股票概览
3.21
-0.31%
-0.01
3.2
开盘价
3.3
最高价
3.17
最低价
7,715
成交量
数据更新至: 2025-03-25
技术指标
3.35
MA5 (5日均线)
3.43
MA10 (10日均线)
3.47
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 | 3.3 | 3.17 | 3.21 | -0.31% | 7,715 | 2,500,196 |
| 2025-03-24 | 3.33 | 3.36 | 3.22 | 3.22 | -5.01% | 19,152 | 6,253,820 |
| 2025-03-21 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 18,972 | 6,442,001 |
| 2025-03-20 | 3.44 | 3.58 | 3.41 | 3.48 | +0.58% | 15,917 | 5,572,190 |
| 2025-03-19 | 3.54 | 3.54 | 3.41 | 3.46 | -0.86% | 19,748 | 6,831,883 |
| 2025-03-18 | 3.45 | 3.53 | 3.45 | 3.49 | +0.58% | 10,585 | 3,690,988 |
| 2025-03-17 | 3.52 | 3.52 | 3.45 | 3.47 | -0.29% | 14,692 | 5,103,688 |
| 2025-03-14 | 3.49 | 3.5 | 3.42 | 3.48 | +0.29% | 17,124 | 5,933,719 |
| 2025-03-13 | 3.6 | 3.65 | 3.44 | 3.47 | -3.34% | 24,153 | 8,491,676 |
| 2025-03-12 | 3.56 | 3.64 | 3.51 | 3.59 | +1.13% | 21,880 | 7,813,520 |
| 2025-03-11 | 3.66 | 3.68 | 3.52 | 3.55 | -0.28% | 44,454 | 15,986,735 |
| 2025-03-10 | 3.42 | 3.56 | 3.4 | 3.56 | +5.01% | 13,519 | 4,767,479 |
| 2025-03-07 | 3.37 | 3.46 | 3.36 | 3.39 | 0% | 14,550 | 4,954,667 |
| 2025-03-06 | 3.48 | 3.49 | 3.38 | 3.39 | -2.02% | 21,008 | 7,183,187 |
| 2025-03-05 | 3.46 | 3.52 | 3.35 | 3.46 | +0.58% | 23,505 | 8,053,795 |
| 2025-03-04 | 3.5 | 3.51 | 3.37 | 3.44 | -0.86% | 25,078 | 8,588,745 |
| 2025-03-03 | 3.58 | 3.61 | 3.43 | 3.47 | -2.8% | 38,734 | 13,610,112 |
| 2025-02-28 | 3.7 | 3.73 | 3.56 | 3.57 | -3.51% | 36,082 | 13,026,180 |
| 2025-02-27 | 3.61 | 3.74 | 3.55 | 3.7 | +3.93% | 86,102 | 31,387,467 |
| 2025-02-26 | 3.39 | 3.56 | 3.36 | 3.56 | +5.01% | 22,637 | 7,900,658 |
| 2025-02-25 | 3.24 | 3.39 | 3.16 | 3.39 | +4.95% | 49,662 | 16,640,488 |
| 2025-02-24 | 3.39 | 3.43 | 3.23 | 3.23 | -5% | 39,852 | 13,054,029 |
| 2025-02-21 | 3.49 | 3.49 | 3.22 | 3.4 | +2.41% | 64,536 | 21,703,613 |
| 2025-02-20 | 3.32 | 3.32 | 3.28 | 3.32 | +5.06% | 12,482 | 4,143,234 |
| 2025-02-19 | 3.04 | 3.16 | 3.04 | 3.16 | +4.98% | 20,294 | 6,293,372 |
| 2025-02-18 | 2.9 | 3.01 | 2.85 | 3.01 | +4.88% | 38,883 | 11,564,302 |
| 2025-02-17 | 2.86 | 2.93 | 2.83 | 2.87 | +0.35% | 21,167 | 6,117,751 |
| 2025-02-14 | 2.86 | 2.89 | 2.79 | 2.86 | -1.04% | 27,336 | 7,780,672 |
| 2025-02-13 | 2.95 | 2.95 | 2.86 | 2.89 | -1.37% | 24,403 | 7,077,635 |
| 2025-02-12 | 2.93 | 2.99 | 2.89 | 2.93 | -0.34% | 27,587 | 8,080,377 |
| 2025-02-11 | 2.88 | 2.95 | 2.84 | 2.94 | +2.8% | 26,083 | 7,531,538 |
| 2025-02-10 | 2.84 | 2.92 | 2.81 | 2.86 | +1.06% | 39,622 | 11,312,209 |
| 2025-02-07 | 2.77 | 2.87 | 2.76 | 2.83 | -0.7% | 46,692 | 13,163,211 |
| 2025-02-06 | 2.77 | 3.06 | 2.77 | 2.85 | -2.06% | 84,522 | 24,148,162 |
| 2025-02-05 | 2.91 | 2.91 | 2.91 | 2.91 | -4.9% | 22,960 | 6,681,360 |
