股票概览
3.67
+1.1%
+0.04
3.62
开盘价
3.68
最高价
3.59
最低价
236,062
成交量
数据更新至: 2025-03-25
技术指标
3.67
MA5 (5日均线)
3.67
MA10 (10日均线)
3.64
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 | 3.62 | 3.68 | 3.59 | 3.67 | +1.1% | 236,062 | 85,900,093 |
| 2025-03-24 | 3.65 | 3.67 | 3.57 | 3.63 | -0.82% | 374,047 | 135,309,086 |
| 2025-03-21 | 3.71 | 3.74 | 3.64 | 3.66 | -0.81% | 398,314 | 147,027,198 |
| 2025-03-20 | 3.73 | 3.74 | 3.68 | 3.69 | -0.81% | 301,012 | 111,450,272 |
| 2025-03-19 | 3.72 | 3.75 | 3.7 | 3.72 | -0.53% | 327,090 | 121,719,472 |
| 2025-03-18 | 3.76 | 3.76 | 3.71 | 3.74 | -0.8% | 381,878 | 142,608,882 |
| 2025-03-17 | 3.69 | 3.8 | 3.68 | 3.77 | +3.01% | 1,023,495 | 384,491,032 |
| 2025-03-14 | 3.57 | 3.67 | 3.57 | 3.66 | +2.52% | 677,931 | 245,916,897 |
| 2025-03-13 | 3.6 | 3.6 | 3.54 | 3.57 | -0.56% | 329,268 | 117,297,704 |
| 2025-03-12 | 3.59 | 3.63 | 3.58 | 3.59 | -0.28% | 287,087 | 103,375,457 |
| 2025-03-11 | 3.6 | 3.6 | 3.56 | 3.6 | -0.55% | 267,030 | 95,646,630 |
| 2025-03-10 | 3.56 | 3.63 | 3.56 | 3.62 | +1.97% | 443,402 | 159,891,423 |
| 2025-03-07 | 3.57 | 3.59 | 3.54 | 3.55 | -0.84% | 306,624 | 109,206,811 |
| 2025-03-06 | 3.55 | 3.59 | 3.53 | 3.58 | +0.85% | 384,864 | 137,397,760 |
| 2025-03-05 | 3.57 | 3.58 | 3.51 | 3.55 | -0.84% | 372,162 | 131,547,790 |
| 2025-03-04 | 3.58 | 3.59 | 3.55 | 3.58 | -0.28% | 346,372 | 123,513,653 |
| 2025-03-03 | 3.61 | 3.65 | 3.57 | 3.59 | -0.28% | 358,396 | 129,580,522 |
| 2025-02-28 | 3.66 | 3.68 | 3.59 | 3.6 | -1.91% | 471,833 | 171,258,002 |
| 2025-02-27 | 3.67 | 3.69 | 3.63 | 3.67 | -0.27% | 455,285 | 166,802,019 |
| 2025-02-26 | 3.65 | 3.68 | 3.63 | 3.68 | +1.38% | 454,527 | 166,320,049 |
| 2025-02-25 | 3.67 | 3.68 | 3.63 | 3.63 | -1.63% | 505,878 | 184,795,732 |
| 2025-02-24 | 3.7 | 3.73 | 3.68 | 3.69 | -0.27% | 494,590 | 182,914,930 |
| 2025-02-21 | 3.75 | 3.76 | 3.68 | 3.7 | -1.07% | 549,146 | 203,413,292 |
| 2025-02-20 | 3.73 | 3.78 | 3.71 | 3.74 | +0.27% | 490,298 | 183,441,288 |
| 2025-02-19 | 3.75 | 3.76 | 3.7 | 3.73 | -0.53% | 585,763 | 218,109,942 |
| 2025-02-18 | 3.85 | 3.86 | 3.73 | 3.75 | -3.1% | 890,843 | 337,379,626 |
| 2025-02-17 | 3.83 | 3.91 | 3.81 | 3.87 | +1.04% | 926,504 | 357,912,729 |
| 2025-02-14 | 3.81 | 3.87 | 3.8 | 3.83 | +0.52% | 764,250 | 292,648,051 |
| 2025-02-13 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 640,599 | 245,311,185 |
| 2025-02-12 | 3.82 | 3.86 | 3.8 | 3.84 | -0.26% | 659,528 | 252,626,716 |
| 2025-02-11 | 3.91 | 3.91 | 3.8 | 3.85 | -1.53% | 777,423 | 298,285,414 |
| 2025-02-10 | 3.85 | 3.94 | 3.84 | 3.91 | +2.09% | 1,243,331 | 484,728,163 |
| 2025-02-07 | 3.76 | 3.88 | 3.75 | 3.83 | +1.32% | 1,248,774 | 476,797,739 |
| 2025-02-06 | 3.78 | 3.79 | 3.68 | 3.78 | 0% | 918,150 | 343,531,486 |
| 2025-02-05 | 3.77 | 3.81 | 3.75 | 3.78 | +1.89% | 887,094 | 335,633,530 |
