股票概览
3.78
+0.53%
+0.02
3.75
开盘价
3.79
最高价
3.71
最低价
98,049
成交量
数据更新至: 2025-03-25
技术指标
3.87
MA5 (5日均线)
3.84
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 | 3.75 | 3.79 | 3.71 | 3.78 | +0.53% | 98,049 | 36,710,030 |
| 2025-03-24 | 3.9 | 3.94 | 3.71 | 3.76 | -4.33% | 211,802 | 80,542,129 |
| 2025-03-21 | 4.08 | 4.16 | 3.91 | 3.93 | -1.01% | 292,438 | 116,157,092 |
| 2025-03-20 | 3.87 | 4 | 3.87 | 3.97 | +2.06% | 176,830 | 69,986,180 |
| 2025-03-19 | 3.89 | 3.93 | 3.85 | 3.89 | +0.26% | 114,793 | 44,622,799 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.88 | -0.77% | 102,959 | 39,936,280 |
| 2025-03-17 | 3.82 | 3.91 | 3.81 | 3.91 | +2.36% | 174,803 | 67,732,439 |
| 2025-03-14 | 3.73 | 3.83 | 3.72 | 3.82 | +2.14% | 164,000 | 62,044,421 |
| 2025-03-13 | 3.75 | 3.76 | 3.69 | 3.74 | -0.53% | 134,403 | 50,047,205 |
| 2025-03-12 | 3.75 | 3.78 | 3.74 | 3.76 | +0.53% | 118,662 | 44,614,276 |
| 2025-03-11 | 3.71 | 3.76 | 3.68 | 3.74 | 0% | 111,446 | 41,498,737 |
| 2025-03-10 | 3.76 | 3.83 | 3.73 | 3.74 | -0.53% | 119,421 | 45,053,267 |
| 2025-03-07 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 115,677 | 43,542,364 |
| 2025-03-06 | 3.79 | 3.84 | 3.73 | 3.8 | +0.53% | 142,706 | 54,129,990 |
| 2025-03-05 | 3.76 | 3.79 | 3.71 | 3.78 | +0.27% | 138,013 | 51,676,303 |
| 2025-03-04 | 3.75 | 3.79 | 3.7 | 3.77 | +1.07% | 108,840 | 40,906,270 |
| 2025-03-03 | 3.8 | 3.83 | 3.72 | 3.73 | -1.32% | 150,016 | 56,524,810 |
| 2025-02-28 | 3.89 | 3.9 | 3.77 | 3.78 | -3.32% | 180,625 | 69,285,186 |
| 2025-02-27 | 3.87 | 3.97 | 3.8 | 3.91 | +1.03% | 251,876 | 97,828,799 |
| 2025-02-26 | 3.83 | 3.96 | 3.82 | 3.87 | +1.04% | 244,852 | 94,809,572 |
| 2025-02-25 | 3.85 | 3.89 | 3.81 | 3.83 | -0.78% | 150,326 | 57,913,467 |
| 2025-02-24 | 3.83 | 3.9 | 3.81 | 3.86 | +0.78% | 154,182 | 59,404,279 |
| 2025-02-21 | 3.82 | 3.84 | 3.77 | 3.83 | 0% | 121,505 | 46,287,953 |
| 2025-02-20 | 3.81 | 3.86 | 3.78 | 3.83 | 0% | 111,986 | 42,857,675 |
| 2025-02-19 | 3.76 | 3.84 | 3.76 | 3.83 | +1.86% | 109,554 | 41,763,732 |
| 2025-02-18 | 3.91 | 3.93 | 3.74 | 3.76 | -4.33% | 164,079 | 62,734,366 |
| 2025-02-17 | 3.84 | 3.94 | 3.8 | 3.93 | +2.88% | 203,289 | 78,632,028 |
| 2025-02-14 | 3.85 | 3.88 | 3.82 | 3.82 | -0.78% | 119,809 | 46,037,894 |
| 2025-02-13 | 3.88 | 3.92 | 3.85 | 3.85 | -0.77% | 120,661 | 46,753,419 |
| 2025-02-12 | 3.83 | 3.9 | 3.82 | 3.88 | +0.78% | 172,770 | 66,729,299 |
| 2025-02-11 | 3.85 | 3.87 | 3.79 | 3.85 | -0.52% | 161,843 | 61,934,407 |
| 2025-02-10 | 3.75 | 3.87 | 3.75 | 3.87 | +3.48% | 203,282 | 77,596,025 |
| 2025-02-07 | 3.69 | 3.83 | 3.68 | 3.74 | +1.08% | 253,999 | 95,585,384 |
| 2025-02-06 | 3.63 | 3.71 | 3.6 | 3.7 | +1.93% | 175,139 | 64,149,514 |
| 2025-02-05 | 3.61 | 3.65 | 3.54 | 3.63 | +0.28% | 211,994 | 76,451,732 |