| 2025-01-27 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 6,449 | 1,973,394 |
| 2025-01-24 | 3.25 | 3.32 | 3.19 | 3.22 | 0% | 19,120 | 6,201,261 |
| 2025-01-23 | 3.32 | 3.35 | 3.21 | 3.22 | -2.13% | 17,362 | 5,689,063 |
| 2025-01-22 | 3.39 | 3.41 | 3.29 | 3.29 | -4.08% | 25,478 | 8,535,769 |
| 2025-01-21 | 3.31 | 3.49 | 3.3 | 3.43 | +3.31% | 36,894 | 12,721,657 |
| 2025-01-20 | 3.22 | 3.36 | 3.16 | 3.32 | +3.11% | 20,036 | 6,552,622 |
| 2025-01-17 | 3.22 | 3.29 | 3.2 | 3.22 | +0.31% | 15,838 | 5,125,963 |
| 2025-01-16 | 3.19 | 3.22 | 3.16 | 3.21 | +0.94% | 23,627 | 7,527,273 |
| 2025-01-15 | 3.19 | 3.32 | 3.13 | 3.18 | +0.32% | 25,018 | 8,025,549 |
| 2025-01-14 | 3.1 | 3.17 | 3.03 | 3.17 | +4.97% | 23,153 | 7,271,075 |
| 2025-01-13 | 3.06 | 3.1 | 2.99 | 3.02 | -3.82% | 21,063 | 6,372,770 |
| 2025-01-10 | 3.16 | 3.24 | 3.09 | 3.14 | -0.95% | 20,124 | 6,341,543 |
| 2025-01-09 | 3.15 | 3.24 | 3.07 | 3.17 | +0.96% | 15,963 | 5,051,776 |
| 2025-01-08 | 3.22 | 3.24 | 3.06 | 3.14 | -0.95% | 23,605 | 7,410,187 |
| 2025-01-07 | 3.04 | 3.17 | 3.01 | 3.17 | +4.97% | 30,910 | 9,614,994 |
| 2025-01-06 | 3.07 | 3.09 | 2.94 | 3.02 | -1.63% | 19,060 | 5,748,381 |
| 2025-01-03 | 3.21 | 3.21 | 3.02 | 3.07 | -3.15% | 26,942 | 8,329,600 |
| 2025-01-02 | 3.15 | 3.34 | 3.08 | 3.17 | -0.94% | 30,758 | 9,840,566 |
| 2024-12-31 | 3.33 | 3.38 | 3.2 | 3.2 | -5.04% | 37,281 | 12,187,545 |
| 2024-12-30 | 3.45 | 3.5 | 3.37 | 3.37 | -5.07% | 31,057 | 10,565,253 |
| 2024-12-27 | 3.53 | 3.65 | 3.53 | 3.55 | -1.11% | 33,567 | 12,055,574 |
| 2024-12-26 | 3.35 | 3.61 | 3.35 | 3.59 | +2.57% | 53,762 | 18,609,320 |
| 2024-12-25 | 3.68 | 3.68 | 3.5 | 3.5 | -4.89% | 38,112 | 13,398,828 |
| 2024-12-24 | 3.76 | 3.77 | 3.59 | 3.68 | -1.08% | 33,281 | 12,150,736 |
| 2024-12-23 | 3.78 | 3.89 | 3.61 | 3.72 | -0.53% | 72,003 | 26,942,977 |
| 2024-12-20 | 3.6 | 3.74 | 3.57 | 3.74 | +5.06% | 33,354 | 12,430,184 |
| 2024-12-19 | 3.39 | 3.56 | 3.31 | 3.56 | +5.01% | 36,982 | 12,837,066 |
| 2024-12-18 | 3.3 | 3.48 | 3.26 | 3.39 | -1.17% | 46,315 | 15,590,958 |
| 2024-12-17 | 3.48 | 3.6 | 3.43 | 3.43 | -4.99% | 77,869 | 26,959,195 |
| 2024-12-16 | 3.61 | 3.64 | 3.61 | 3.61 | -5% | 93,563 | 33,782,007 |
| 2024-12-13 | 3.48 | 3.84 | 3.48 | 3.8 | +3.83% | 179,149 | 65,644,086 |
| 2024-12-12 | 3.66 | 3.66 | 3.66 | 3.66 | -4.94% | 12,501 | 4,575,366 |
| 2024-12-11 | 3.85 | 3.85 | 3.85 | 3.85 | -4.94% | 15,959 | 6,144,215 |
| 2024-12-10 | 4.1 | 4.1 | 3.99 | 4.05 | +0.25% | 24,392 | 9,813,840 |
| 2024-12-09 | 4.08 | 4.09 | 3.97 | 4.04 | -1.22% | 34,196 | 13,712,633 |
| 2024-12-06 | 4 | 4.12 | 3.95 | 4.09 | +1.74% | 26,777 | 10,791,913 |
| 2024-12-05 | 4.02 | 4.05 | 3.98 | 4.02 | +1.01% | 15,083 | 6,052,997 |
