股票概览
3.47
+0.87%
+0.03
3.45
开盘价
3.47
最高价
3.4
最低价
60,845
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.48
MA10 (10日均线)
3.44
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 | 3.45 | 3.47 | 3.4 | 3.47 | +0.87% | 60,845 | 20,873,337 |
| 2025-03-24 | 3.53 | 3.54 | 3.4 | 3.44 | -2.55% | 137,456 | 47,478,976 |
| 2025-03-21 | 3.54 | 3.59 | 3.51 | 3.53 | 0% | 178,554 | 63,299,133 |
| 2025-03-20 | 3.5 | 3.57 | 3.5 | 3.53 | +0.86% | 154,559 | 54,680,430 |
| 2025-03-19 | 3.51 | 3.53 | 3.47 | 3.5 | -0.57% | 141,093 | 49,349,479 |
| 2025-03-18 | 3.57 | 3.58 | 3.48 | 3.52 | -1.95% | 298,577 | 104,848,841 |
| 2025-03-17 | 3.48 | 3.77 | 3.46 | 3.59 | +3.76% | 405,248 | 145,436,885 |
| 2025-03-14 | 3.37 | 3.46 | 3.37 | 3.46 | +2.67% | 210,280 | 72,129,192 |
| 2025-03-13 | 3.37 | 3.38 | 3.33 | 3.37 | -0.3% | 117,125 | 39,309,929 |
| 2025-03-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 80,363 | 27,141,567 |
| 2025-03-11 | 3.35 | 3.4 | 3.34 | 3.4 | +0.59% | 80,257 | 27,034,808 |
| 2025-03-10 | 3.4 | 3.41 | 3.35 | 3.38 | +0.3% | 78,189 | 26,405,292 |
| 2025-03-07 | 3.42 | 3.43 | 3.36 | 3.37 | -1.75% | 110,431 | 37,399,876 |
| 2025-03-06 | 3.39 | 3.44 | 3.35 | 3.43 | +2.08% | 150,797 | 51,188,115 |
| 2025-03-05 | 3.4 | 3.4 | 3.32 | 3.36 | -0.88% | 112,422 | 37,577,549 |
| 2025-03-04 | 3.37 | 3.4 | 3.34 | 3.39 | +0.59% | 103,500 | 34,845,831 |
| 2025-03-03 | 3.4 | 3.44 | 3.36 | 3.37 | -0.3% | 123,361 | 41,865,800 |
| 2025-02-28 | 3.43 | 3.45 | 3.36 | 3.38 | -2.03% | 152,367 | 51,924,471 |
| 2025-02-27 | 3.49 | 3.51 | 3.4 | 3.45 | -0.86% | 168,684 | 58,119,924 |
| 2025-02-26 | 3.43 | 3.5 | 3.42 | 3.48 | +2.05% | 189,996 | 65,667,580 |
| 2025-02-25 | 3.42 | 3.48 | 3.4 | 3.41 | -0.87% | 152,868 | 52,583,342 |
| 2025-02-24 | 3.4 | 3.49 | 3.39 | 3.44 | +0.88% | 228,831 | 78,883,982 |
| 2025-02-21 | 3.46 | 3.47 | 3.39 | 3.41 | -1.73% | 252,871 | 86,451,111 |
| 2025-02-20 | 3.39 | 3.62 | 3.36 | 3.47 | +0.58% | 334,123 | 116,169,407 |
| 2025-02-19 | 3.37 | 3.59 | 3.31 | 3.45 | +4.55% | 297,078 | 102,267,093 |
| 2025-02-18 | 3.42 | 3.44 | 3.29 | 3.3 | -3.23% | 157,292 | 52,812,616 |
| 2025-02-17 | 3.5 | 3.52 | 3.38 | 3.41 | +3.02% | 316,923 | 109,439,820 |
| 2025-02-14 | 3.35 | 3.38 | 3.29 | 3.31 | -1.19% | 90,835 | 30,116,613 |
| 2025-02-13 | 3.35 | 3.4 | 3.31 | 3.35 | -0.3% | 125,012 | 42,039,684 |
| 2025-02-12 | 3.34 | 3.37 | 3.29 | 3.36 | +1.51% | 103,900 | 34,558,697 |
| 2025-02-11 | 3.38 | 3.4 | 3.29 | 3.31 | -1.78% | 98,618 | 32,749,200 |
| 2025-02-10 | 3.28 | 3.37 | 3.26 | 3.37 | +2.74% | 158,266 | 52,748,539 |
| 2025-02-07 | 3.2 | 3.29 | 3.2 | 3.28 | +2.82% | 176,524 | 57,518,276 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.19 | -0.62% | 135,090 | 43,113,589 |
| 2025-02-05 | 3.22 | 3.22 | 3.16 | 3.21 | +0.63% | 74,036 | 23,627,123 |