| 2025-01-27 | 3.43 | 3.7 | 3.42 | 3.62 | +4.02% | 373,011 | 134,769,442 |
| 2025-01-24 | 3.53 | 3.69 | 3.44 | 3.48 | +3.57% | 348,202 | 122,410,272 |
| 2025-01-23 | 3.42 | 3.53 | 3.35 | 3.36 | -1.47% | 210,595 | 72,250,585 |
| 2025-01-22 | 3.48 | 3.48 | 3.39 | 3.41 | -2.01% | 107,674 | 36,794,207 |
| 2025-01-21 | 3.58 | 3.59 | 3.46 | 3.48 | -2.25% | 137,058 | 48,087,740 |
| 2025-01-20 | 3.53 | 3.6 | 3.44 | 3.56 | +2.3% | 153,908 | 54,443,741 |
| 2025-01-17 | 3.52 | 3.57 | 3.45 | 3.48 | -1.97% | 112,762 | 39,382,270 |
| 2025-01-16 | 3.48 | 3.61 | 3.48 | 3.55 | +1.72% | 130,276 | 46,259,763 |
| 2025-01-15 | 3.48 | 3.53 | 3.41 | 3.49 | +0.29% | 141,095 | 48,946,467 |
| 2025-01-14 | 3.39 | 3.49 | 3.34 | 3.48 | +4.19% | 145,528 | 49,984,811 |
| 2025-01-13 | 3.25 | 3.35 | 3.21 | 3.34 | +0.3% | 128,008 | 42,167,011 |
| 2025-01-10 | 3.51 | 3.53 | 3.33 | 3.33 | -5.13% | 145,557 | 49,838,712 |
| 2025-01-09 | 3.48 | 3.53 | 3.42 | 3.51 | +0.86% | 109,289 | 38,190,180 |
| 2025-01-08 | 3.48 | 3.51 | 3.38 | 3.48 | 0% | 141,639 | 48,831,141 |
| 2025-01-07 | 3.38 | 3.48 | 3.36 | 3.48 | +2.65% | 128,743 | 44,085,708 |
| 2025-01-06 | 3.4 | 3.41 | 3.22 | 3.39 | +0.3% | 193,921 | 64,740,138 |
| 2025-01-03 | 3.62 | 3.68 | 3.37 | 3.38 | -6.63% | 239,952 | 83,171,794 |
| 2025-01-02 | 3.65 | 3.8 | 3.57 | 3.62 | -0.82% | 191,730 | 70,704,555 |
| 2024-12-31 | 3.73 | 3.76 | 3.63 | 3.65 | -2.14% | 159,183 | 58,782,106 |
| 2024-12-30 | 3.81 | 3.82 | 3.66 | 3.73 | -2.86% | 223,878 | 83,036,936 |
| 2024-12-27 | 3.86 | 3.96 | 3.83 | 3.84 | -0.52% | 223,273 | 87,105,207 |
| 2024-12-26 | 3.78 | 3.9 | 3.76 | 3.86 | +1.58% | 252,331 | 96,595,740 |
| 2024-12-25 | 3.97 | 3.97 | 3.66 | 3.8 | -3.55% | 366,021 | 138,290,020 |
| 2024-12-24 | 4.07 | 4.24 | 3.89 | 3.94 | -5.06% | 535,719 | 213,618,988 |
| 2024-12-23 | 4.61 | 4.64 | 4.15 | 4.15 | -9.98% | 719,936 | 307,700,826 |
| 2024-12-20 | 4.68 | 4.85 | 4.53 | 4.61 | -3.96% | 1,104,339 | 513,625,626 |
| 2024-12-19 | 4.86 | 5.16 | 4.69 | 4.8 | +2.35% | 1,780,483 | 885,985,803 |
| 2024-12-18 | 4.24 | 4.69 | 4.18 | 4.69 | +10.09% | 629,641 | 286,640,686 |
| 2024-12-17 | 4.54 | 4.58 | 4.24 | 4.26 | -5.96% | 333,304 | 144,424,741 |
| 2024-12-16 | 4.59 | 4.66 | 4.47 | 4.53 | -0.22% | 298,786 | 136,329,921 |
| 2024-12-13 | 4.58 | 4.81 | 4.53 | 4.54 | -1.3% | 452,002 | 210,020,760 |
| 2024-12-12 | 4.45 | 4.65 | 4.39 | 4.6 | +1.32% | 475,292 | 215,155,548 |
| 2024-12-11 | 4.27 | 4.59 | 4.27 | 4.54 | +8.1% | 646,947 | 290,236,469 |
| 2024-12-10 | 4.29 | 4.33 | 4.18 | 4.2 | 0% | 199,300 | 84,278,210 |
| 2024-12-09 | 4.3 | 4.31 | 4.17 | 4.2 | -2.78% | 182,997 | 77,532,769 |
| 2024-12-06 | 4.2 | 4.35 | 4.15 | 4.32 | +2.86% | 280,829 | 120,131,296 |
| 2024-12-05 | 4.17 | 4.22 | 4.15 | 4.2 | +0.72% | 164,675 | 68,819,216 |