| 2024-12-04 | 4.02 | 4.08 | 3.97 | 3.98 | -1.24% | 23,104 | 9,265,697 |
| 2024-12-03 | 4 | 4.08 | 3.97 | 4.03 | +0.5% | 21,102 | 8,513,197 |
| 2024-12-02 | 4.02 | 4.1 | 3.98 | 4.01 | -2.2% | 36,142 | 14,567,506 |
| 2024-11-29 | 3.99 | 4.16 | 3.99 | 4.1 | +2.24% | 32,238 | 13,185,022 |
| 2024-11-28 | 4.05 | 4.09 | 3.99 | 4.01 | -1.23% | 20,961 | 8,462,718 |
| 2024-11-27 | 3.95 | 4.07 | 3.85 | 4.06 | +0.5% | 51,634 | 20,406,317 |
| 2024-11-26 | 4.2 | 4.26 | 3.99 | 4.04 | -2.65% | 52,385 | 21,341,786 |
| 2024-11-25 | 4.15 | 4.26 | 4.03 | 4.15 | -1.19% | 58,432 | 24,261,597 |
| 2024-11-22 | 4.2 | 4.37 | 4.13 | 4.2 | +0.96% | 106,105 | 45,561,234 |
| 2024-11-21 | 4.01 | 4.16 | 4 | 4.16 | +5.05% | 62,950 | 25,892,123 |
| 2024-11-20 | 3.72 | 3.96 | 3.72 | 3.96 | +5.04% | 39,683 | 15,439,807 |
| 2024-11-19 | 3.78 | 3.81 | 3.66 | 3.77 | +0.27% | 31,396 | 11,728,811 |
| 2024-11-18 | 3.73 | 3.83 | 3.56 | 3.76 | +0.53% | 50,195 | 18,602,872 |
| 2024-11-15 | 3.75 | 3.87 | 3.67 | 3.74 | -2.6% | 58,927 | 22,190,653 |
| 2024-11-14 | 3.92 | 3.97 | 3.73 | 3.84 | +0.26% | 68,034 | 26,138,978 |
| 2024-11-13 | 3.61 | 3.83 | 3.61 | 3.83 | +4.93% | 71,154 | 27,066,743 |
| 2024-11-12 | 3.72 | 3.79 | 3.55 | 3.65 | +0.27% | 69,892 | 25,733,064 |
| 2024-11-11 | 3.48 | 3.64 | 3.45 | 3.64 | +4.9% | 43,939 | 15,833,828 |
| 2024-11-08 | 3.44 | 3.51 | 3.37 | 3.47 | +2.06% | 46,088 | 15,742,476 |
| 2024-11-07 | 3.37 | 3.5 | 3.34 | 3.4 | +0.89% | 40,605 | 13,881,874 |
| 2024-11-06 | 3.31 | 3.39 | 3.25 | 3.37 | +2.74% | 33,426 | 11,131,726 |
| 2024-11-05 | 3.27 | 3.35 | 3.2 | 3.28 | +2.82% | 36,094 | 11,852,266 |
| 2024-11-04 | 3.15 | 3.23 | 3.12 | 3.19 | -1.85% | 43,798 | 13,900,529 |
| 2024-11-01 | 3.36 | 3.46 | 3.2 | 3.25 | -2.99% | 49,325 | 16,284,459 |
| 2024-10-31 | 3.34 | 3.44 | 3.32 | 3.35 | -0.89% | 45,481 | 15,265,585 |
| 2024-10-30 | 3.38 | 3.43 | 3.25 | 3.38 | 0% | 56,761 | 18,989,722 |
| 2024-10-29 | 3.29 | 3.44 | 3.2 | 3.38 | +3.05% | 83,367 | 28,081,191 |
| 2024-10-28 | 3.12 | 3.3 | 3.12 | 3.28 | +3.8% | 58,454 | 18,832,541 |
| 2024-10-25 | 3.2 | 3.36 | 3.1 | 3.16 | -1.25% | 122,664 | 39,557,518 |
| 2024-10-24 | 3.12 | 3.2 | 3.01 | 3.2 | +4.92% | 91,021 | 28,890,734 |
| 2024-10-23 | 2.9 | 3.05 | 2.86 | 3.05 | +5.17% | 85,873 | 25,569,642 |
| 2024-10-22 | 2.8 | 2.9 | 2.78 | 2.9 | +4.69% | 80,554 | 22,854,589 |
| 2024-10-21 | 2.64 | 2.77 | 2.61 | 2.77 | +4.92% | 80,221 | 21,981,239 |
| 2024-10-18 | 2.63 | 2.66 | 2.6 | 2.64 | 0% | 43,382 | 11,418,319 |
| 2024-10-17 | 2.63 | 2.68 | 2.63 | 2.64 | 0% | 14,787 | 3,925,038 |
| 2024-10-16 | 2.59 | 2.68 | 2.58 | 2.64 | +0.38% | 25,442 | 6,710,056 |
| 2024-10-15 | 2.64 | 2.66 | 2.51 | 2.63 | -0.38% | 55,845 | 14,517,463 |