| 2025-01-27 | 3.22 | 3.27 | 3.19 | 3.19 | 0% | 125,296 | 40,416,051 |
| 2025-01-24 | 3.21 | 3.22 | 3.13 | 3.19 | +0.31% | 123,319 | 39,199,203 |
| 2025-01-23 | 3.23 | 3.27 | 3.17 | 3.18 | -0.63% | 124,751 | 40,081,037 |
| 2025-01-22 | 3.27 | 3.28 | 3.18 | 3.2 | -1.84% | 100,354 | 32,360,593 |
| 2025-01-21 | 3.3 | 3.35 | 3.25 | 3.26 | -0.91% | 108,316 | 35,662,355 |
| 2025-01-20 | 3.25 | 3.31 | 3.17 | 3.29 | +2.17% | 117,305 | 38,214,430 |
| 2025-01-17 | 3.24 | 3.24 | 3.17 | 3.22 | -0.31% | 97,752 | 31,348,801 |
| 2025-01-16 | 3.18 | 3.33 | 3.18 | 3.23 | +2.22% | 223,470 | 72,585,996 |
| 2025-01-15 | 3.17 | 3.21 | 3.12 | 3.16 | -0.63% | 97,742 | 30,918,328 |
| 2025-01-14 | 3.09 | 3.19 | 3.09 | 3.18 | +2.25% | 120,271 | 37,876,140 |
| 2025-01-13 | 3.12 | 3.12 | 3.02 | 3.11 | 0% | 75,005 | 23,128,164 |
| 2025-01-10 | 3.2 | 3.2 | 3.08 | 3.11 | -1.89% | 94,976 | 29,644,530 |
| 2025-01-09 | 3.17 | 3.22 | 3.15 | 3.17 | -0.31% | 79,725 | 25,437,986 |
| 2025-01-08 | 3.19 | 3.21 | 3.1 | 3.18 | 0% | 118,939 | 37,618,665 |
| 2025-01-07 | 3.11 | 3.18 | 3.07 | 3.18 | +2.25% | 101,897 | 31,783,326 |
| 2025-01-06 | 3.16 | 3.17 | 3.03 | 3.11 | -1.27% | 118,087 | 36,602,180 |
| 2025-01-03 | 3.31 | 3.32 | 3.12 | 3.15 | -3.08% | 149,906 | 47,825,507 |
| 2025-01-02 | 3.28 | 3.38 | 3.24 | 3.25 | -1.52% | 171,444 | 56,864,447 |
| 2024-12-31 | 3.34 | 3.39 | 3.29 | 3.3 | -0.3% | 135,075 | 45,080,906 |
| 2024-12-30 | 3.37 | 3.4 | 3.28 | 3.31 | -2.93% | 154,277 | 51,152,114 |
| 2024-12-27 | 3.36 | 3.45 | 3.33 | 3.41 | +1.49% | 144,801 | 49,494,976 |
| 2024-12-26 | 3.34 | 3.38 | 3.32 | 3.36 | +0.9% | 119,414 | 39,962,004 |
| 2024-12-25 | 3.39 | 3.41 | 3.25 | 3.33 | -1.48% | 168,292 | 55,710,762 |
| 2024-12-24 | 3.37 | 3.4 | 3.3 | 3.38 | +1.2% | 162,132 | 54,317,692 |
| 2024-12-23 | 3.58 | 3.61 | 3.33 | 3.34 | -7.22% | 298,230 | 101,530,604 |
| 2024-12-20 | 3.64 | 3.68 | 3.59 | 3.6 | -1.37% | 141,748 | 51,473,646 |
| 2024-12-19 | 3.6 | 3.67 | 3.55 | 3.65 | +0.83% | 177,324 | 64,146,586 |
| 2024-12-18 | 3.67 | 3.68 | 3.51 | 3.62 | -1.09% | 192,919 | 69,700,247 |
| 2024-12-17 | 3.97 | 4.01 | 3.64 | 3.66 | -5.67% | 364,101 | 136,608,599 |
| 2024-12-16 | 3.87 | 4.03 | 3.85 | 3.88 | +1.04% | 305,301 | 119,788,724 |
| 2024-12-13 | 3.93 | 3.94 | 3.8 | 3.84 | -2.54% | 193,659 | 74,546,597 |
| 2024-12-12 | 3.92 | 3.98 | 3.84 | 3.94 | +0.77% | 213,954 | 83,953,024 |
| 2024-12-11 | 3.66 | 3.91 | 3.64 | 3.91 | +5.96% | 378,498 | 145,453,097 |
| 2024-12-10 | 3.85 | 3.89 | 3.68 | 3.69 | 0% | 243,696 | 91,589,675 |
| 2024-12-09 | 3.76 | 3.79 | 3.65 | 3.69 | -1.86% | 214,471 | 79,094,491 |
| 2024-12-06 | 3.75 | 3.78 | 3.66 | 3.76 | +1.62% | 199,704 | 74,730,596 |
| 2024-12-05 | 3.61 | 3.71 | 3.59 | 3.7 | +2.21% | 174,250 | 63,640,272 |