| 2025-01-27 | 3.71 | 3.77 | 3.7 | 3.71 | 0% | 640,662 | 239,241,657 |
| 2025-01-24 | 3.69 | 3.73 | 3.64 | 3.71 | +0.82% | 647,628 | 238,523,733 |
| 2025-01-23 | 3.76 | 3.83 | 3.68 | 3.68 | -1.34% | 844,866 | 317,295,559 |
| 2025-01-22 | 3.73 | 3.76 | 3.68 | 3.73 | -0.8% | 679,226 | 251,975,821 |
| 2025-01-21 | 3.87 | 3.87 | 3.74 | 3.76 | -1.57% | 734,055 | 277,103,934 |
| 2025-01-20 | 3.79 | 3.89 | 3.78 | 3.82 | +1.33% | 1,004,772 | 385,950,082 |
| 2025-01-17 | 3.81 | 3.83 | 3.72 | 3.77 | -2.08% | 1,020,318 | 385,524,276 |
| 2025-01-16 | 3.82 | 3.94 | 3.79 | 3.85 | -0.52% | 1,531,654 | 592,373,136 |
| 2025-01-15 | 3.76 | 3.94 | 3.66 | 3.87 | +1.84% | 1,953,964 | 739,588,254 |
| 2025-01-14 | 3.71 | 3.8 | 3.67 | 3.8 | +4.11% | 1,645,525 | 615,113,044 |
| 2025-01-13 | 3.8 | 3.84 | 3.63 | 3.65 | -7.83% | 1,771,464 | 657,717,014 |
| 2025-01-10 | 4.32 | 4.36 | 3.96 | 3.96 | -10% | 2,701,357 | 1,097,717,815 |
| 2025-01-09 | 4.47 | 4.56 | 4.26 | 4.4 | -6.98% | 3,359,553 | 1,478,983,262 |
| 2025-01-08 | 4.42 | 4.84 | 4.42 | 4.73 | +7.26% | 4,290,190 | 1,994,267,079 |
| 2025-01-07 | 4.8 | 4.97 | 4.3 | 4.41 | -6.77% | 4,529,734 | 2,067,176,096 |
| 2025-01-06 | 4.57 | 4.73 | 4.49 | 4.73 | +10% | 2,618,373 | 1,227,684,406 |
| 2025-01-03 | 3.89 | 4.3 | 3.8 | 4.3 | +9.97% | 2,858,943 | 1,205,497,660 |
| 2025-01-02 | 4.09 | 4.18 | 3.86 | 3.91 | -5.33% | 861,304 | 344,252,014 |
| 2024-12-31 | 4.04 | 4.15 | 3.94 | 4.13 | +2.48% | 1,022,392 | 415,095,208 |
| 2024-12-30 | 3.97 | 4.13 | 3.97 | 4.03 | +1.77% | 709,576 | 287,399,115 |
| 2024-12-27 | 3.82 | 3.97 | 3.78 | 3.96 | +3.39% | 372,104 | 145,324,476 |
| 2024-12-26 | 3.85 | 3.89 | 3.81 | 3.83 | -1.03% | 208,051 | 79,972,908 |
| 2024-12-25 | 3.89 | 3.92 | 3.83 | 3.87 | -0.26% | 218,021 | 84,202,200 |
| 2024-12-24 | 3.83 | 3.9 | 3.83 | 3.88 | +1.04% | 223,489 | 86,622,399 |
| 2024-12-23 | 3.94 | 3.95 | 3.83 | 3.84 | -2.54% | 335,701 | 130,108,952 |
| 2024-12-20 | 3.96 | 3.98 | 3.91 | 3.94 | -0.51% | 232,342 | 91,432,320 |
| 2024-12-19 | 3.95 | 3.98 | 3.88 | 3.96 | -0.25% | 297,150 | 116,813,087 |
| 2024-12-18 | 3.99 | 4.05 | 3.95 | 3.97 | -0.5% | 311,172 | 124,582,790 |
| 2024-12-17 | 4.07 | 4.09 | 3.96 | 3.99 | -2.21% | 495,448 | 198,766,135 |
| 2024-12-16 | 4.05 | 4.17 | 4.05 | 4.08 | +1.24% | 599,974 | 246,506,583 |
| 2024-12-13 | 4.13 | 4.16 | 4.01 | 4.03 | -2.89% | 674,374 | 274,243,825 |
| 2024-12-12 | 4.01 | 4.2 | 3.97 | 4.15 | +3.49% | 739,266 | 304,799,019 |
| 2024-12-11 | 3.97 | 4.02 | 3.95 | 4.01 | +0.75% | 307,362 | 123,021,614 |
| 2024-12-10 | 4.09 | 4.12 | 3.97 | 3.98 | -0.5% | 383,573 | 153,939,980 |
| 2024-12-09 | 4.02 | 4.08 | 3.97 | 4 | -0.5% | 320,911 | 129,058,783 |
| 2024-12-06 | 3.94 | 4.04 | 3.94 | 4.02 | +1.77% | 441,157 | 176,265,683 |
| 2024-12-05 | 3.9 | 3.97 | 3.87 | 3.95 | +1.02% | 254,702 | 99,748,015 |