| 2024-10-14 | 2.63 | 2.68 | 2.59 | 2.64 | +0.76% | 49,722 | 13,051,308 |
| 2024-10-11 | 2.55 | 2.69 | 2.55 | 2.62 | +1.95% | 63,204 | 16,596,131 |
| 2024-10-10 | 2.69 | 2.7 | 2.57 | 2.57 | -5.17% | 72,706 | 18,866,540 |
| 2024-10-09 | 2.81 | 2.81 | 2.71 | 2.71 | -4.91% | 72,389 | 19,730,361 |
| 2024-10-08 | 3.03 | 3.03 | 2.81 | 2.85 | -1.38% | 143,660 | 41,781,949 |
| 2024-09-30 | 2.84 | 2.93 | 2.7 | 2.89 | +2.48% | 141,189 | 39,857,010 |
| 2024-09-27 | 2.82 | 2.86 | 2.8 | 2.82 | +1.44% | 35,107 | 9,912,436 |
| 2024-09-26 | 2.79 | 2.81 | 2.76 | 2.78 | -0.71% | 25,642 | 7,148,794 |
| 2024-09-25 | 2.75 | 2.83 | 2.73 | 2.8 | +2.19% | 30,006 | 8,353,977 |
| 2024-09-24 | 2.72 | 2.77 | 2.71 | 2.74 | +0.37% | 22,231 | 6,076,744 |
| 2024-09-23 | 2.72 | 2.78 | 2.71 | 2.73 | 0% | 9,893 | 2,716,373 |
| 2024-09-20 | 2.66 | 2.76 | 2.63 | 2.73 | +2.25% | 22,137 | 5,936,252 |
| 2024-09-19 | 2.62 | 2.69 | 2.61 | 2.67 | +1.52% | 11,282 | 2,999,658 |
| 2024-09-18 | 2.71 | 2.71 | 2.6 | 2.63 | -2.95% | 17,847 | 4,690,938 |
| 2024-09-13 | 2.72 | 2.73 | 2.68 | 2.71 | 0% | 13,179 | 3,571,344 |
| 2024-09-12 | 2.69 | 2.74 | 2.65 | 2.71 | +0.37% | 16,823 | 4,503,555 |
| 2024-09-11 | 2.81 | 2.84 | 2.7 | 2.7 | -4.93% | 28,497 | 7,782,468 |
| 2024-09-10 | 2.86 | 2.86 | 2.81 | 2.84 | +1.07% | 23,224 | 6,592,480 |
| 2024-09-09 | 2.79 | 2.87 | 2.76 | 2.81 | +0.72% | 23,641 | 6,650,702 |
| 2024-09-06 | 2.73 | 2.8 | 2.72 | 2.79 | +1.45% | 24,725 | 6,840,539 |
| 2024-09-05 | 2.69 | 2.78 | 2.69 | 2.75 | +0.36% | 23,985 | 6,588,533 |
| 2024-09-04 | 2.88 | 2.88 | 2.74 | 2.74 | -4.86% | 45,244 | 12,550,049 |
| 2024-09-03 | 2.85 | 2.91 | 2.82 | 2.88 | +1.05% | 39,232 | 11,222,045 |
| 2024-09-02 | 2.76 | 2.88 | 2.73 | 2.85 | +3.64% | 54,883 | 15,602,444 |
| 2024-08-30 | 2.76 | 2.83 | 2.7 | 2.75 | -1.43% | 46,279 | 12,725,650 |
| 2024-08-29 | 2.72 | 2.82 | 2.68 | 2.79 | -1.06% | 72,144 | 19,779,852 |
| 2024-08-28 | 2.75 | 2.89 | 2.75 | 2.82 | +2.55% | 101,626 | 29,073,529 |
| 2024-08-27 | 2.61 | 2.75 | 2.6 | 2.75 | +4.96% | 54,910 | 14,926,613 |
| 2024-08-26 | 2.58 | 2.62 | 2.52 | 2.62 | +1.55% | 13,101 | 3,370,868 |
| 2024-08-23 | 2.66 | 2.66 | 2.53 | 2.58 | -1.15% | 18,996 | 4,886,636 |
| 2024-08-22 | 2.56 | 2.64 | 2.56 | 2.61 | +1.56% | 21,750 | 5,673,308 |
| 2024-08-21 | 2.51 | 2.6 | 2.46 | 2.57 | +2.39% | 20,969 | 5,279,480 |
| 2024-08-20 | 2.55 | 2.57 | 2.48 | 2.51 | -1.18% | 23,245 | 5,866,049 |
| 2024-08-19 | 2.65 | 2.65 | 2.54 | 2.54 | -4.87% | 51,107 | 13,077,229 |
| 2024-08-16 | 2.67 | 2.74 | 2.65 | 2.67 | -0.74% | 31,058 | 8,374,323 |
| 2024-08-15 | 2.67 | 2.77 | 2.63 | 2.69 | +0.37% | 45,448 | 12,235,750 |
| 2024-08-14 | 2.58 | 2.72 | 2.56 | 2.68 | +3.47% | 47,496 | 12,647,084 |