| 2024-12-04 | 3.7 | 3.71 | 3.59 | 3.62 | -2.43% | 192,457 | 70,153,085 |
| 2024-12-03 | 3.69 | 3.76 | 3.66 | 3.71 | +0.27% | 172,200 | 63,789,175 |
| 2024-12-02 | 3.6 | 3.74 | 3.58 | 3.7 | +2.78% | 231,875 | 85,456,644 |
| 2024-11-29 | 3.56 | 3.6 | 3.49 | 3.6 | +1.69% | 180,290 | 64,199,159 |
| 2024-11-28 | 3.48 | 3.58 | 3.48 | 3.54 | +1.43% | 201,310 | 71,385,402 |
| 2024-11-27 | 3.44 | 3.5 | 3.34 | 3.49 | +1.45% | 190,523 | 65,326,481 |
| 2024-11-26 | 3.41 | 3.5 | 3.41 | 3.44 | +0.29% | 145,255 | 50,238,908 |
| 2024-11-25 | 3.37 | 3.43 | 3.31 | 3.43 | +1.78% | 198,350 | 67,030,804 |
| 2024-11-22 | 3.44 | 3.54 | 3.37 | 3.37 | -2.6% | 288,408 | 100,109,378 |
| 2024-11-21 | 3.46 | 3.51 | 3.39 | 3.46 | -1.42% | 255,208 | 87,630,412 |
| 2024-11-20 | 3.55 | 3.58 | 3.4 | 3.51 | -2.5% | 455,506 | 158,446,302 |
| 2024-11-19 | 3.43 | 3.74 | 3.35 | 3.6 | +5.88% | 523,644 | 187,122,855 |
| 2024-11-18 | 3.54 | 3.55 | 3.38 | 3.4 | -2.58% | 195,046 | 67,463,587 |
| 2024-11-15 | 3.6 | 3.61 | 3.48 | 3.49 | -2.24% | 141,255 | 50,125,727 |
| 2024-11-14 | 3.73 | 3.76 | 3.54 | 3.57 | -2.72% | 252,613 | 91,225,289 |
| 2024-11-13 | 3.66 | 3.72 | 3.59 | 3.67 | -0.54% | 169,438 | 61,784,026 |
| 2024-11-12 | 3.77 | 3.81 | 3.66 | 3.69 | -1.34% | 217,137 | 81,217,014 |
| 2024-11-11 | 3.76 | 3.79 | 3.64 | 3.74 | -0.27% | 263,612 | 97,337,279 |
| 2024-11-08 | 3.9 | 3.93 | 3.72 | 3.75 | -3.85% | 312,552 | 118,108,625 |
| 2024-11-07 | 3.68 | 3.94 | 3.65 | 3.9 | +4.84% | 324,865 | 125,056,031 |
| 2024-11-06 | 3.69 | 3.77 | 3.54 | 3.72 | +1.09% | 310,686 | 114,028,085 |
| 2024-11-05 | 3.58 | 3.72 | 3.56 | 3.68 | +3.95% | 259,413 | 95,178,527 |
| 2024-11-04 | 3.57 | 3.61 | 3.47 | 3.54 | -1.67% | 259,553 | 91,203,501 |
| 2024-11-01 | 3.69 | 3.75 | 3.5 | 3.6 | -2.17% | 336,601 | 122,197,865 |
| 2024-10-31 | 3.51 | 3.72 | 3.5 | 3.68 | +4.25% | 425,960 | 155,330,499 |
| 2024-10-30 | 3.55 | 3.71 | 3.51 | 3.53 | +1.73% | 381,615 | 137,136,085 |
| 2024-10-29 | 3.55 | 3.57 | 3.4 | 3.47 | -1.42% | 305,100 | 105,865,609 |
| 2024-10-28 | 3.3 | 3.55 | 3.3 | 3.52 | +7.32% | 511,884 | 176,443,800 |
| 2024-10-25 | 3.24 | 3.3 | 3.22 | 3.28 | +1.23% | 194,544 | 63,843,889 |
| 2024-10-24 | 3.18 | 3.27 | 3.18 | 3.24 | +0.93% | 171,485 | 55,429,149 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.21 | +0.63% | 298,462 | 96,382,684 |
| 2024-10-22 | 3.15 | 3.2 | 3.14 | 3.19 | +1.27% | 176,917 | 56,109,055 |
| 2024-10-21 | 3.19 | 3.19 | 3.13 | 3.15 | -1.25% | 223,693 | 70,517,800 |
| 2024-10-18 | 3.19 | 3.22 | 3.09 | 3.19 | +1.27% | 255,319 | 80,458,962 |
| 2024-10-17 | 3.35 | 3.35 | 3.13 | 3.15 | -5.69% | 358,460 | 115,445,942 |
| 2024-10-16 | 3.27 | 3.39 | 3.25 | 3.34 | +3.09% | 362,156 | 120,618,179 |
| 2024-10-15 | 3.28 | 3.35 | 3.24 | 3.24 | -2.99% | 267,194 | 87,579,087 |