| 2024-12-04 | 3.97 | 3.97 | 3.89 | 3.91 | -1.76% | 293,191 | 115,116,655 |
| 2024-12-03 | 3.99 | 4.01 | 3.94 | 3.98 | -0.25% | 322,072 | 128,192,564 |
| 2024-12-02 | 3.86 | 4.02 | 3.83 | 3.99 | +3.64% | 514,680 | 204,081,151 |
| 2024-11-29 | 3.8 | 3.87 | 3.79 | 3.85 | +1.05% | 212,515 | 81,522,360 |
| 2024-11-28 | 3.78 | 3.85 | 3.76 | 3.81 | +0.79% | 267,493 | 101,719,650 |
| 2024-11-27 | 3.72 | 3.78 | 3.65 | 3.78 | +1.34% | 258,344 | 96,198,249 |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.73 | +1.08% | 281,980 | 105,639,481 |
| 2024-11-25 | 3.69 | 3.71 | 3.63 | 3.69 | +0.27% | 276,702 | 101,573,379 |
| 2024-11-22 | 3.86 | 3.87 | 3.67 | 3.68 | -4.66% | 427,331 | 160,658,074 |
| 2024-11-21 | 3.9 | 3.92 | 3.81 | 3.86 | -1.53% | 284,579 | 109,840,432 |
| 2024-11-20 | 3.86 | 3.93 | 3.84 | 3.92 | +1.29% | 313,123 | 121,904,127 |
| 2024-11-19 | 3.84 | 3.87 | 3.8 | 3.87 | +1.04% | 317,770 | 122,041,765 |
| 2024-11-18 | 3.91 | 3.95 | 3.79 | 3.83 | -2.05% | 468,978 | 181,437,660 |
| 2024-11-15 | 4.06 | 4.08 | 3.9 | 3.91 | -3.46% | 480,944 | 192,148,043 |
| 2024-11-14 | 4.14 | 4.24 | 4.05 | 4.05 | -2.41% | 511,363 | 211,523,853 |
| 2024-11-13 | 4.13 | 4.17 | 3.97 | 4.15 | +0.48% | 637,477 | 259,969,020 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.13 | +1.23% | 860,754 | 359,423,970 |
| 2024-11-11 | 4.01 | 4.08 | 3.96 | 4.08 | +0.74% | 465,997 | 187,740,377 |
| 2024-11-08 | 4.11 | 4.13 | 3.98 | 4.05 | -0.49% | 595,780 | 240,733,522 |
| 2024-11-07 | 3.92 | 4.09 | 3.91 | 4.07 | +3.04% | 626,279 | 251,782,111 |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.95 | -1.25% | 522,210 | 207,398,923 |
| 2024-11-05 | 4 | 4.01 | 3.95 | 4 | +0.25% | 567,118 | 226,064,435 |
| 2024-11-04 | 3.96 | 4 | 3.92 | 3.99 | +1.27% | 439,197 | 174,247,813 |
| 2024-11-01 | 3.98 | 4.04 | 3.87 | 3.94 | -0.51% | 556,079 | 219,502,810 |
| 2024-10-31 | 3.89 | 4.02 | 3.83 | 3.96 | +2.33% | 622,888 | 243,912,154 |
| 2024-10-30 | 3.93 | 3.94 | 3.79 | 3.87 | -1.78% | 583,394 | 225,449,487 |
| 2024-10-29 | 4.22 | 4.23 | 3.93 | 3.94 | -5.97% | 755,604 | 305,135,003 |
| 2024-10-28 | 3.94 | 4.23 | 3.92 | 4.19 | +7.44% | 976,027 | 400,667,743 |
| 2024-10-25 | 3.71 | 3.92 | 3.69 | 3.9 | +5.12% | 591,523 | 225,812,678 |
| 2024-10-24 | 3.69 | 3.75 | 3.68 | 3.71 | +0.54% | 249,510 | 92,740,871 |
| 2024-10-23 | 3.74 | 3.75 | 3.67 | 3.69 | -1.07% | 272,653 | 101,039,661 |
| 2024-10-22 | 3.65 | 3.73 | 3.64 | 3.73 | +1.91% | 335,170 | 124,116,692 |
| 2024-10-21 | 3.7 | 3.73 | 3.63 | 3.66 | -0.81% | 348,595 | 127,862,575 |
| 2024-10-18 | 3.65 | 3.75 | 3.6 | 3.69 | +1.37% | 354,819 | 130,258,269 |
| 2024-10-17 | 3.75 | 3.81 | 3.63 | 3.64 | -3.45% | 386,095 | 142,637,676 |
| 2024-10-16 | 3.66 | 3.82 | 3.61 | 3.77 | +2.17% | 525,308 | 195,543,533 |