| 2024-08-13 | 2.62 | 2.65 | 2.53 | 2.59 | -1.89% | 51,961 | 13,444,533 |
| 2024-08-12 | 2.48 | 2.64 | 2.44 | 2.64 | +5.18% | 69,200 | 17,965,392 |
| 2024-08-09 | 2.53 | 2.57 | 2.48 | 2.51 | -1.57% | 35,666 | 9,038,738 |
| 2024-08-08 | 2.5 | 2.59 | 2.4 | 2.55 | +0.79% | 61,479 | 15,318,796 |
| 2024-08-07 | 2.59 | 2.62 | 2.49 | 2.53 | -0.78% | 68,130 | 17,388,508 |
| 2024-08-06 | 2.43 | 2.55 | 2.42 | 2.55 | +4.94% | 62,923 | 15,721,198 |
| 2024-08-05 | 2.52 | 2.6 | 2.43 | 2.43 | -3.57% | 72,571 | 18,179,413 |
| 2024-08-02 | 2.4 | 2.52 | 2.4 | 2.52 | +5% | 70,821 | 17,650,159 |
| 2024-08-01 | 2.27 | 2.4 | 2.25 | 2.4 | +4.8% | 62,114 | 14,701,571 |
| 2024-07-31 | 2.25 | 2.33 | 2.25 | 2.29 | 0% | 42,587 | 9,724,704 |
| 2024-07-30 | 2.31 | 2.37 | 2.28 | 2.29 | -1.72% | 48,218 | 11,150,752 |
| 2024-07-29 | 2.19 | 2.33 | 2.14 | 2.33 | +4.48% | 62,255 | 13,814,871 |
| 2024-07-26 | 2.32 | 2.32 | 2.23 | 2.23 | -5.11% | 73,101 | 16,429,570 |
| 2024-07-25 | 2.42 | 2.42 | 2.3 | 2.35 | +1.29% | 107,731 | 25,554,623 |
| 2024-07-24 | 2.19 | 2.32 | 2.16 | 2.32 | +4.98% | 88,746 | 20,033,924 |
| 2024-07-23 | 2.1 | 2.21 | 2.09 | 2.21 | +5.24% | 79,415 | 17,445,942 |
| 2024-07-22 | 2.04 | 2.12 | 2.01 | 2.1 | +2.44% | 38,219 | 7,982,197 |
| 2024-07-19 | 2.05 | 2.09 | 2.04 | 2.05 | -1.44% | 18,394 | 3,799,145 |
| 2024-07-18 | 2.1 | 2.1 | 2 | 2.08 | -1.42% | 28,041 | 5,754,214 |
| 2024-07-17 | 2.09 | 2.13 | 2.07 | 2.11 | +0.48% | 29,652 | 6,208,603 |
| 2024-07-16 | 2.02 | 2.12 | 2.01 | 2.1 | +2.94% | 31,071 | 6,475,169 |
| 2024-07-15 | 2.05 | 2.06 | 2.02 | 2.04 | -1.45% | 22,745 | 4,630,139 |
| 2024-07-12 | 2.02 | 2.09 | 1.99 | 2.07 | +2.99% | 37,103 | 7,584,762 |
| 2024-07-11 | 2.03 | 2.04 | 1.96 | 2.01 | +1.01% | 31,189 | 6,263,571 |
| 2024-07-10 | 2.01 | 2.01 | 1.96 | 1.99 | 0% | 14,898 | 2,959,320 |
| 2024-07-09 | 1.9 | 2.02 | 1.89 | 1.99 | +2.58% | 21,314 | 4,169,914 |
| 2024-07-08 | 2.02 | 2.03 | 1.94 | 1.94 | -4.9% | 26,952 | 5,290,330 |
| 2024-07-05 | 1.94 | 2.05 | 1.94 | 2.04 | +1.49% | 21,782 | 4,380,886 |
| 2024-07-04 | 2.1 | 2.11 | 2.01 | 2.01 | -5.19% | 35,519 | 7,225,131 |
| 2024-07-03 | 2.06 | 2.15 | 2.06 | 2.12 | +0.95% | 29,451 | 6,211,600 |
| 2024-07-02 | 2.04 | 2.13 | 2.01 | 2.1 | +3.45% | 31,787 | 6,628,650 |
| 2024-07-01 | 2.06 | 2.08 | 1.96 | 2.03 | -0.49% | 30,535 | 6,146,210 |
| 2024-06-28 | 1.86 | 2.04 | 1.86 | 2.04 | +5.15% | 41,228 | 8,258,398 |
| 2024-06-27 | 1.96 | 2.03 | 1.91 | 1.94 | 0% | 26,498 | 5,206,332 |
| 2024-06-26 | 1.81 | 1.94 | 1.8 | 1.94 | +4.86% | 30,685 | 5,809,594 |
| 2024-06-25 | 1.87 | 1.93 | 1.85 | 1.85 | -5.13% | 37,488 | 6,994,124 |
| 2024-06-24 | 2.01 | 2.01 | 1.95 | 1.95 | -4.88% | 19,943 | 3,905,676 |
| 2024-06-21 | 1.96 | 2.07 | 1.96 | 2.05 | +0.99% | 25,658 | 5,179,688 |