| 2024-10-14 | 3.4 | 3.45 | 3.23 | 3.34 | -0.3% | 393,456 | 131,075,483 |
| 2024-10-11 | 3.19 | 3.36 | 3.15 | 3.35 | +5.35% | 434,883 | 142,228,084 |
| 2024-10-10 | 3.15 | 3.26 | 3.11 | 3.18 | +0.63% | 291,273 | 92,846,003 |
| 2024-10-09 | 3.36 | 3.46 | 3.15 | 3.16 | -9.71% | 569,685 | 184,483,476 |
| 2024-10-08 | 3.8 | 3.91 | 3.3 | 3.5 | -1.69% | 958,307 | 351,740,535 |
| 2024-09-30 | 3.56 | 3.56 | 3.39 | 3.56 | +9.88% | 765,076 | 269,318,874 |
| 2024-09-27 | 3.26 | 3.33 | 3.15 | 3.24 | +3.18% | 285,478 | 92,128,265 |
| 2024-09-26 | 3.02 | 3.15 | 2.97 | 3.14 | +6.08% | 430,662 | 132,372,314 |
| 2024-09-25 | 2.98 | 3.1 | 2.95 | 2.96 | -0.34% | 272,012 | 82,499,811 |
| 2024-09-24 | 2.94 | 2.98 | 2.88 | 2.97 | +2.06% | 218,883 | 64,364,420 |
| 2024-09-23 | 2.94 | 2.94 | 2.86 | 2.91 | -0.34% | 125,906 | 36,537,593 |
| 2024-09-20 | 2.87 | 2.92 | 2.83 | 2.92 | +1.74% | 171,954 | 49,577,294 |
| 2024-09-19 | 2.81 | 2.87 | 2.81 | 2.87 | +2.14% | 202,680 | 57,739,772 |
| 2024-09-18 | 2.78 | 2.83 | 2.72 | 2.81 | +1.08% | 164,261 | 45,498,143 |
| 2024-09-13 | 2.79 | 2.84 | 2.77 | 2.78 | -0.71% | 120,292 | 33,773,455 |
| 2024-09-12 | 2.82 | 2.85 | 2.78 | 2.8 | -1.41% | 90,770 | 25,459,847 |
| 2024-09-11 | 2.81 | 2.86 | 2.8 | 2.84 | +0.35% | 90,867 | 25,676,089 |
| 2024-09-10 | 2.86 | 2.89 | 2.79 | 2.83 | +0.71% | 116,977 | 33,062,461 |
| 2024-09-09 | 2.8 | 2.83 | 2.75 | 2.81 | +0.36% | 95,753 | 26,822,940 |
| 2024-09-06 | 2.78 | 2.81 | 2.76 | 2.8 | +0.36% | 90,347 | 25,199,054 |
| 2024-09-05 | 2.77 | 2.83 | 2.76 | 2.79 | +1.82% | 118,065 | 32,958,325 |
| 2024-09-04 | 2.76 | 2.79 | 2.74 | 2.74 | -1.08% | 88,193 | 24,364,572 |
| 2024-09-03 | 2.77 | 2.8 | 2.73 | 2.77 | +0.36% | 96,068 | 26,569,299 |
| 2024-09-02 | 2.84 | 2.84 | 2.75 | 2.76 | -3.16% | 146,563 | 40,860,845 |
| 2024-08-30 | 2.75 | 2.87 | 2.74 | 2.85 | +3.64% | 225,653 | 63,621,900 |
| 2024-08-29 | 2.73 | 2.78 | 2.73 | 2.75 | 0% | 65,317 | 17,982,736 |
| 2024-08-28 | 2.76 | 2.76 | 2.71 | 2.75 | +0.36% | 81,525 | 22,322,406 |
| 2024-08-27 | 2.8 | 2.8 | 2.7 | 2.74 | -1.44% | 109,288 | 29,834,154 |
| 2024-08-26 | 2.73 | 2.8 | 2.73 | 2.78 | +1.09% | 95,421 | 26,491,610 |
| 2024-08-23 | 2.69 | 2.77 | 2.66 | 2.75 | +1.1% | 141,456 | 38,510,600 |
| 2024-08-22 | 2.75 | 2.81 | 2.71 | 2.72 | -2.16% | 141,993 | 38,983,090 |
| 2024-08-21 | 2.73 | 2.8 | 2.69 | 2.78 | +1.83% | 146,672 | 40,297,642 |
| 2024-08-20 | 2.81 | 2.82 | 2.72 | 2.73 | -2.5% | 164,254 | 45,340,927 |
| 2024-08-19 | 2.78 | 2.84 | 2.77 | 2.8 | -0.71% | 152,101 | 42,598,536 |
| 2024-08-16 | 2.88 | 2.9 | 2.82 | 2.82 | -3.42% | 269,220 | 76,786,680 |
| 2024-08-15 | 2.89 | 2.95 | 2.81 | 2.92 | +2.1% | 371,055 | 107,424,757 |
| 2024-08-14 | 2.83 | 3 | 2.79 | 2.86 | +1.78% | 365,385 | 105,966,283 |