| 2024-12-04 | 4.28 | 4.28 | 4.14 | 4.17 | -2.57% | 167,383 | 70,482,179 |
| 2024-12-03 | 4.3 | 4.31 | 4.22 | 4.28 | -0.23% | 216,300 | 92,248,903 |
| 2024-12-02 | 4.1 | 4.32 | 4.09 | 4.29 | +4.38% | 304,497 | 129,340,629 |
| 2024-11-29 | 4.08 | 4.12 | 4.01 | 4.11 | +0.49% | 181,516 | 73,916,071 |
| 2024-11-28 | 3.96 | 4.18 | 3.95 | 4.09 | +3.54% | 231,272 | 94,821,024 |
| 2024-11-27 | 3.99 | 3.99 | 3.82 | 3.95 | -0.75% | 257,361 | 100,096,940 |
| 2024-11-26 | 4.01 | 4.09 | 3.98 | 3.98 | -1% | 143,148 | 57,764,050 |
| 2024-11-25 | 4.01 | 4.07 | 3.93 | 4.02 | -0.25% | 170,428 | 67,913,741 |
| 2024-11-22 | 4.15 | 4.24 | 4.01 | 4.03 | -3.36% | 275,904 | 114,345,161 |
| 2024-11-21 | 4.18 | 4.22 | 4.05 | 4.17 | +0.24% | 290,881 | 120,165,070 |
| 2024-11-20 | 4.03 | 4.18 | 4.01 | 4.16 | +2.21% | 280,710 | 115,852,656 |
| 2024-11-19 | 3.93 | 4.08 | 3.91 | 4.07 | +2.52% | 236,066 | 94,387,856 |
| 2024-11-18 | 4.19 | 4.23 | 3.94 | 3.97 | -3.41% | 337,556 | 135,661,148 |
| 2024-11-15 | 3.98 | 4.23 | 3.93 | 4.11 | +1.73% | 563,189 | 231,898,655 |
| 2024-11-14 | 4.3 | 4.34 | 4.04 | 4.04 | -10.02% | 819,293 | 339,941,172 |
| 2024-11-13 | 4.3 | 4.61 | 4.29 | 4.49 | +7.16% | 1,170,809 | 530,669,622 |
| 2024-11-12 | 4.32 | 4.4 | 4.13 | 4.19 | -3.01% | 350,302 | 148,994,517 |
| 2024-11-11 | 4.29 | 4.48 | 4.2 | 4.32 | -0.69% | 489,986 | 209,988,595 |
| 2024-11-08 | 4.69 | 4.73 | 4.27 | 4.35 | -0.91% | 1,074,675 | 483,215,100 |
| 2024-11-07 | 3.98 | 4.39 | 3.93 | 4.39 | +10.03% | 268,616 | 114,913,557 |
| 2024-11-06 | 3.83 | 4.03 | 3.76 | 3.99 | +3.91% | 478,309 | 188,200,934 |
| 2024-11-05 | 3.76 | 3.87 | 3.75 | 3.84 | +1.86% | 247,768 | 94,195,664 |
| 2024-11-04 | 3.71 | 3.81 | 3.64 | 3.77 | +2.17% | 222,712 | 83,096,608 |
| 2024-11-01 | 3.87 | 3.97 | 3.67 | 3.69 | -4.65% | 438,921 | 166,327,165 |
| 2024-10-31 | 3.88 | 4 | 3.77 | 3.87 | -5.38% | 647,475 | 250,625,090 |
| 2024-10-30 | 3.95 | 4.13 | 3.82 | 4.09 | +3.54% | 410,164 | 164,067,189 |
| 2024-10-29 | 4.04 | 4.04 | 3.93 | 3.95 | -1.99% | 302,349 | 120,397,987 |
| 2024-10-28 | 3.78 | 4.05 | 3.78 | 4.03 | +7.75% | 411,368 | 162,468,318 |
| 2024-10-25 | 3.61 | 3.84 | 3.61 | 3.74 | +3.6% | 303,909 | 113,660,879 |
| 2024-10-24 | 3.54 | 3.64 | 3.51 | 3.61 | +2.56% | 293,263 | 105,098,759 |
| 2024-10-23 | 3.8 | 3.94 | 3.49 | 3.52 | -7.85% | 592,962 | 216,339,257 |
| 2024-10-22 | 3.65 | 3.94 | 3.64 | 3.82 | +4.95% | 262,021 | 99,168,554 |
| 2024-10-21 | 3.64 | 3.74 | 3.62 | 3.64 | +0.55% | 174,989 | 64,326,291 |
| 2024-10-18 | 3.64 | 3.68 | 3.6 | 3.62 | 0% | 218,476 | 79,591,609 |
| 2024-10-17 | 3.65 | 3.78 | 3.61 | 3.62 | -1.09% | 200,660 | 74,006,301 |
| 2024-10-16 | 3.58 | 3.67 | 3.56 | 3.66 | +0.83% | 148,485 | 53,992,394 |
| 2024-10-15 | 3.72 | 3.74 | 3.62 | 3.63 | -2.42% | 149,896 | 55,184,966 |