| 2024-06-20 | 2.12 | 2.13 | 2.03 | 2.03 | -5.14% | 50,976 | 10,432,919 |
| 2024-06-19 | 2.11 | 2.18 | 2.09 | 2.14 | +0.47% | 40,106 | 8,576,691 |
| 2024-06-18 | 2.1 | 2.17 | 2.02 | 2.13 | 0% | 47,347 | 9,869,005 |
| 2024-06-17 | 2.24 | 2.24 | 2.11 | 2.13 | -0.47% | 60,545 | 13,142,211 |
| 2024-06-14 | 2 | 2.14 | 1.99 | 2.14 | +4.9% | 40,513 | 8,539,155 |
| 2024-06-13 | 1.98 | 2.11 | 1.96 | 2.04 | 0% | 95,375 | 19,193,481 |
| 2024-06-12 | 1.84 | 2.04 | 1.84 | 2.04 | +5.15% | 131,417 | 25,089,129 |
| 2024-06-11 | 1.94 | 1.94 | 1.94 | 1.94 | -4.9% | 15,106 | 2,930,564 |
| 2024-06-07 | 2.04 | 2.1 | 2.04 | 2.04 | -5.12% | 64,365 | 13,136,916 |
| 2024-06-06 | 2.15 | 2.15 | 2.15 | 2.15 | -4.87% | 6,283 | 1,350,845 |
| 2024-06-05 | 2.26 | 2.45 | 2.26 | 2.26 | -5.04% | 101,991 | 23,418,726 |
| 2024-06-04 | 2.38 | 2.38 | 2.38 | 2.38 | -5.18% | 8,437 | 2,008,006 |
| 2024-06-03 | 2.62 | 2.65 | 2.51 | 2.51 | -4.92% | 22,058 | 5,583,905 |
| 2024-05-31 | 2.59 | 2.71 | 2.58 | 2.64 | -2.94% | 87,452 | 22,875,322 |
| 2024-05-30 | 2.84 | 2.84 | 2.72 | 2.72 | -4.9% | 33,897 | 9,258,555 |
| 2024-05-29 | 3 | 3.04 | 2.86 | 2.86 | -4.98% | 39,560 | 11,468,473 |
| 2024-05-28 | 3.04 | 3.06 | 2.94 | 3.01 | -1.63% | 19,017 | 5,708,718 |
| 2024-05-27 | 3.17 | 3.23 | 2.99 | 3.06 | -2.86% | 44,635 | 13,776,976 |
| 2024-05-24 | 2.97 | 3.15 | 2.95 | 3.15 | +5% | 38,461 | 11,840,235 |
| 2024-05-23 | 3.08 | 3.13 | 2.96 | 3 | -3.85% | 55,366 | 16,834,595 |
| 2024-05-22 | 3.11 | 3.15 | 2.98 | 3.12 | -0.64% | 61,089 | 18,543,918 |
| 2024-05-21 | 3.3 | 3.3 | 3.14 | 3.14 | -4.85% | 26,777 | 8,422,580 |
| 2024-05-20 | 3.47 | 3.47 | 3.3 | 3.3 | -4.9% | 28,631 | 9,591,705 |
| 2024-05-17 | 3.41 | 3.48 | 3.39 | 3.47 | +0.87% | 19,386 | 6,652,978 |
| 2024-05-16 | 3.47 | 3.47 | 3.35 | 3.44 | +0.29% | 19,140 | 6,515,855 |
| 2024-05-15 | 3.49 | 3.49 | 3.38 | 3.43 | +0.59% | 28,513 | 9,786,904 |
| 2024-05-14 | 3.2 | 3.41 | 3.2 | 3.41 | +4.92% | 30,580 | 10,296,975 |
| 2024-05-13 | 3.41 | 3.41 | 3.21 | 3.25 | -3.85% | 39,793 | 12,849,717 |
| 2024-05-10 | 3.53 | 3.56 | 3.38 | 3.38 | -5.06% | 32,571 | 11,143,996 |
| 2024-05-09 | 3.67 | 3.67 | 3.45 | 3.56 | -0.56% | 23,800 | 8,461,060 |
| 2024-05-08 | 3.58 | 3.7 | 3.52 | 3.58 | -1.65% | 24,440 | 8,858,038 |
| 2024-05-07 | 3.66 | 3.67 | 3.48 | 3.64 | -0.27% | 21,322 | 7,607,881 |
| 2024-05-06 | 3.81 | 3.83 | 3.65 | 3.65 | -4.95% | 33,414 | 12,267,934 |
| 2024-04-30 | 3.79 | 3.92 | 3.79 | 3.84 | +1.05% | 19,351 | 7,450,830 |
| 2024-04-29 | 3.82 | 3.83 | 3.72 | 3.8 | -0.78% | 23,079 | 8,689,454 |
| 2024-04-26 | 3.9 | 3.9 | 3.73 | 3.83 | +0.79% | 16,516 | 6,273,293 |
| 2024-04-25 | 3.83 | 3.94 | 3.76 | 3.8 | 0% | 19,465 | 7,440,439 |