| 2024-08-13 | 2.79 | 2.81 | 2.72 | 2.81 | +1.44% | 214,286 | 59,101,797 |
| 2024-08-12 | 2.93 | 2.93 | 2.76 | 2.77 | -3.82% | 357,017 | 100,912,713 |
| 2024-08-09 | 2.85 | 2.97 | 2.82 | 2.88 | +0.35% | 446,462 | 129,970,480 |
| 2024-08-08 | 2.91 | 2.98 | 2.82 | 2.87 | -0.69% | 429,277 | 124,458,888 |
| 2024-08-07 | 3 | 3.04 | 2.88 | 2.89 | -2.69% | 442,625 | 129,317,790 |
| 2024-08-06 | 2.89 | 3.04 | 2.82 | 2.97 | +3.13% | 619,571 | 181,972,309 |
| 2024-08-05 | 2.98 | 3.07 | 2.88 | 2.88 | -10% | 805,726 | 239,342,312 |
| 2024-08-02 | 3.07 | 3.38 | 3.01 | 3.2 | +4.23% | 1,317,710 | 426,704,563 |
| 2024-08-01 | 2.78 | 3.07 | 2.74 | 3.07 | +10.04% | 602,608 | 181,631,668 |
| 2024-07-31 | 2.75 | 2.82 | 2.72 | 2.79 | +1.45% | 192,152 | 53,332,872 |
| 2024-07-30 | 2.67 | 2.77 | 2.66 | 2.75 | +2.61% | 179,374 | 48,764,847 |
| 2024-07-29 | 2.69 | 2.7 | 2.64 | 2.68 | +1.52% | 94,729 | 25,273,287 |
| 2024-07-26 | 2.59 | 2.65 | 2.59 | 2.64 | +1.15% | 77,324 | 20,333,972 |
| 2024-07-25 | 2.59 | 2.64 | 2.57 | 2.61 | 0% | 96,418 | 25,091,766 |
| 2024-07-24 | 2.64 | 2.67 | 2.59 | 2.61 | -3.33% | 198,853 | 52,172,573 |
| 2024-07-23 | 2.65 | 2.77 | 2.63 | 2.7 | +1.89% | 254,561 | 69,160,741 |
| 2024-07-22 | 2.63 | 2.67 | 2.61 | 2.65 | -0.38% | 100,707 | 26,553,303 |
| 2024-07-19 | 2.7 | 2.7 | 2.63 | 2.66 | -2.21% | 204,111 | 54,031,335 |
| 2024-07-18 | 2.73 | 2.74 | 2.62 | 2.72 | -2.51% | 306,543 | 82,535,127 |
| 2024-07-17 | 2.74 | 2.98 | 2.72 | 2.79 | +1.45% | 485,291 | 137,247,366 |
| 2024-07-16 | 2.78 | 2.79 | 2.71 | 2.75 | -0.36% | 286,109 | 78,536,754 |
| 2024-07-15 | 2.83 | 2.88 | 2.76 | 2.76 | -6.44% | 581,998 | 163,332,595 |
| 2024-07-12 | 2.71 | 2.95 | 2.68 | 2.95 | +10.07% | 779,494 | 226,297,321 |
| 2024-07-11 | 2.68 | 2.69 | 2.62 | 2.68 | +1.52% | 84,672 | 22,541,854 |
| 2024-07-10 | 2.67 | 2.69 | 2.61 | 2.64 | -1.49% | 54,848 | 14,499,798 |
| 2024-07-09 | 2.64 | 2.7 | 2.59 | 2.68 | +1.9% | 84,977 | 22,533,815 |
| 2024-07-08 | 2.66 | 2.71 | 2.61 | 2.63 | -0.75% | 79,535 | 21,065,061 |
| 2024-07-05 | 2.64 | 2.65 | 2.56 | 2.65 | +1.92% | 61,310 | 16,079,498 |
| 2024-07-04 | 2.7 | 2.72 | 2.59 | 2.6 | -4.41% | 121,290 | 32,025,239 |
| 2024-07-03 | 2.7 | 2.76 | 2.67 | 2.72 | +0.74% | 96,460 | 26,243,075 |
| 2024-07-02 | 2.69 | 2.74 | 2.67 | 2.7 | -0.37% | 107,681 | 29,116,940 |
| 2024-07-01 | 2.65 | 2.79 | 2.62 | 2.71 | +3.04% | 171,110 | 46,593,325 |
| 2024-06-28 | 2.64 | 2.71 | 2.62 | 2.63 | 0% | 116,544 | 31,039,624 |
| 2024-06-27 | 2.74 | 2.75 | 2.63 | 2.63 | -2.95% | 157,668 | 42,280,595 |
| 2024-06-26 | 2.7 | 2.79 | 2.66 | 2.71 | -2.17% | 205,562 | 55,596,366 |
| 2024-06-25 | 2.54 | 2.77 | 2.52 | 2.77 | +9.92% | 323,403 | 87,534,275 |
| 2024-06-24 | 2.63 | 2.63 | 2.5 | 2.52 | -3.45% | 97,691 | 25,142,820 |
| 2024-06-21 | 2.63 | 2.68 | 2.6 | 2.61 | -1.51% | 68,909 | 18,131,613 |