| 2024-10-14 | 3.78 | 3.78 | 3.59 | 3.72 | +1.64% | 219,462 | 80,489,007 |
| 2024-10-11 | 3.86 | 3.87 | 3.63 | 3.66 | -3.94% | 182,730 | 68,143,330 |
| 2024-10-10 | 3.95 | 3.99 | 3.79 | 3.81 | -0.78% | 325,246 | 126,844,170 |
| 2024-10-09 | 3.88 | 4.05 | 3.74 | 3.84 | -3.03% | 421,998 | 163,733,455 |
| 2024-10-08 | 4.13 | 4.13 | 3.81 | 3.96 | +5.6% | 452,490 | 179,467,408 |
| 2024-09-30 | 3.55 | 3.78 | 3.51 | 3.75 | +7.45% | 372,619 | 135,892,525 |
| 2024-09-27 | 3.42 | 3.56 | 3.38 | 3.49 | +1.75% | 156,303 | 54,083,671 |
| 2024-09-26 | 3.28 | 3.44 | 3.25 | 3.43 | +3.94% | 197,748 | 66,351,162 |
| 2024-09-25 | 3.35 | 3.44 | 3.29 | 3.3 | -0.6% | 197,747 | 66,186,890 |
| 2024-09-24 | 3.2 | 3.33 | 3.2 | 3.32 | +3.43% | 215,903 | 70,500,365 |
| 2024-09-23 | 3.28 | 3.28 | 3.19 | 3.21 | -2.43% | 232,291 | 74,863,106 |
| 2024-09-20 | 3.11 | 3.3 | 3.09 | 3.29 | +6.13% | 293,102 | 94,537,426 |
| 2024-09-19 | 3.03 | 3.11 | 3.03 | 3.1 | +1.64% | 148,376 | 45,780,862 |
| 2024-09-18 | 2.99 | 3.14 | 2.99 | 3.05 | +0.99% | 187,190 | 57,097,074 |
| 2024-09-13 | 3.04 | 3.07 | 2.99 | 3.02 | -0.66% | 169,170 | 51,211,150 |
| 2024-09-12 | 3.01 | 3.08 | 3.01 | 3.04 | +0.33% | 166,347 | 50,721,045 |
| 2024-09-11 | 3.05 | 3.07 | 3 | 3.03 | -1.62% | 151,244 | 45,904,775 |
| 2024-09-10 | 3.03 | 3.13 | 3 | 3.08 | +1.65% | 215,165 | 65,959,980 |
| 2024-09-09 | 2.94 | 3.04 | 2.93 | 3.03 | +3.06% | 187,902 | 56,231,192 |
| 2024-09-06 | 2.99 | 3.06 | 2.94 | 2.94 | -1.67% | 171,409 | 51,236,206 |
| 2024-09-05 | 2.9 | 3.02 | 2.9 | 2.99 | +2.4% | 168,196 | 49,804,985 |
| 2024-09-04 | 2.87 | 2.96 | 2.83 | 2.92 | +1.39% | 127,946 | 37,318,543 |
| 2024-09-03 | 2.88 | 2.93 | 2.83 | 2.88 | +0.35% | 110,315 | 31,744,601 |
| 2024-09-02 | 2.83 | 3 | 2.83 | 2.87 | +0.35% | 130,703 | 38,199,953 |
| 2024-08-30 | 2.79 | 2.92 | 2.77 | 2.86 | +3.25% | 102,057 | 29,174,985 |
| 2024-08-29 | 2.74 | 2.8 | 2.7 | 2.77 | +0.73% | 71,778 | 19,824,874 |
| 2024-08-28 | 2.72 | 2.8 | 2.7 | 2.75 | +0.73% | 63,180 | 17,424,316 |
| 2024-08-27 | 2.76 | 2.77 | 2.7 | 2.73 | -1.09% | 51,861 | 14,181,890 |
| 2024-08-26 | 2.69 | 2.8 | 2.69 | 2.76 | +1.85% | 76,378 | 21,094,442 |
| 2024-08-23 | 2.76 | 2.77 | 2.68 | 2.71 | -1.81% | 64,317 | 17,515,666 |
| 2024-08-22 | 2.81 | 2.84 | 2.75 | 2.76 | -2.13% | 61,390 | 17,061,311 |
| 2024-08-21 | 2.83 | 2.85 | 2.82 | 2.82 | -0.7% | 34,925 | 9,892,263 |
| 2024-08-20 | 2.88 | 2.91 | 2.82 | 2.84 | -2.07% | 59,649 | 17,010,966 |
| 2024-08-19 | 2.85 | 2.93 | 2.84 | 2.9 | +1.05% | 68,367 | 19,740,840 |
| 2024-08-16 | 2.9 | 2.92 | 2.86 | 2.87 | -1.37% | 77,646 | 22,338,903 |
| 2024-08-15 | 2.86 | 2.93 | 2.83 | 2.91 | +0.69% | 99,534 | 28,793,915 |
| 2024-08-14 | 2.91 | 2.91 | 2.86 | 2.89 | 0% | 55,868 | 16,123,434 |