| 2024-04-24 | 3.75 | 3.8 | 3.65 | 3.8 | +4.68% | 20,360 | 7,598,148 |
| 2024-04-23 | 3.58 | 3.66 | 3.54 | 3.63 | +3.13% | 14,050 | 5,079,097 |
| 2024-04-22 | 3.53 | 3.56 | 3.39 | 3.52 | +0.57% | 17,174 | 5,971,814 |
| 2024-04-19 | 3.5 | 3.62 | 3.42 | 3.5 | -1.96% | 21,084 | 7,440,060 |
| 2024-04-18 | 3.68 | 3.68 | 3.56 | 3.57 | -4.8% | 36,906 | 13,259,698 |
| 2024-04-17 | 3.71 | 3.98 | 3.71 | 3.75 | -4.09% | 79,417 | 29,758,933 |
| 2024-04-16 | 3.91 | 3.91 | 3.91 | 3.91 | -5.1% | 2,966 | 1,159,706 |
| 2024-04-15 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 4,910 | 2,022,920 |
| 2024-04-12 | 4.33 | 4.35 | 4.27 | 4.34 | -0.46% | 9,424 | 4,063,588 |
| 2024-04-11 | 4.33 | 4.4 | 4.31 | 4.36 | 0% | 8,737 | 3,803,642 |
| 2024-04-10 | 4.39 | 4.42 | 4.25 | 4.36 | -1.13% | 21,192 | 9,205,633 |
| 2024-04-09 | 4.32 | 4.48 | 4.27 | 4.41 | +1.38% | 20,127 | 8,837,237 |
| 2024-04-08 | 4.18 | 4.35 | 4.17 | 4.35 | +3.57% | 22,012 | 9,337,853 |
| 2024-04-03 | 4.19 | 4.24 | 4.15 | 4.2 | +0.72% | 14,546 | 6,100,568 |
| 2024-04-02 | 4.17 | 4.25 | 4.15 | 4.17 | 0% | 16,116 | 6,752,501 |
| 2024-04-01 | 4.18 | 4.22 | 4.14 | 4.17 | -0.48% | 13,347 | 5,563,560 |
| 2024-03-29 | 4.22 | 4.23 | 4.17 | 4.19 | 0% | 10,678 | 4,478,872 |
| 2024-03-28 | 4.07 | 4.23 | 4.07 | 4.19 | +1.95% | 18,817 | 7,847,673 |
| 2024-03-27 | 4.18 | 4.29 | 4.1 | 4.11 | -2.14% | 32,169 | 13,583,058 |
| 2024-03-26 | 4.07 | 4.26 | 4.05 | 4.2 | +2.44% | 27,648 | 11,535,314 |
| 2024-03-25 | 4.05 | 4.25 | 4.04 | 4.1 | 0% | 43,275 | 17,997,094 |
| 2024-03-22 | 3.95 | 4.14 | 3.88 | 4.1 | +4.06% | 43,470 | 17,613,456 |
| 2024-03-21 | 3.93 | 3.98 | 3.89 | 3.94 | +1.03% | 31,566 | 12,421,873 |
| 2024-03-20 | 3.71 | 3.9 | 3.7 | 3.9 | +5.12% | 45,289 | 17,373,335 |
| 2024-03-19 | 3.72 | 3.73 | 3.7 | 3.71 | -0.54% | 14,670 | 5,445,856 |
| 2024-03-18 | 3.71 | 3.75 | 3.7 | 3.73 | +0.27% | 22,781 | 8,471,588 |
| 2024-03-15 | 3.72 | 3.76 | 3.68 | 3.72 | -0.53% | 22,952 | 8,525,445 |
| 2024-03-14 | 3.78 | 3.81 | 3.7 | 3.74 | -0.8% | 16,195 | 6,101,597 |
| 2024-03-13 | 3.76 | 3.78 | 3.72 | 3.77 | 0% | 10,935 | 4,098,520 |
| 2024-03-12 | 3.77 | 3.8 | 3.73 | 3.77 | -0.53% | 19,236 | 7,231,248 |
| 2024-03-11 | 3.87 | 3.87 | 3.74 | 3.79 | -1.04% | 23,340 | 8,845,104 |
| 2024-03-08 | 3.8 | 3.88 | 3.77 | 3.83 | -1.54% | 13,215 | 5,042,771 |
| 2024-03-07 | 3.95 | 3.98 | 3.85 | 3.89 | -1.52% | 14,821 | 5,797,637 |
| 2024-03-06 | 3.85 | 4.01 | 3.85 | 3.95 | +1.02% | 11,601 | 4,586,949 |
| 2024-03-05 | 3.91 | 4.02 | 3.85 | 3.91 | -1.01% | 15,244 | 6,033,403 |
| 2024-03-04 | 3.78 | 3.96 | 3.73 | 3.95 | +4.5% | 29,145 | 11,334,800 |
| 2024-03-01 | 3.75 | 3.78 | 3.69 | 3.78 | +1.61% | 18,153 | 6,770,910 |