| 2024-06-20 | 2.66 | 2.7 | 2.62 | 2.65 | -0.38% | 83,351 | 22,160,600 |
| 2024-06-19 | 2.63 | 2.67 | 2.62 | 2.66 | +0.76% | 70,182 | 18,607,957 |
| 2024-06-18 | 2.63 | 2.66 | 2.62 | 2.64 | +0.38% | 55,720 | 14,683,035 |
| 2024-06-17 | 2.66 | 2.66 | 2.62 | 2.63 | -1.87% | 70,829 | 18,666,781 |
| 2024-06-14 | 2.62 | 2.7 | 2.6 | 2.68 | +1.52% | 80,249 | 21,344,106 |
| 2024-06-13 | 2.67 | 2.68 | 2.59 | 2.64 | -0.38% | 89,789 | 23,541,330 |
| 2024-06-12 | 2.6 | 2.68 | 2.58 | 2.65 | +1.53% | 76,898 | 20,326,084 |
| 2024-06-11 | 2.65 | 2.66 | 2.58 | 2.61 | -2.25% | 106,284 | 27,794,849 |
| 2024-06-07 | 2.62 | 2.68 | 2.6 | 2.67 | +2.69% | 101,546 | 26,858,028 |
| 2024-06-06 | 2.7 | 2.71 | 2.54 | 2.6 | -2.62% | 168,268 | 43,660,740 |
| 2024-06-05 | 2.8 | 2.8 | 2.66 | 2.67 | -4.98% | 148,844 | 40,402,855 |
| 2024-06-04 | 2.75 | 2.88 | 2.7 | 2.81 | +1.44% | 155,815 | 43,490,717 |
| 2024-06-03 | 2.82 | 2.82 | 2.72 | 2.77 | -0.72% | 159,035 | 43,885,462 |
| 2024-05-31 | 2.8 | 2.83 | 2.77 | 2.79 | 0% | 146,207 | 40,853,730 |
| 2024-05-30 | 2.9 | 2.92 | 2.78 | 2.79 | -5.74% | 273,753 | 77,298,787 |
| 2024-05-29 | 2.97 | 3.12 | 2.92 | 2.96 | +1.72% | 290,088 | 87,200,844 |
| 2024-05-28 | 3.03 | 3.05 | 2.88 | 2.91 | -3.32% | 226,060 | 66,499,182 |
| 2024-05-27 | 3.09 | 3.12 | 2.94 | 3.01 | -2.9% | 265,389 | 79,371,944 |
| 2024-05-24 | 3.2 | 3.2 | 3.08 | 3.1 | -5.2% | 393,456 | 122,900,278 |
| 2024-05-23 | 3.19 | 3.48 | 3.17 | 3.27 | +2.51% | 667,588 | 220,646,608 |
| 2024-05-22 | 3.15 | 3.32 | 3.15 | 3.19 | +1.92% | 418,430 | 135,032,865 |
| 2024-05-21 | 3.08 | 3.2 | 3.07 | 3.13 | +0.32% | 264,181 | 82,915,417 |
| 2024-05-20 | 3.22 | 3.23 | 3.1 | 3.12 | -6.31% | 524,738 | 164,983,055 |
| 2024-05-17 | 3.16 | 3.35 | 3.08 | 3.33 | +7.77% | 639,947 | 203,676,604 |
| 2024-05-16 | 2.94 | 3.14 | 2.93 | 3.09 | +4.75% | 407,685 | 125,272,667 |
| 2024-05-15 | 2.92 | 3 | 2.9 | 2.95 | +1.03% | 193,167 | 57,221,800 |
| 2024-05-14 | 2.92 | 2.97 | 2.88 | 2.92 | -0.68% | 142,329 | 41,504,848 |
| 2024-05-13 | 3 | 3.01 | 2.92 | 2.94 | -1.01% | 209,841 | 62,212,632 |
| 2024-05-10 | 2.92 | 3.01 | 2.88 | 2.97 | +2.06% | 296,361 | 87,815,407 |
| 2024-05-09 | 2.86 | 2.93 | 2.86 | 2.91 | +1.75% | 87,034 | 25,276,202 |
| 2024-05-08 | 2.93 | 2.93 | 2.85 | 2.86 | -2.05% | 71,816 | 20,624,994 |
| 2024-05-07 | 2.88 | 2.94 | 2.85 | 2.92 | +1.39% | 108,729 | 31,554,333 |
| 2024-05-06 | 2.9 | 3 | 2.87 | 2.88 | +0.35% | 157,787 | 46,170,776 |
| 2024-04-30 | 2.94 | 2.94 | 2.85 | 2.87 | -2.71% | 138,578 | 40,037,832 |
| 2024-04-29 | 2.78 | 2.95 | 2.77 | 2.95 | +6.5% | 208,290 | 60,455,273 |
| 2024-04-26 | 2.69 | 2.79 | 2.65 | 2.77 | +2.59% | 80,863 | 22,114,773 |
| 2024-04-25 | 2.67 | 2.72 | 2.66 | 2.7 | +1.12% | 58,196 | 15,722,991 |