| 2024-10-15 | 3.63 | 3.8 | 3.57 | 3.69 | +1.65% | 599,932 | 221,856,211 |
| 2024-10-14 | 3.56 | 3.64 | 3.51 | 3.63 | +1.97% | 485,004 | 173,194,182 |
| 2024-10-11 | 3.7 | 3.71 | 3.53 | 3.56 | -3.52% | 358,642 | 128,537,742 |
| 2024-10-10 | 3.66 | 3.8 | 3.63 | 3.69 | +0.82% | 530,804 | 197,661,811 |
| 2024-10-09 | 3.94 | 3.95 | 3.65 | 3.66 | -8.27% | 695,036 | 264,168,609 |
| 2024-10-08 | 4.12 | 4.13 | 3.78 | 3.99 | +6.4% | 944,385 | 376,441,636 |
| 2024-09-30 | 3.56 | 3.75 | 3.54 | 3.75 | +9.97% | 811,589 | 297,011,041 |
| 2024-09-27 | 3.39 | 3.52 | 3.39 | 3.41 | +2.4% | 343,846 | 118,829,156 |
| 2024-09-26 | 3.26 | 3.35 | 3.22 | 3.33 | +1.83% | 372,260 | 121,820,184 |
| 2024-09-25 | 3.2 | 3.3 | 3.2 | 3.27 | +2.83% | 376,906 | 122,974,450 |
| 2024-09-24 | 3.07 | 3.18 | 3.06 | 3.18 | +3.58% | 261,941 | 81,850,323 |
| 2024-09-23 | 3.03 | 3.09 | 3.03 | 3.07 | +1.32% | 190,992 | 58,606,177 |
| 2024-09-20 | 3.04 | 3.08 | 3.01 | 3.03 | -0.33% | 181,864 | 55,262,737 |
| 2024-09-19 | 2.97 | 3.05 | 2.96 | 3.04 | +2.7% | 252,990 | 76,072,875 |
| 2024-09-18 | 3.03 | 3.04 | 2.9 | 2.96 | -1.99% | 282,739 | 83,629,031 |
| 2024-09-13 | 3.03 | 3.07 | 3.01 | 3.02 | -0.33% | 178,657 | 54,361,674 |
| 2024-09-12 | 3.04 | 3.07 | 3 | 3.03 | 0% | 154,075 | 46,819,400 |
| 2024-09-11 | 3.05 | 3.06 | 3.02 | 3.03 | -0.98% | 151,920 | 46,165,028 |
| 2024-09-10 | 3.1 | 3.12 | 3.02 | 3.06 | -1.29% | 225,149 | 68,714,363 |
| 2024-09-09 | 3.12 | 3.16 | 3.09 | 3.1 | -0.96% | 207,706 | 64,831,941 |
| 2024-09-06 | 3.19 | 3.2 | 3.13 | 3.13 | -1.88% | 219,295 | 69,451,556 |
| 2024-09-05 | 3.15 | 3.2 | 3.14 | 3.19 | +1.27% | 276,764 | 87,787,690 |
| 2024-09-04 | 3.1 | 3.17 | 3.09 | 3.15 | +1.61% | 259,548 | 81,409,164 |
| 2024-09-03 | 3.12 | 3.16 | 3.09 | 3.1 | -0.64% | 267,386 | 83,488,903 |
| 2024-09-02 | 3.15 | 3.2 | 3.12 | 3.12 | -1.27% | 278,541 | 87,797,086 |
| 2024-08-30 | 3.2 | 3.22 | 3.16 | 3.16 | -1.25% | 330,172 | 105,190,493 |
| 2024-08-29 | 3.17 | 3.23 | 3.14 | 3.2 | +0.63% | 241,124 | 76,973,208 |
| 2024-08-28 | 3.12 | 3.22 | 3.11 | 3.18 | +1.6% | 266,547 | 84,734,616 |
| 2024-08-27 | 3.15 | 3.2 | 3.13 | 3.13 | -0.95% | 179,450 | 56,621,055 |
| 2024-08-26 | 3.15 | 3.19 | 3.11 | 3.16 | +0.32% | 244,532 | 76,755,327 |
| 2024-08-23 | 3.14 | 3.27 | 3.14 | 3.15 | 0% | 393,246 | 125,436,370 |
| 2024-08-22 | 3.19 | 3.2 | 3.14 | 3.15 | -0.94% | 155,395 | 49,074,829 |
| 2024-08-21 | 3.22 | 3.22 | 3.15 | 3.18 | -1.55% | 233,955 | 74,270,626 |
| 2024-08-20 | 3.26 | 3.27 | 3.21 | 3.23 | -1.22% | 211,800 | 68,490,987 |
| 2024-08-19 | 3.33 | 3.33 | 3.26 | 3.27 | -1.21% | 196,687 | 64,574,983 |
| 2024-08-16 | 3.27 | 3.32 | 3.24 | 3.31 | +1.53% | 348,846 | 114,959,925 |
| 2024-08-15 | 3.26 | 3.3 | 3.24 | 3.26 | -0.61% | 242,882 | 79,229,473 |
| 2024-08-14 | 3.3 | 3.31 | 3.24 | 3.28 | +0.31% | 286,245 | 93,863,112 |