| 2024-08-13 | 2.87 | 2.92 | 2.84 | 2.89 | 0% | 78,841 | 22,695,363 |
| 2024-08-12 | 2.89 | 2.93 | 2.85 | 2.89 | -1.37% | 99,514 | 28,682,546 |
| 2024-08-09 | 2.93 | 2.98 | 2.9 | 2.93 | -0.34% | 88,517 | 26,067,381 |
| 2024-08-08 | 2.99 | 3.01 | 2.91 | 2.94 | -2% | 133,663 | 39,373,150 |
| 2024-08-07 | 3.02 | 3.04 | 2.98 | 3 | -0.33% | 116,874 | 35,104,393 |
| 2024-08-06 | 3.02 | 3.07 | 2.95 | 3.01 | -0.66% | 163,315 | 48,925,154 |
| 2024-08-05 | 3.12 | 3.13 | 2.99 | 3.03 | -2.57% | 211,389 | 64,473,945 |
| 2024-08-02 | 3.18 | 3.22 | 3.1 | 3.11 | -4.31% | 348,069 | 109,163,553 |
| 2024-08-01 | 3.33 | 3.42 | 3.19 | 3.25 | -2.11% | 510,240 | 166,203,656 |
| 2024-07-31 | 3.02 | 3.32 | 3 | 3.32 | +9.93% | 370,480 | 119,965,973 |
| 2024-07-30 | 3.09 | 3.13 | 2.97 | 3.02 | -2.27% | 309,421 | 93,676,177 |
| 2024-07-29 | 3 | 3.14 | 2.94 | 3.09 | +5.1% | 403,987 | 123,721,779 |
| 2024-07-26 | 2.82 | 3.04 | 2.8 | 2.94 | +3.52% | 377,304 | 110,104,653 |
| 2024-07-25 | 2.71 | 2.87 | 2.69 | 2.84 | +3.65% | 230,889 | 64,817,721 |
| 2024-07-24 | 2.78 | 2.81 | 2.71 | 2.74 | -2.14% | 180,983 | 49,531,816 |
| 2024-07-23 | 2.77 | 2.87 | 2.75 | 2.8 | +1.08% | 229,052 | 64,472,715 |
| 2024-07-22 | 2.75 | 2.83 | 2.71 | 2.77 | +0.73% | 255,827 | 71,050,490 |
| 2024-07-19 | 2.77 | 2.91 | 2.74 | 2.75 | -4.18% | 371,371 | 103,742,689 |
| 2024-07-18 | 2.75 | 2.96 | 2.68 | 2.87 | -3.69% | 565,193 | 158,688,250 |
| 2024-07-17 | 3.25 | 3.54 | 2.98 | 2.98 | -7.74% | 859,287 | 281,384,599 |
| 2024-07-16 | 3.18 | 3.23 | 3.11 | 3.23 | +9.86% | 327,368 | 105,019,730 |
| 2024-07-15 | 2.66 | 2.94 | 2.55 | 2.94 | +10.11% | 363,806 | 97,744,993 |
| 2024-07-12 | 2.67 | 2.67 | 2.6 | 2.67 | +9.88% | 150,454 | 40,128,004 |
| 2024-07-11 | 2.35 | 2.45 | 2.35 | 2.43 | +6.11% | 75,535 | 18,103,773 |
| 2024-07-10 | 2.31 | 2.35 | 2.27 | 2.29 | -0.87% | 38,535 | 8,911,274 |
| 2024-07-09 | 2.3 | 2.33 | 2.23 | 2.31 | +0.87% | 44,870 | 10,265,150 |
| 2024-07-08 | 2.39 | 2.39 | 2.27 | 2.29 | -4.18% | 52,604 | 12,200,101 |
| 2024-07-05 | 2.36 | 2.41 | 2.33 | 2.39 | +1.27% | 42,401 | 10,099,394 |
| 2024-07-04 | 2.47 | 2.48 | 2.35 | 2.36 | -4.84% | 79,627 | 19,057,807 |
| 2024-07-03 | 2.5 | 2.53 | 2.45 | 2.48 | -0.8% | 51,874 | 12,915,587 |
| 2024-07-02 | 2.45 | 2.53 | 2.44 | 2.5 | +2.46% | 45,961 | 11,467,554 |
| 2024-07-01 | 2.4 | 2.46 | 2.38 | 2.44 | +0.83% | 50,034 | 12,103,388 |
| 2024-06-28 | 2.43 | 2.47 | 2.41 | 2.42 | -0.41% | 39,587 | 9,690,319 |
| 2024-06-27 | 2.49 | 2.49 | 2.42 | 2.43 | -2.02% | 38,041 | 9,284,821 |
| 2024-06-26 | 2.42 | 2.49 | 2.4 | 2.48 | +2.48% | 46,989 | 11,539,208 |
| 2024-06-25 | 2.4 | 2.47 | 2.37 | 2.42 | +0.83% | 59,018 | 14,351,630 |
| 2024-06-24 | 2.49 | 2.49 | 2.36 | 2.4 | -2.83% | 75,508 | 18,210,458 |