| 2024-04-24 | 2.65 | 2.67 | 2.64 | 2.67 | +0.75% | 47,147 | 12,533,709 |
| 2024-04-23 | 2.62 | 2.66 | 2.62 | 2.65 | +1.15% | 48,355 | 12,801,910 |
| 2024-04-22 | 2.65 | 2.68 | 2.61 | 2.62 | -1.13% | 46,086 | 12,155,175 |
| 2024-04-19 | 2.66 | 2.72 | 2.62 | 2.65 | -0.38% | 64,039 | 17,054,859 |
| 2024-04-18 | 2.68 | 2.71 | 2.64 | 2.66 | -0.75% | 75,686 | 20,264,642 |
| 2024-04-17 | 2.64 | 2.72 | 2.64 | 2.68 | +3.88% | 109,070 | 29,271,645 |
| 2024-04-16 | 2.68 | 2.68 | 2.56 | 2.58 | -4.44% | 147,843 | 38,426,803 |
| 2024-04-15 | 2.78 | 2.81 | 2.64 | 2.7 | -3.57% | 137,365 | 37,228,954 |
| 2024-04-12 | 2.84 | 2.88 | 2.79 | 2.8 | -1.75% | 84,219 | 23,816,309 |
| 2024-04-11 | 2.83 | 2.88 | 2.81 | 2.85 | +0.71% | 87,602 | 24,987,171 |
| 2024-04-10 | 2.94 | 2.94 | 2.82 | 2.83 | -4.07% | 166,400 | 47,725,492 |
| 2024-04-09 | 2.88 | 3.04 | 2.87 | 2.95 | +2.08% | 151,007 | 44,521,616 |
| 2024-04-08 | 2.98 | 2.99 | 2.88 | 2.89 | -3.02% | 142,856 | 41,735,928 |
| 2024-04-03 | 3.01 | 3.02 | 2.96 | 2.98 | -1% | 110,115 | 32,866,836 |
| 2024-04-02 | 2.98 | 3.05 | 2.96 | 3.01 | +0.67% | 169,423 | 50,944,998 |
| 2024-04-01 | 2.96 | 3.02 | 2.95 | 2.99 | +1.01% | 132,922 | 39,746,506 |
| 2024-03-29 | 2.95 | 2.98 | 2.92 | 2.96 | +0.68% | 134,526 | 39,650,866 |
| 2024-03-28 | 2.92 | 2.98 | 2.92 | 2.94 | +0.68% | 97,881 | 28,920,448 |
| 2024-03-27 | 3.05 | 3.05 | 2.92 | 2.92 | -4.89% | 189,238 | 56,354,995 |
| 2024-03-26 | 2.98 | 3.07 | 2.98 | 3.07 | +2.68% | 197,291 | 59,870,677 |
| 2024-03-25 | 2.99 | 3.09 | 2.95 | 2.99 | 0% | 188,671 | 56,981,593 |
| 2024-03-22 | 3.03 | 3.04 | 2.95 | 2.99 | -1.32% | 133,571 | 39,996,825 |
| 2024-03-21 | 2.99 | 3.04 | 2.98 | 3.03 | +1.34% | 148,032 | 44,624,792 |
| 2024-03-20 | 2.95 | 2.99 | 2.93 | 2.99 | +1.7% | 113,820 | 33,819,109 |
| 2024-03-19 | 2.95 | 2.99 | 2.93 | 2.94 | -0.68% | 113,875 | 33,731,059 |
| 2024-03-18 | 2.97 | 2.99 | 2.93 | 2.96 | +0.68% | 107,604 | 31,798,519 |
| 2024-03-15 | 2.94 | 2.96 | 2.9 | 2.94 | +0.34% | 89,488 | 26,194,157 |
| 2024-03-14 | 2.92 | 3 | 2.9 | 2.93 | +0.69% | 154,686 | 45,478,340 |
| 2024-03-13 | 2.99 | 3 | 2.9 | 2.91 | -3% | 154,469 | 45,210,529 |
| 2024-03-12 | 2.87 | 3.02 | 2.87 | 3 | +4.17% | 240,282 | 70,739,856 |
| 2024-03-11 | 2.86 | 2.88 | 2.8 | 2.88 | -0.35% | 171,287 | 48,699,696 |
| 2024-03-08 | 2.87 | 2.96 | 2.81 | 2.89 | +1.4% | 160,296 | 46,196,521 |
| 2024-03-07 | 2.85 | 2.9 | 2.84 | 2.85 | +0.35% | 89,415 | 25,597,087 |
| 2024-03-06 | 2.82 | 2.89 | 2.81 | 2.84 | +0.71% | 89,259 | 25,413,692 |
| 2024-03-05 | 2.86 | 2.88 | 2.81 | 2.82 | -2.08% | 110,692 | 31,404,258 |
| 2024-03-04 | 2.96 | 2.97 | 2.81 | 2.88 | -2.7% | 179,683 | 51,610,591 |
| 2024-03-01 | 2.91 | 2.98 | 2.88 | 2.96 | +2.42% | 169,183 | 49,691,101 |
| 2024-02-29 | 2.8 | 2.91 | 2.77 | 2.89 | +2.85% | 145,682 | 41,759,556 |