| 2024-08-13 | 3.28 | 3.29 | 3.24 | 3.27 | -1.21% | 350,478 | 114,318,124 |
| 2024-08-12 | 3.29 | 3.37 | 3.29 | 3.31 | +1.53% | 421,052 | 140,155,631 |
| 2024-08-09 | 3.3 | 3.31 | 3.25 | 3.26 | -1.51% | 363,669 | 119,023,542 |
| 2024-08-08 | 3.26 | 3.36 | 3.25 | 3.31 | +1.85% | 518,393 | 171,937,792 |
| 2024-08-07 | 3.27 | 3.29 | 3.24 | 3.25 | -0.91% | 275,632 | 89,801,752 |
| 2024-08-06 | 3.19 | 3.29 | 3.19 | 3.28 | +2.82% | 463,061 | 150,403,923 |
| 2024-08-05 | 3.23 | 3.27 | 3.18 | 3.19 | -1.54% | 522,794 | 168,566,067 |
| 2024-08-02 | 3.16 | 3.3 | 3.14 | 3.24 | +2.21% | 677,785 | 219,224,271 |
| 2024-08-01 | 3.13 | 3.21 | 3.13 | 3.17 | +1.28% | 481,574 | 152,812,032 |
| 2024-07-31 | 3.11 | 3.19 | 3.09 | 3.13 | +0.97% | 580,381 | 182,208,928 |
| 2024-07-30 | 3.1 | 3.14 | 3.08 | 3.1 | -0.32% | 267,044 | 82,861,067 |
| 2024-07-29 | 3.12 | 3.16 | 3.09 | 3.11 | -0.32% | 314,206 | 97,982,929 |
| 2024-07-26 | 3.11 | 3.16 | 3.08 | 3.12 | +0.32% | 370,973 | 115,554,185 |
| 2024-07-25 | 3.12 | 3.15 | 3.07 | 3.11 | -0.32% | 399,612 | 124,089,179 |
| 2024-07-24 | 3.25 | 3.27 | 3.1 | 3.12 | -3.41% | 689,652 | 219,096,832 |
| 2024-07-23 | 3.33 | 3.38 | 3.21 | 3.23 | -3% | 594,348 | 195,059,597 |
| 2024-07-22 | 3.29 | 3.38 | 3.26 | 3.33 | +0.91% | 501,865 | 166,622,501 |
| 2024-07-19 | 3.3 | 3.38 | 3.27 | 3.3 | -0.3% | 528,358 | 174,861,666 |
| 2024-07-18 | 3.3 | 3.33 | 3.24 | 3.31 | 0% | 770,410 | 253,193,561 |
| 2024-07-17 | 3.19 | 3.36 | 3.18 | 3.31 | +3.12% | 880,510 | 289,004,104 |
| 2024-07-16 | 3.06 | 3.22 | 3.05 | 3.21 | +4.56% | 818,051 | 258,757,540 |
| 2024-07-15 | 3 | 3.1 | 2.99 | 3.07 | +2.33% | 631,869 | 192,498,712 |
| 2024-07-12 | 2.93 | 3.03 | 2.92 | 3 | +1.01% | 775,877 | 231,493,821 |
| 2024-07-11 | 2.87 | 2.98 | 2.83 | 2.97 | +2.41% | 1,165,897 | 337,752,834 |
| 2024-07-10 | 2.77 | 2.9 | 2.74 | 2.9 | +9.85% | 1,196,320 | 343,321,041 |
| 2024-07-09 | 2.61 | 2.64 | 2.54 | 2.64 | +1.15% | 287,669 | 74,775,039 |
| 2024-07-08 | 2.67 | 2.68 | 2.6 | 2.61 | -2.61% | 210,198 | 55,313,164 |
| 2024-07-05 | 2.59 | 2.68 | 2.57 | 2.68 | +2.68% | 279,944 | 73,770,531 |
| 2024-07-04 | 2.66 | 2.68 | 2.6 | 2.61 | -2.25% | 247,035 | 65,040,585 |
| 2024-07-03 | 2.68 | 2.72 | 2.67 | 2.67 | -0.74% | 225,184 | 60,657,950 |
| 2024-07-02 | 2.67 | 2.7 | 2.66 | 2.69 | +0.75% | 220,573 | 59,204,908 |
| 2024-07-01 | 2.63 | 2.68 | 2.62 | 2.67 | +1.14% | 233,314 | 61,843,069 |
| 2024-06-28 | 2.62 | 2.67 | 2.62 | 2.64 | +0.38% | 212,904 | 56,424,342 |
| 2024-06-27 | 2.69 | 2.7 | 2.63 | 2.63 | -2.23% | 249,419 | 66,403,969 |
| 2024-06-26 | 2.64 | 2.7 | 2.63 | 2.69 | +1.51% | 290,530 | 77,301,265 |
| 2024-06-25 | 2.64 | 2.67 | 2.61 | 2.65 | +0.76% | 246,387 | 65,172,162 |
| 2024-06-24 | 2.7 | 2.71 | 2.62 | 2.63 | -3.66% | 279,087 | 74,143,946 |