| 2024-06-21 | 2.52 | 2.55 | 2.47 | 2.47 | -2.37% | 66,912 | 16,795,333 |
| 2024-06-20 | 2.61 | 2.62 | 2.51 | 2.53 | -3.07% | 59,202 | 15,077,714 |
| 2024-06-19 | 2.64 | 2.66 | 2.59 | 2.61 | -1.14% | 37,066 | 9,748,290 |
| 2024-06-18 | 2.58 | 2.65 | 2.55 | 2.64 | +2.33% | 49,044 | 12,811,464 |
| 2024-06-17 | 2.61 | 2.64 | 2.55 | 2.58 | -1.15% | 40,407 | 10,469,328 |
| 2024-06-14 | 2.61 | 2.65 | 2.58 | 2.61 | 0% | 45,223 | 11,800,397 |
| 2024-06-13 | 2.7 | 2.7 | 2.6 | 2.61 | -3.33% | 66,612 | 17,484,662 |
| 2024-06-12 | 2.61 | 2.7 | 2.59 | 2.7 | +3.45% | 75,643 | 20,198,301 |
| 2024-06-11 | 2.64 | 2.64 | 2.54 | 2.61 | -0.38% | 72,219 | 18,618,321 |
| 2024-06-07 | 2.5 | 2.66 | 2.5 | 2.62 | +3.15% | 127,241 | 33,101,221 |
| 2024-06-06 | 2.78 | 2.79 | 2.54 | 2.54 | -9.93% | 238,696 | 61,864,604 |
| 2024-06-05 | 2.86 | 3.03 | 2.79 | 2.82 | -1.4% | 184,589 | 53,638,097 |
| 2024-06-04 | 2.77 | 2.93 | 2.7 | 2.86 | +2.88% | 144,761 | 40,737,810 |
| 2024-06-03 | 2.84 | 3.08 | 2.76 | 2.78 | -2.11% | 157,791 | 45,322,247 |
| 2024-05-31 | 2.9 | 2.93 | 2.82 | 2.84 | -2.41% | 118,583 | 33,917,388 |
| 2024-05-30 | 3.01 | 3.06 | 2.88 | 2.91 | -3.32% | 204,175 | 60,246,604 |
| 2024-05-29 | 2.95 | 3.19 | 2.86 | 3.01 | +3.79% | 225,416 | 69,171,238 |
| 2024-05-28 | 2.93 | 2.97 | 2.89 | 2.9 | -0.34% | 55,208 | 16,184,297 |
| 2024-05-27 | 2.93 | 2.97 | 2.89 | 2.91 | +0.34% | 70,907 | 20,723,596 |
| 2024-05-24 | 2.96 | 2.99 | 2.88 | 2.9 | -1.69% | 67,931 | 19,859,921 |
| 2024-05-23 | 3.08 | 3.08 | 2.94 | 2.95 | -3.59% | 82,201 | 24,481,589 |
| 2024-05-22 | 3.11 | 3.15 | 3.02 | 3.06 | -0.33% | 76,158 | 23,505,288 |
| 2024-05-21 | 3 | 3.09 | 2.99 | 3.07 | +1.66% | 67,162 | 20,440,976 |
| 2024-05-20 | 3.07 | 3.07 | 2.99 | 3.02 | -0.98% | 71,841 | 21,642,253 |
| 2024-05-17 | 2.99 | 3.05 | 2.98 | 3.05 | +1.67% | 57,879 | 17,461,711 |
| 2024-05-16 | 2.94 | 3.02 | 2.94 | 3 | +2.39% | 79,417 | 23,807,149 |
| 2024-05-15 | 2.97 | 2.99 | 2.89 | 2.93 | -0.34% | 62,040 | 18,275,655 |
| 2024-05-14 | 2.85 | 2.97 | 2.85 | 2.94 | +3.52% | 77,320 | 22,615,384 |
| 2024-05-13 | 2.94 | 2.96 | 2.83 | 2.84 | -3.4% | 83,095 | 23,813,938 |
| 2024-05-10 | 2.99 | 3.04 | 2.94 | 2.94 | -1.01% | 53,923 | 16,044,526 |
| 2024-05-09 | 2.89 | 3.07 | 2.85 | 2.97 | 0% | 73,386 | 21,951,738 |
| 2024-05-08 | 2.89 | 3.04 | 2.89 | 2.97 | 0% | 61,240 | 18,234,483 |
| 2024-05-07 | 3 | 3.04 | 2.94 | 2.97 | -1.98% | 93,757 | 27,972,047 |
| 2024-05-06 | 2.88 | 3.05 | 2.83 | 3.03 | +6.32% | 132,383 | 39,562,548 |
| 2024-04-30 | 2.93 | 3 | 2.81 | 2.85 | +1.79% | 125,556 | 36,309,078 |
| 2024-04-29 | 2.6 | 2.83 | 2.6 | 2.8 | +7.28% | 106,894 | 29,347,436 |
| 2024-04-26 | 2.57 | 2.62 | 2.55 | 2.61 | +1.56% | 63,745 | 16,512,721 |
| 2024-04-25 | 2.54 | 2.59 | 2.51 | 2.57 | +1.58% | 59,338 | 15,213,402 |