| 2024-02-28 | 3.06 | 3.14 | 2.8 | 2.81 | -7.57% | 274,412 | 81,983,117 |
| 2024-02-27 | 2.93 | 3.05 | 2.92 | 3.04 | +2.7% | 158,334 | 47,615,747 |
| 2024-02-26 | 2.96 | 3.04 | 2.89 | 2.96 | +0.68% | 174,333 | 51,699,179 |
| 2024-02-23 | 2.88 | 2.96 | 2.85 | 2.94 | +2.08% | 159,041 | 46,080,056 |
| 2024-02-22 | 2.85 | 2.89 | 2.8 | 2.88 | +1.05% | 148,359 | 42,247,177 |
| 2024-02-21 | 2.75 | 2.91 | 2.73 | 2.85 | +3.26% | 206,925 | 58,886,183 |
| 2024-02-20 | 2.71 | 2.78 | 2.67 | 2.76 | +1.47% | 196,578 | 53,889,783 |
| 2024-02-19 | 2.71 | 2.76 | 2.66 | 2.72 | +3.42% | 225,937 | 61,222,228 |
| 2024-02-08 | 2.5 | 2.63 | 2.4 | 2.63 | +10.04% | 338,527 | 85,596,853 |
| 2024-02-07 | 2.7 | 2.7 | 2.39 | 2.39 | -9.81% | 414,565 | 103,417,428 |
| 2024-02-06 | 2.61 | 2.8 | 2.48 | 2.65 | -3.64% | 289,601 | 75,072,840 |
| 2024-02-05 | 3.01 | 3.01 | 2.75 | 2.75 | -9.84% | 319,887 | 89,118,075 |
| 2024-02-02 | 3.16 | 3.28 | 2.94 | 3.05 | -4.09% | 396,555 | 123,543,976 |
| 2024-02-01 | 3.2 | 3.33 | 3.17 | 3.18 | -2.15% | 333,765 | 107,800,675 |
| 2024-01-31 | 3.44 | 3.46 | 3.23 | 3.25 | -9.22% | 611,691 | 204,655,665 |
| 2024-01-30 | 3.97 | 3.97 | 3.58 | 3.58 | -10.05% | 485,901 | 176,691,561 |
| 2024-01-29 | 3.98 | 3.98 | 3.98 | 3.98 | +9.94% | 282,576 | 112,465,152 |
| 2024-01-26 | 3.47 | 3.68 | 3.46 | 3.62 | +4.32% | 316,256 | 113,854,722 |
| 2024-01-25 | 3.35 | 3.48 | 3.3 | 3.47 | +4.52% | 189,511 | 64,742,734 |
| 2024-01-24 | 3.21 | 3.33 | 3.18 | 3.32 | +3.43% | 150,187 | 49,139,950 |
| 2024-01-23 | 3.2 | 3.24 | 3.11 | 3.21 | +0.94% | 150,196 | 47,561,949 |
| 2024-01-22 | 3.38 | 3.38 | 3.15 | 3.18 | -5.07% | 166,012 | 54,295,679 |
| 2024-01-19 | 3.35 | 3.42 | 3.32 | 3.35 | -0.3% | 110,765 | 37,412,531 |
| 2024-01-18 | 3.33 | 3.37 | 3.26 | 3.36 | 0% | 150,662 | 49,885,102 |
| 2024-01-17 | 3.44 | 3.45 | 3.35 | 3.36 | -2.61% | 132,105 | 44,799,664 |
| 2024-01-16 | 3.52 | 3.56 | 3.39 | 3.45 | -1.15% | 184,568 | 63,872,825 |
| 2024-01-15 | 3.47 | 3.53 | 3.43 | 3.49 | +0.29% | 126,539 | 44,064,933 |
| 2024-01-12 | 3.47 | 3.55 | 3.45 | 3.48 | 0% | 157,593 | 55,396,330 |
| 2024-01-11 | 3.41 | 3.49 | 3.4 | 3.48 | +1.75% | 122,420 | 42,248,270 |
| 2024-01-10 | 3.44 | 3.46 | 3.38 | 3.42 | -0.29% | 103,829 | 35,482,242 |
| 2024-01-09 | 3.39 | 3.47 | 3.37 | 3.43 | +1.18% | 152,928 | 52,405,735 |
| 2024-01-08 | 3.55 | 3.59 | 3.39 | 3.39 | -1.17% | 206,022 | 71,499,168 |
| 2024-01-05 | 3.45 | 3.52 | 3.42 | 3.43 | -0.87% | 134,658 | 46,761,724 |
| 2024-01-04 | 3.48 | 3.51 | 3.45 | 3.46 | -0.29% | 121,780 | 42,314,188 |
| 2024-01-03 | 3.47 | 3.54 | 3.44 | 3.47 | +0.58% | 139,378 | 48,600,163 |
| 2024-01-02 | 3.49 | 3.49 | 3.44 | 3.45 | -0.58% | 98,925 | 34,243,484 |
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：