| 2024-06-21 | 2.69 | 2.76 | 2.66 | 2.73 | +1.49% | 191,153 | 52,117,285 |
| 2024-06-20 | 2.78 | 2.8 | 2.69 | 2.69 | -3.58% | 309,359 | 84,375,386 |
| 2024-06-19 | 2.83 | 2.84 | 2.78 | 2.79 | -1.41% | 184,743 | 51,810,747 |
| 2024-06-18 | 2.79 | 2.83 | 2.78 | 2.83 | +1.43% | 264,761 | 74,455,271 |
| 2024-06-17 | 2.78 | 2.81 | 2.77 | 2.79 | 0% | 187,333 | 52,379,509 |
| 2024-06-14 | 2.78 | 2.8 | 2.75 | 2.79 | +0.36% | 180,722 | 50,201,654 |
| 2024-06-13 | 2.82 | 2.83 | 2.77 | 2.78 | -1.07% | 276,547 | 77,304,634 |
| 2024-06-12 | 2.77 | 2.81 | 2.76 | 2.81 | +1.08% | 240,101 | 66,910,505 |
| 2024-06-11 | 2.77 | 2.79 | 2.73 | 2.78 | 0% | 234,054 | 64,620,005 |
| 2024-06-07 | 2.75 | 2.79 | 2.73 | 2.78 | +1.09% | 276,993 | 76,607,512 |
| 2024-06-06 | 2.83 | 2.84 | 2.72 | 2.75 | -2.83% | 374,246 | 103,655,123 |
| 2024-06-05 | 2.86 | 2.88 | 2.83 | 2.83 | -1.05% | 237,456 | 67,702,083 |
| 2024-06-04 | 2.85 | 2.88 | 2.82 | 2.86 | 0% | 236,664 | 67,486,683 |
| 2024-06-03 | 2.92 | 2.92 | 2.84 | 2.86 | -1.72% | 309,934 | 88,892,395 |
| 2024-05-31 | 2.91 | 2.93 | 2.9 | 2.91 | +0.34% | 180,107 | 52,427,669 |
| 2024-05-30 | 2.9 | 2.94 | 2.88 | 2.9 | -0.34% | 218,604 | 63,536,915 |
| 2024-05-29 | 2.92 | 2.94 | 2.89 | 2.91 | -0.68% | 211,571 | 61,687,227 |
| 2024-05-28 | 2.98 | 2.98 | 2.92 | 2.93 | -1.68% | 214,739 | 63,357,458 |
| 2024-05-27 | 2.93 | 2.98 | 2.91 | 2.98 | +1.71% | 234,619 | 69,101,296 |
| 2024-05-24 | 2.96 | 2.98 | 2.92 | 2.93 | -1.35% | 383,502 | 113,296,020 |
| 2024-05-23 | 3.04 | 3.04 | 2.96 | 2.97 | -2.62% | 279,842 | 83,827,983 |
| 2024-05-22 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 283,655 | 86,741,610 |
| 2024-05-21 | 3.08 | 3.1 | 3.05 | 3.07 | -0.65% | 269,706 | 82,952,542 |
| 2024-05-20 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 237,722 | 73,660,337 |
| 2024-05-17 | 3.11 | 3.12 | 3.05 | 3.09 | -0.64% | 292,488 | 90,142,048 |
| 2024-05-16 | 3.14 | 3.15 | 3.1 | 3.11 | -0.64% | 224,229 | 70,154,200 |
| 2024-05-15 | 3.15 | 3.16 | 3.12 | 3.13 | -0.95% | 211,540 | 66,403,061 |
| 2024-05-14 | 3.12 | 3.19 | 3.11 | 3.16 | +0.96% | 267,877 | 84,686,726 |
| 2024-05-13 | 3.15 | 3.2 | 3.12 | 3.13 | -0.95% | 337,684 | 106,603,174 |
| 2024-05-10 | 3.19 | 3.21 | 3.16 | 3.16 | -0.32% | 297,104 | 94,517,302 |
| 2024-05-09 | 3.14 | 3.22 | 3.12 | 3.17 | +0.63% | 346,288 | 109,996,736 |
| 2024-05-08 | 3.12 | 3.18 | 3.11 | 3.15 | 0% | 326,011 | 102,601,952 |
| 2024-05-07 | 3.16 | 3.16 | 3.11 | 3.15 | -0.32% | 323,265 | 101,271,985 |
| 2024-05-06 | 3.13 | 3.17 | 3.12 | 3.16 | +1.94% | 455,568 | 143,733,850 |
| 2024-04-30 | 3 | 3.11 | 2.99 | 3.1 | +2.99% | 576,944 | 177,103,999 |
| 2024-04-29 | 3.01 | 3.03 | 2.98 | 3.01 | 0% | 488,455 | 146,443,946 |
| 2024-04-26 | 2.9 | 3.04 | 2.89 | 3.01 | +6.36% | 815,241 | 243,771,572 |
| 2024-04-25 | 2.82 | 2.85 | 2.8 | 2.83 | +0.35% | 221,975 | 62,880,535 |