| 2024-04-24 | 2.52 | 2.55 | 2.5 | 2.53 | +0.8% | 50,387 | 12,736,070 |
| 2024-04-23 | 2.49 | 2.55 | 2.48 | 2.51 | +1.21% | 42,752 | 10,773,749 |
| 2024-04-22 | 2.58 | 2.6 | 2.46 | 2.48 | -2.36% | 61,950 | 15,523,085 |
| 2024-04-19 | 2.61 | 2.64 | 2.53 | 2.54 | -2.31% | 66,236 | 16,999,137 |
| 2024-04-18 | 2.62 | 2.65 | 2.57 | 2.6 | -0.38% | 84,924 | 22,245,777 |
| 2024-04-17 | 2.36 | 2.65 | 2.36 | 2.61 | +8.3% | 141,109 | 35,977,282 |
| 2024-04-16 | 2.68 | 2.68 | 2.41 | 2.41 | -10.07% | 137,633 | 34,032,984 |
| 2024-04-15 | 2.86 | 2.9 | 2.62 | 2.68 | -7.59% | 163,594 | 44,829,798 |
| 2024-04-12 | 2.96 | 2.98 | 2.9 | 2.9 | -1.36% | 82,204 | 24,080,236 |
| 2024-04-11 | 2.93 | 2.99 | 2.88 | 2.94 | 0% | 68,886 | 20,313,112 |
| 2024-04-10 | 3.02 | 3.03 | 2.9 | 2.94 | -3.29% | 100,954 | 29,749,025 |
| 2024-04-09 | 3.01 | 3.05 | 2.98 | 3.04 | +1% | 57,674 | 17,362,431 |
| 2024-04-08 | 3.08 | 3.1 | 3 | 3.01 | -3.22% | 116,830 | 35,584,620 |
| 2024-04-03 | 3.11 | 3.13 | 3.04 | 3.11 | -0.64% | 91,841 | 28,292,803 |
| 2024-04-02 | 3.1 | 3.17 | 3.07 | 3.13 | +1.62% | 132,781 | 41,368,015 |
| 2024-04-01 | 3.06 | 3.1 | 3.04 | 3.08 | +0.65% | 105,041 | 32,213,318 |
| 2024-03-29 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 77,201 | 23,375,301 |
| 2024-03-28 | 2.96 | 3.05 | 2.94 | 3.01 | +1.69% | 63,602 | 19,128,528 |
| 2024-03-27 | 3.04 | 3.06 | 2.96 | 2.96 | -2.31% | 80,273 | 24,074,669 |
| 2024-03-26 | 3.02 | 3.08 | 2.99 | 3.03 | -0.33% | 74,911 | 22,716,941 |
| 2024-03-25 | 3.11 | 3.14 | 3.03 | 3.04 | -1.94% | 99,863 | 30,862,615 |
| 2024-03-22 | 3.16 | 3.17 | 3.09 | 3.1 | -1.9% | 83,493 | 26,018,611 |
| 2024-03-21 | 3.16 | 3.17 | 3.08 | 3.16 | +0.64% | 92,350 | 29,004,989 |
| 2024-03-20 | 3.1 | 3.15 | 3.06 | 3.14 | +1.95% | 90,672 | 28,278,499 |
| 2024-03-19 | 3.08 | 3.12 | 3.07 | 3.08 | 0% | 86,720 | 26,812,933 |
| 2024-03-18 | 3.03 | 3.12 | 3.03 | 3.08 | +1.65% | 119,021 | 36,681,607 |
| 2024-03-15 | 2.97 | 3.05 | 2.96 | 3.03 | +2.36% | 105,481 | 31,778,923 |
| 2024-03-14 | 2.99 | 3.03 | 2.92 | 2.96 | -1.33% | 119,084 | 35,431,512 |
| 2024-03-13 | 2.91 | 3.08 | 2.88 | 3 | +2.74% | 217,479 | 64,903,932 |
| 2024-03-12 | 2.85 | 2.93 | 2.84 | 2.92 | +2.46% | 125,295 | 36,146,786 |
| 2024-03-11 | 2.79 | 2.85 | 2.79 | 2.85 | +1.06% | 67,166 | 18,945,434 |
| 2024-03-08 | 2.77 | 2.84 | 2.73 | 2.82 | +1.81% | 85,768 | 23,960,164 |
| 2024-03-07 | 2.78 | 2.84 | 2.74 | 2.77 | +0.36% | 93,558 | 26,138,852 |
| 2024-03-06 | 2.69 | 2.82 | 2.67 | 2.76 | +2.22% | 138,666 | 38,290,147 |
| 2024-03-05 | 2.79 | 2.79 | 2.68 | 2.7 | -3.57% | 107,826 | 29,203,397 |
| 2024-03-04 | 2.85 | 2.9 | 2.74 | 2.8 | -2.1% | 115,284 | 32,177,126 |
| 2024-03-01 | 2.87 | 2.93 | 2.8 | 2.86 | -0.35% | 114,612 | 32,658,179 |
| 2024-02-29 | 2.73 | 2.87 | 2.72 | 2.87 | +4.74% | 119,880 | 33,658,116 |
