1.68% | 90,659 | 43,217,419 |
| 2024-03-22 | 4.88 | 4.89 | 4.73 | 4.77 | -2.25% | 104,296 | 50,015,037 |
| 2024-03-21 | 4.89 | 4.94 | 4.83 | 4.88 | -0.41% | 76,040 | 37,162,231 |
| 2024-03-20 | 4.83 | 4.92 | 4.82 | 4.9 | +1.03% | 86,023 | 41,953,424 |
| 2024-03-19 | 4.88 | 4.92 | 4.83 | 4.85 | -0.61% | 92,349 | 44,973,467 |
| 2024-03-18 | 4.8 | 4.88 | 4.76 | 4.88 | +2.31% | 117,281 | 56,472,376 |
| 2024-03-15 | 4.72 | 4.78 | 4.7 | 4.77 | +0.63% | 78,701 | 37,337,081 |
| 2024-03-14 | 4.73 | 4.82 | 4.67 | 4.74 | +0.21% | 105,768 | 50,256,467 |
| 2024-03-13 | 4.75 | 4.76 | 4.66 | 4.73 | -0.84% | 91,350 | 43,053,040 |
| 2024-03-12 | 4.66 | 4.8 | 4.65 | 4.77 | +2.14% | 130,637 | 62,045,857 |
| 2024-03-11 | 4.58 | 4.67 | 4.54 | 4.67 | +2.19% | 91,226 | 42,113,722 |
| 2024-03-08 | 4.52 | 4.59 | 4.5 | 4.57 | +0.88% | 74,206 | 33,807,517 |
| 2024-03-07 | 4.56 | 4.62 | 4.52 | 4.53 | -0.44% | 97,860 | 44,685,349 |
| 2024-03-06 | 4.56 | 4.6 | 4.49 | 4.55 | +0.22% | 81,395 | 37,027,164 |
| 2024-03-05 | 4.63 | 4.64 | 4.53 | 4.54 | -2.58% | 106,195 | 48,565,180 |
| 2024-03-04 | 4.65 | 4.73 | 4.6 | 4.66 | +0.43% | 134,730 | 62,583,291 |
| 2024-03-01 | 4.62 | 4.66 | 4.58 | 4.64 | +0.43% | 131,473 | 60,699,035 |
| 2024-02-29 | 4.49 | 4.63 | 4.47 | 4.62 | +2.21% | 148,567 | 67,838,539 |
| 2024-02-28 | 4.77 | 4.91 | 4.52 | 4.52 | -5.44% | 230,923 | 108,768,588 |
| 2024-02-27 | 4.67 | 4.78 | 4.65 | 4.78 | +1.92% | 100,928 | 47,653,642 |
| 2024-02-26 | 4.63 | 4.78 | 4.62 | 4.69 | +1.08% | 140,795 | 66,082,680 |
| 2024-02-23 | 4.59 | 4.64 | 4.53 | 4.64 | +0.87% | 141,399 | 64,847,513 |
| 2024-02-22 | 4.5 | 4.62 | 4.49 | 4.6 | +2% | 156,225 | 71,076,912 |
| 2024-02-21 | 4.45 | 4.61 | 4.42 | 4.51 | +0.45% | 148,051 | 67,020,053 |
| 2024-02-20 | 4.42 | 4.56 | 4.35 | 4.49 | +1.13% | 171,987 | 77,146,732 |
| 2024-02-19 | 4.41 | 4.49 | 4.33 | 4.44 | +1.37% | 205,113 | 90,584,301 |
| 2024-02-08 | 4.03 | 4.39 | 3.98 | 4.38 | +8.42% | 296,057 | 123,099,670 |
| 2024-02-07 | 4.16 | 4.19 | 3.98 | 4.04 | -2.65% | 225,393 | 91,816,012 |
| 2024-02-06 | 3.95 | 4.25 | 3.8 | 4.15 | +4.01% | 225,080 | 90,413,845 |
| 2024-02-05 | 4.31 | 4.31 | 3.96 | 3.99 | -9.32% | 276,466 | 111,818,538 |
| 2024-02-02 | 4.62 | 4.68 | 4.19 | 4.4 | -4.97% | 190,812 | 84,666,200 |
| 2024-02-01 | 4.66 | 4.71 | 4.53 | 4.63 | -0.64% | 118,886 | 55,002,077 |
| 2024-01-31 | 4.91 | 4.96 | 4.65 | 4.66 | -5.48% | 172,524 | 81,963,401 |
| 2024-01-30 | 5.07 | 5.08 | 4.91 | 4.93 | -2.76% | 101,953 | 51,026,614 |
| 2024-01-29 | 5.21 | 5.21 | 5.05 | 5.07 | -2.12% | 87,396 | 44,616,098 |
| 2024-01-26 | 5.15 | 5.28 | 5.14 | 5.18 | +0.39% | 89,506 | 46,682,112 |
| 2024-01-25 | 5 | 5.17 | 4.97 | 5.16 | +2.99% | 119,281 | 60,785,022 |
| 2024-01-24 | 4.96 | 5.02 | 4.79 | 5.01 | +1.21% | 142,642 | 70,364,555 |
| 2024-01-23 | 4.9 | 4.97 | 4.78 | 4.95 | +1.02% | 137,989 | 67,505,591 |
| 2024-01-22 | 5.23 | 5.25 | 4.89 | 4.9 | -6.84% | 127,563 | 64,431,827 |
| 2024-01-19 | 5.3 | 5.33 | 5.23 | 5.26 | -1.13% | 73,580 | 38,849,316 |
| 2024-01-18 | 5.42 | 5.42 | 5.16 | 5.32 | -2.21% | 127,931 | 67,306,817 |
| 2024-01-17 | 5.54 | 5.59 | 5.42 | 5.44 | -1.81% | 79,511 | 43,816,364 |
| 2024-01-16 | 5.54 | 5.56 | 5.46 | 5.54 | 0% | 82,733 | 45,579,496 |
| 2024-01-15 | 5.46 | 5.6 | 5.42 | 5.54 | +1.28% | 91,662 | 50,765,326 |
| 2024-01-12 | 5.61 | 5.65 | 5.47 | 5.47 | -2.67% | 121,221 | 67,332,805 |
| 2024-01-11 | 5.62 | 5.66 | 5.57 | 5.62 | -0.18% | 100,496 | 56,423,636 |
| 2024-01-10 | 5.67 | 5.67 | 5.57 | 5.63 | -0.53% | 68,505 | 38,507,023 |
| 2024-01-09 | 5.66 | 5.72 | 5.61 | 5.66 | +0.18% | 78,545 | 44,480,332 |
| 2024-01-08 | 5.73 | 5.78 | 5.64 | 5.65 | -1.91% | 76,806 | 43,840,630 |
| 2024-01-05 | 5.88 | 5.89 | 5.74 | 5.76 | -2.04% | 79,954 | 46,557,117 |
| 2024-01-04 | 5.88 | 5.89 | 5.8 | 5.88 | +0.17% | 73,034 | 42,703,551 |
| 2024-01-03 | 5.77 | 5.94 | 5.77 | 5.87 | +1.03% | 98,679 | 57,830,720 |
| 2024-01-02 | 5.67 | 5.85 | 5.67 | 5.81 | +2.11% | 131,345 | 76,013,824 |
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：