| 2024-04-24 | 2.8 | 2.82 | 2.78 | 2.82 | +0.36% | 206,266 | 57,785,295 |
| 2024-04-23 | 2.78 | 2.82 | 2.76 | 2.81 | +1.44% | 240,593 | 67,120,120 |
| 2024-04-22 | 2.78 | 2.81 | 2.75 | 2.77 | -0.72% | 226,536 | 63,130,680 |
| 2024-04-19 | 2.8 | 2.84 | 2.78 | 2.79 | -0.71% | 251,478 | 70,554,646 |
| 2024-04-18 | 2.85 | 2.89 | 2.8 | 2.81 | -1.4% | 381,877 | 108,287,697 |
| 2024-04-17 | 2.76 | 2.85 | 2.75 | 2.85 | +4.01% | 373,747 | 104,844,395 |
| 2024-04-16 | 2.83 | 2.85 | 2.72 | 2.74 | -3.52% | 393,804 | 109,033,540 |
| 2024-04-15 | 2.83 | 2.87 | 2.77 | 2.84 | +0.35% | 431,444 | 121,875,171 |
| 2024-04-12 | 2.9 | 2.91 | 2.79 | 2.83 | -2.75% | 607,052 | 172,922,350 |
| 2024-04-11 | 2.96 | 2.97 | 2.87 | 2.91 | -2.68% | 424,955 | 124,112,187 |
| 2024-04-10 | 3.02 | 3.02 | 2.97 | 2.99 | -1.32% | 217,583 | 65,158,323 |
| 2024-04-09 | 3 | 3.03 | 2.96 | 3.03 | +1.34% | 246,408 | 73,795,611 |
| 2024-04-08 | 3.03 | 3.04 | 2.99 | 2.99 | -1.32% | 258,565 | 77,924,445 |
| 2024-04-03 | 3 | 3.04 | 3 | 3.03 | +0.66% | 259,079 | 78,225,067 |
| 2024-04-02 | 3.01 | 3.02 | 2.98 | 3.01 | +0.33% | 232,140 | 69,638,814 |
| 2024-04-01 | 2.95 | 3 | 2.94 | 3 | +1.69% | 241,736 | 72,110,068 |
| 2024-03-29 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 182,756 | 53,541,695 |
| 2024-03-28 | 2.9 | 2.96 | 2.87 | 2.93 | +0.69% | 243,948 | 71,267,326 |
| 2024-03-27 | 2.93 | 2.97 | 2.91 | 2.91 | -0.68% | 255,792 | 75,303,551 |
| 2024-03-26 | 2.94 | 2.96 | 2.89 | 2.93 | -0.68% | 274,886 | 80,366,727 |
| 2024-03-25 | 3 | 3.01 | 2.95 | 2.95 | -1.99% | 232,671 | 69,447,410 |
| 2024-03-22 | 3.04 | 3.06 | 2.97 | 3.01 | -1.63% | 289,840 | 87,171,270 |
| 2024-03-21 | 3.06 | 3.07 | 3.03 | 3.06 | 0% | 223,982 | 68,423,322 |
| 2024-03-20 | 3.04 | 3.07 | 3.02 | 3.06 | +0.66% | 245,763 | 74,978,047 |
| 2024-03-19 | 3.05 | 3.09 | 3.04 | 3.04 | -0.65% | 340,176 | 104,234,085 |
| 2024-03-18 | 2.98 | 3.06 | 2.97 | 3.06 | +3.03% | 454,439 | 137,485,640 |
| 2024-03-15 | 2.94 | 2.97 | 2.93 | 2.97 | +0.68% | 258,017 | 76,422,229 |
| 2024-03-14 | 2.96 | 3.02 | 2.92 | 2.95 | 0% | 324,578 | 96,223,183 |
| 2024-03-13 | 2.94 | 2.96 | 2.9 | 2.95 | 0% | 284,546 | 83,347,629 |
| 2024-03-12 | 2.9 | 2.97 | 2.9 | 2.95 | +2.08% | 364,935 | 107,188,590 |
| 2024-03-11 | 2.84 | 2.89 | 2.83 | 2.89 | +2.12% | 236,484 | 67,759,915 |
| 2024-03-08 | 2.84 | 2.86 | 2.82 | 2.83 | -0.7% | 200,442 | 56,862,244 |
| 2024-03-07 | 2.87 | 2.89 | 2.84 | 2.85 | -0.7% | 235,393 | 67,454,239 |
| 2024-03-06 | 2.86 | 2.89 | 2.83 | 2.87 | -0.35% | 220,598 | 63,195,869 |
| 2024-03-05 | 2.93 | 2.94 | 2.86 | 2.88 | -2.04% | 254,038 | 73,261,637 |
| 2024-03-04 | 2.9 | 2.95 | 2.89 | 2.94 | +1.73% | 374,046 | 109,217,314 |
| 2024-03-01 | 2.89 | 2.91 | 2.86 | 2.89 | 0% | 284,432 | 82,031,520 |