| 2024-02-28 | 3.02 | 3.12 | 2.73 | 2.74 | -9.27% | 261,432 | 76,187,246 |
| 2024-02-27 | 2.91 | 3.03 | 2.9 | 3.02 | +3.07% | 135,197 | 40,171,276 |
| 2024-02-26 | 2.86 | 3 | 2.84 | 2.93 | +2.45% | 157,213 | 45,927,068 |
| 2024-02-23 | 2.77 | 2.93 | 2.77 | 2.86 | +5.15% | 177,099 | 50,175,085 |
| 2024-02-22 | 2.69 | 2.73 | 2.66 | 2.72 | +2.26% | 111,466 | 30,111,656 |
| 2024-02-21 | 2.59 | 2.74 | 2.56 | 2.66 | +2.7% | 145,478 | 38,978,082 |
| 2024-02-20 | 2.55 | 2.61 | 2.48 | 2.59 | +1.97% | 132,205 | 33,908,986 |
| 2024-02-19 | 2.45 | 2.58 | 2.41 | 2.54 | +5.83% | 181,910 | 45,536,205 |
| 2024-02-08 | 2.27 | 2.41 | 2.16 | 2.4 | +6.67% | 242,861 | 55,876,582 |
| 2024-02-07 | 2.51 | 2.52 | 2.24 | 2.25 | -9.64% | 322,763 | 74,493,318 |
| 2024-02-06 | 2.57 | 2.66 | 2.42 | 2.49 | -7.43% | 338,237 | 83,937,336 |
| 2024-02-05 | 2.99 | 2.99 | 2.69 | 2.69 | -10.03% | 235,444 | 64,019,031 |
| 2024-02-02 | 3.17 | 3.22 | 2.9 | 2.99 | -5.38% | 207,736 | 63,565,330 |
| 2024-02-01 | 3.32 | 3.33 | 3.1 | 3.16 | -5.11% | 213,631 | 67,926,204 |
| 2024-01-31 | 3.57 | 3.71 | 3.3 | 3.33 | -7.76% | 278,853 | 95,969,188 |
| 2024-01-30 | 3.7 | 3.85 | 3.57 | 3.61 | -6.23% | 408,059 | 151,014,049 |
| 2024-01-29 | 3.72 | 3.99 | 3.67 | 3.85 | +2.39% | 559,703 | 212,569,246 |
| 2024-01-26 | 3.61 | 3.84 | 3.57 | 3.76 | +4.16% | 521,953 | 193,494,309 |
| 2024-01-25 | 3.6 | 3.7 | 3.5 | 3.61 | +3.74% | 551,097 | 197,014,601 |
| 2024-01-24 | 3.18 | 3.48 | 3.17 | 3.48 | +10.13% | 155,289 | 52,410,480 |
| 2024-01-23 | 3.15 | 3.21 | 3.07 | 3.16 | +0.32% | 123,644 | 38,777,229 |
| 2024-01-22 | 3.32 | 3.36 | 3.1 | 3.15 | -5.41% | 130,051 | 42,092,893 |
| 2024-01-19 | 3.38 | 3.4 | 3.32 | 3.33 | -1.77% | 93,611 | 31,438,135 |
| 2024-01-18 | 3.45 | 3.45 | 3.29 | 3.39 | -1.74% | 141,510 | 47,512,853 |
| 2024-01-17 | 3.54 | 3.54 | 3.44 | 3.45 | -2.82% | 100,270 | 34,870,791 |
| 2024-01-16 | 3.58 | 3.59 | 3.46 | 3.55 | -1.11% | 123,853 | 43,433,516 |
| 2024-01-15 | 3.58 | 3.64 | 3.56 | 3.59 | -0.83% | 73,419 | 26,444,500 |
| 2024-01-12 | 3.66 | 3.71 | 3.59 | 3.62 | -1.09% | 104,037 | 38,019,015 |
| 2024-01-11 | 3.58 | 3.67 | 3.57 | 3.66 | +1.95% | 108,960 | 39,590,175 |
| 2024-01-10 | 3.6 | 3.63 | 3.53 | 3.59 | -0.83% | 145,880 | 52,214,138 |
| 2024-01-09 | 3.56 | 3.64 | 3.56 | 3.62 | +1.69% | 144,856 | 52,178,946 |
| 2024-01-08 | 3.71 | 3.72 | 3.55 | 3.56 | -5.07% | 237,013 | 85,788,172 |
| 2024-01-05 | 4.05 | 4.07 | 3.74 | 3.75 | -7.18% | 442,895 | 171,151,162 |
| 2024-01-04 | 4.11 | 4.14 | 3.98 | 4.04 | -2.18% | 248,839 | 100,304,502 |
| 2024-01-03 | 4.15 | 4.18 | 4.06 | 4.13 | -2.59% | 314,078 | 129,196,455 |
| 2024-01-02 | 4.17 | 4.33 | 4.07 | 4.24 | +1.68% | 514,468 | 216,758,596 |
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：