| 2024-02-29 | 3.56 | 3.75 | 3.56 | 3.72 | +1.92% | 19,724 | 7,299,962 |
| 2024-02-28 | 3.84 | 3.87 | 3.65 | 3.65 | -4.95% | 25,838 | 9,677,386 |
| 2024-02-27 | 3.78 | 3.84 | 3.78 | 3.84 | +0.26% | 13,008 | 4,965,992 |
| 2024-02-26 | 3.85 | 3.89 | 3.76 | 3.83 | -0.52% | 15,602 | 5,983,627 |
| 2024-02-23 | 3.77 | 3.85 | 3.77 | 3.85 | +2.12% | 19,001 | 7,235,909 |
| 2024-02-22 | 3.7 | 3.81 | 3.66 | 3.77 | +2.45% | 21,075 | 7,932,997 |
| 2024-02-21 | 3.63 | 3.75 | 3.59 | 3.68 | +1.94% | 27,927 | 10,214,223 |
| 2024-02-20 | 3.47 | 3.61 | 3.44 | 3.61 | +4.94% | 26,323 | 9,412,192 |
| 2024-02-19 | 3.36 | 3.45 | 3.35 | 3.44 | +2.69% | 28,685 | 9,758,538 |
| 2024-02-08 | 3.16 | 3.37 | 3.05 | 3.35 | +4.36% | 48,440 | 15,213,704 |
| 2024-02-07 | 3.35 | 3.4 | 3.21 | 3.21 | -5.03% | 20,906 | 6,902,812 |
| 2024-02-06 | 3.28 | 3.44 | 3.25 | 3.38 | -1.17% | 23,532 | 7,768,902 |
| 2024-02-05 | 3.59 | 3.59 | 3.42 | 3.42 | -5% | 13,849 | 4,744,644 |
| 2024-02-02 | 3.75 | 3.78 | 3.56 | 3.6 | -4% | 16,741 | 6,111,072 |
| 2024-02-01 | 3.78 | 3.79 | 3.63 | 3.75 | -1.83% | 18,047 | 6,681,748 |
| 2024-01-31 | 3.78 | 3.98 | 3.76 | 3.82 | +0.79% | 26,559 | 10,265,039 |
| 2024-01-30 | 3.83 | 3.87 | 3.76 | 3.79 | -1.3% | 13,557 | 5,161,509 |
| 2024-01-29 | 3.95 | 3.99 | 3.84 | 3.84 | -3.76% | 17,793 | 6,953,053 |
| 2024-01-26 | 3.95 | 4.06 | 3.93 | 3.99 | +0.5% | 20,419 | 8,146,645 |
| 2024-01-25 | 3.88 | 3.99 | 3.85 | 3.97 | +2.32% | 24,396 | 9,580,912 |
| 2024-01-24 | 3.86 | 3.91 | 3.8 | 3.88 | +0.52% | 13,323 | 5,148,437 |
| 2024-01-23 | 3.81 | 3.87 | 3.8 | 3.86 | +0.26% | 10,053 | 3,855,716 |
| 2024-01-22 | 3.98 | 4.01 | 3.81 | 3.85 | -3.99% | 19,531 | 7,576,621 |
| 2024-01-19 | 3.98 | 4.02 | 3.96 | 4.01 | +0.25% | 5,305 | 2,117,422 |
| 2024-01-18 | 4 | 4.02 | 3.84 | 4 | 0% | 23,138 | 9,105,861 |
| 2024-01-17 | 4.07 | 4.1 | 3.98 | 4 | -2.44% | 13,510 | 5,449,792 |
| 2024-01-16 | 4.13 | 4.15 | 4.01 | 4.1 | -1.2% | 20,450 | 8,350,125 |
| 2024-01-15 | 4.24 | 4.24 | 4.14 | 4.15 | -1.19% | 18,364 | 7,689,573 |
| 2024-01-12 | 4.19 | 4.27 | 4.17 | 4.2 | -0.47% | 10,433 | 4,386,522 |
| 2024-01-11 | 4.17 | 4.27 | 4.14 | 4.22 | +1.44% | 18,986 | 7,980,241 |
| 2024-01-10 | 4.29 | 4.29 | 4.16 | 4.16 | -3.48% | 26,336 | 11,112,921 |
| 2024-01-09 | 4.23 | 4.31 | 4.22 | 4.31 | +1.17% | 22,594 | 9,666,483 |
| 2024-01-08 | 4.22 | 4.31 | 4.08 | 4.26 | -0.47% | 48,656 | 20,312,512 |
| 2024-01-05 | 4.28 | 4.31 | 4.28 | 4.28 | -4.89% | 29,776 | 12,747,293 |
| 2024-01-04 | 4.68 | 4.76 | 4.47 | 4.5 | -4.46% | 54,729 | 24,927,767 |
| 2024-01-03 | 4.7 | 4.73 | 4.66 | 4.71 | +0.21% | 13,393 | 6,289,385 |
| 2024-01-02 | 4.62 | 4.73 | 4.6 | 4.7 | +1.29% | 17,398 | 8,138,889 |
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：