| 2024-02-29 | 2.82 | 2.89 | 2.81 | 2.89 | +1.76% | 409,522 | 117,362,759 |
| 2024-02-28 | 2.94 | 3.03 | 2.84 | 2.84 | -3.73% | 557,550 | 164,335,518 |
| 2024-02-27 | 2.92 | 2.95 | 2.9 | 2.95 | +1.03% | 312,345 | 91,366,467 |
| 2024-02-26 | 2.94 | 2.98 | 2.9 | 2.92 | -0.34% | 416,944 | 122,040,676 |
| 2024-02-23 | 2.89 | 2.94 | 2.87 | 2.93 | +1.38% | 301,806 | 87,643,722 |
| 2024-02-22 | 2.87 | 2.9 | 2.85 | 2.89 | +0.7% | 257,188 | 73,954,459 |
| 2024-02-21 | 2.84 | 2.93 | 2.8 | 2.87 | +0.7% | 384,920 | 110,717,754 |
| 2024-02-20 | 2.8 | 2.88 | 2.78 | 2.85 | +0.71% | 356,954 | 101,514,162 |
| 2024-02-19 | 2.83 | 2.87 | 2.78 | 2.83 | +1.07% | 575,463 | 162,481,149 |
| 2024-02-08 | 2.64 | 2.81 | 2.57 | 2.8 | +6.87% | 901,894 | 240,861,100 |
| 2024-02-07 | 2.59 | 2.69 | 2.56 | 2.62 | +1.55% | 608,958 | 160,067,203 |
| 2024-02-06 | 2.48 | 2.63 | 2.41 | 2.58 | +3.2% | 637,034 | 160,951,303 |
| 2024-02-05 | 2.65 | 2.65 | 2.44 | 2.5 | -6.02% | 550,461 | 138,737,630 |
| 2024-02-02 | 2.8 | 2.83 | 2.58 | 2.66 | -4.66% | 487,748 | 131,913,591 |
| 2024-02-01 | 2.83 | 2.87 | 2.75 | 2.79 | -2.11% | 322,499 | 90,476,741 |
| 2024-01-31 | 2.97 | 2.97 | 2.84 | 2.85 | -4.36% | 385,273 | 111,510,940 |
| 2024-01-30 | 3.04 | 3.06 | 2.96 | 2.98 | -2.3% | 233,853 | 70,599,406 |
| 2024-01-29 | 3.12 | 3.15 | 3.04 | 3.05 | -1.93% | 217,683 | 67,114,121 |
| 2024-01-26 | 3.1 | 3.16 | 3.08 | 3.11 | +0.97% | 300,747 | 94,029,378 |
| 2024-01-25 | 2.98 | 3.1 | 2.97 | 3.08 | +3.36% | 334,923 | 102,107,625 |
| 2024-01-24 | 2.91 | 2.99 | 2.86 | 2.98 | +2.76% | 354,129 | 103,664,398 |
| 2024-01-23 | 2.91 | 2.92 | 2.81 | 2.9 | 0% | 426,306 | 122,568,620 |
| 2024-01-22 | 3.08 | 3.09 | 2.88 | 2.9 | -6.15% | 410,534 | 122,347,591 |
| 2024-01-19 | 3.09 | 3.14 | 3.08 | 3.09 | -0.64% | 243,744 | 75,745,346 |
| 2024-01-18 | 3.16 | 3.17 | 3.01 | 3.11 | -2.2% | 504,593 | 155,285,851 |
| 2024-01-17 | 3.24 | 3.27 | 3.17 | 3.18 | -1.85% | 233,568 | 75,266,215 |
| 2024-01-16 | 3.26 | 3.29 | 3.19 | 3.24 | -1.22% | 261,134 | 84,271,826 |
| 2024-01-15 | 3.23 | 3.3 | 3.21 | 3.28 | +1.55% | 263,417 | 86,025,478 |
| 2024-01-12 | 3.28 | 3.3 | 3.22 | 3.23 | -1.82% | 256,293 | 83,647,984 |
| 2024-01-11 | 3.28 | 3.31 | 3.25 | 3.29 | +0.3% | 203,557 | 66,837,366 |
| 2024-01-10 | 3.33 | 3.34 | 3.28 | 3.28 | -1.8% | 214,994 | 70,903,762 |
| 2024-01-09 | 3.28 | 3.35 | 3.27 | 3.34 | +2.14% | 247,765 | 82,239,106 |
| 2024-01-08 | 3.35 | 3.36 | 3.27 | 3.27 | -2.68% | 282,104 | 93,301,559 |
| 2024-01-05 | 3.42 | 3.45 | 3.35 | 3.36 | -2.04% | 269,074 | 91,269,740 |
| 2024-01-04 | 3.43 | 3.44 | 3.38 | 3.43 | 0% | 226,163 | 77,047,371 |
| 2024-01-03 | 3.39 | 3.46 | 3.38 | 3.43 | +1.18% | 284,219 | 97,403,811 |
| 2024-01-02 | 3.36 | 3.43 | 3.34 | 3.39 | +1.19% | 405,384 | 137,486,369 |
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：