股票概览
3.5
+1.16%
+0.04
3.46
开盘价
3.5
最高价
3.44
最低价
92,078
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.49
MA10 (10日均线)
3.49
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 | 3.46 | 3.5 | 3.44 | 3.5 | +1.16% | 92,078 | 31,956,703 |
| 2025-03-24 | 3.49 | 3.51 | 3.42 | 3.46 | -1.42% | 141,652 | 48,951,208 |
| 2025-03-21 | 3.53 | 3.56 | 3.49 | 3.51 | -0.57% | 100,961 | 35,549,878 |
| 2025-03-20 | 3.51 | 3.54 | 3.51 | 3.53 | +0.57% | 73,532 | 25,927,065 |
| 2025-03-19 | 3.51 | 3.54 | 3.49 | 3.51 | -0.28% | 78,064 | 27,424,589 |
| 2025-03-18 | 3.52 | 3.54 | 3.49 | 3.52 | -0.28% | 88,784 | 31,162,055 |
| 2025-03-17 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 114,213 | 40,306,033 |
| 2025-03-14 | 3.45 | 3.52 | 3.44 | 3.51 | +2.03% | 135,778 | 47,313,252 |
| 2025-03-13 | 3.42 | 3.45 | 3.41 | 3.44 | +0.29% | 104,511 | 35,838,995 |
| 2025-03-12 | 3.45 | 3.45 | 3.42 | 3.43 | -0.58% | 105,441 | 36,181,725 |
| 2025-03-11 | 3.41 | 3.45 | 3.4 | 3.45 | +0.58% | 78,565 | 26,932,413 |
| 2025-03-10 | 3.45 | 3.47 | 3.41 | 3.43 | -0.58% | 78,030 | 26,832,897 |
| 2025-03-07 | 3.48 | 3.5 | 3.44 | 3.45 | -1.15% | 90,982 | 31,536,362 |
| 2025-03-06 | 3.47 | 3.49 | 3.45 | 3.49 | +0.87% | 81,356 | 28,252,256 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.46 | -1.14% | 83,221 | 28,795,137 |
| 2025-03-04 | 3.48 | 3.5 | 3.46 | 3.5 | +0.29% | 60,447 | 21,033,448 |
| 2025-03-03 | 3.5 | 3.53 | 3.47 | 3.49 | -0.57% | 110,724 | 38,787,989 |
| 2025-02-28 | 3.56 | 3.58 | 3.49 | 3.51 | -1.68% | 105,627 | 37,321,368 |
| 2025-02-27 | 3.55 | 3.57 | 3.53 | 3.57 | +0.85% | 138,468 | 49,185,251 |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | +0.57% | 84,496 | 29,911,770 |
| 2025-02-25 | 3.56 | 3.56 | 3.51 | 3.52 | -1.4% | 114,430 | 40,481,337 |
| 2025-02-24 | 3.55 | 3.58 | 3.54 | 3.57 | +0.56% | 97,447 | 34,692,533 |
| 2025-02-21 | 3.56 | 3.56 | 3.5 | 3.55 | 0% | 144,211 | 50,959,805 |
| 2025-02-20 | 3.54 | 3.57 | 3.53 | 3.55 | 0% | 93,111 | 33,038,396 |
| 2025-02-19 | 3.55 | 3.56 | 3.53 | 3.55 | 0% | 96,053 | 34,041,905 |
| 2025-02-18 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 155,528 | 55,719,878 |
| 2025-02-17 | 3.62 | 3.66 | 3.6 | 3.64 | +0.83% | 115,532 | 41,927,999 |
| 2025-02-14 | 3.64 | 3.65 | 3.59 | 3.61 | -1.1% | 129,744 | 46,815,185 |
| 2025-02-13 | 3.66 | 3.68 | 3.64 | 3.65 | -0.54% | 89,555 | 32,781,644 |
| 2025-02-12 | 3.63 | 3.67 | 3.62 | 3.67 | +1.1% | 130,877 | 47,718,961 |
| 2025-02-11 | 3.65 | 3.66 | 3.61 | 3.63 | -0.55% | 114,487 | 41,514,023 |
| 2025-02-10 | 3.59 | 3.65 | 3.59 | 3.65 | +1.39% | 136,754 | 49,563,294 |
| 2025-02-07 | 3.57 | 3.63 | 3.56 | 3.6 | +0.56% | 163,403 | 58,728,886 |
| 2025-02-06 | 3.54 | 3.58 | 3.52 | 3.58 | +0.56% | 111,885 | 39,813,350 |
| 2025-02-05 | 3.59 | 3.6 | 3.53 | 3.56 | -0.84% | 96,844 | 34,456,781 |
| 2025-01-27 | 3.56 | 3.63 | 3.55 | 3.59 | +1.13% | 124,725 | 44,866,071 |
| 2025-01-24 | 3.54 | 3.55 | 3.5 | 3.55 | +0.57% | 101,385 | 35,755,672 |
| 2025-01-23 | 3.53 | 3.58 | 3.52 | 3.53 | +0.86% | 108,631 | 38,612,089 |
| 2025-01-22 | 3.55 | 3.56 | 3.49 | 3.5 | -1.41% | 92,536 | 32,516,628 |
| 2025-01-21 | 3.58 | 3.6 | 3.54 | 3.55 | -0.56% | 96,544 | 34,448,659 |
| 2025-01-20 | 3.58 | 3.62 | 3.52 | 3.57 | +0.56% | 115,367 | 41,251,818 |
| 2025-01-17 | 3.58 | 3.59 | 3.53 | 3.55 | -1.11% | 97,843 | 34,831,442 |
| 2025-01-16 | 3.52 | 3.62 | 3.51 | 3.59 | +2.28% | 159,673 | 57,173,697 |
| 2025-01-15 | 3.52 | 3.55 | 3.48 | 3.51 | -0.57% | 87,771 | 30,823,838 |
| 2025-01-14 | 3.43 | 3.53 | 3.42 | 3.53 | +3.22% | 111,257 | 38,869,973 |
| 2025-01-13 | 3.42 | 3.43 | 3.37 | 3.42 | -0.29% | 105,402 | 35,873,335 |
| 2025-01-10 | 3.55 | 3.56 | 3.43 | 3.43 | -3.11% | 128,688 | 44,851,288 |
| 2025-01-09 | 3.6 | 3.6 | 3.53 | 3.54 | -1.67% | 101,770 | 36,253,215 |
| 2025-01-08 | 3.59 | 3.63 | 3.52 | 3.6 | 0% | 173,562 | 62,065,783 |
| 2025-01-07 | 3.59 | 3.61 | 3.55 | 3.6 | +0.28% | 112,659 | 40,303,425 |
| 2025-01-06 | 3.6 | 3.63 | 3.51 | 3.59 | -0.28% | 160,517 | 57,465,928 |
| 2025-01-03 | 3.87 | 3.88 | 3.59 | 3.6 | -6.49% | 310,411 | 114,404,460 |
| 2025-01-02 | 3.74 | 4.06 | 3.74 | 3.85 | +2.67% | 442,207 | 172,740,818 |
| 2024-12-31 | 3.82 | 3.86 | 3.74 | 3.75 | -1.57% | 145,982 | 55,524,761 |
| 2024-12-30 | 3.87 | 3.88 | 3.75 | 3.81 | -2.06% | 178,561 | 67,833,156 |
| 2024-12-27 | 3.86 | 3.92 | 3.84 | 3.89 | +1.04% | 178,163 | 69,245,557 |
| 2024-12-26 | 3.84 | 3.89 | 3.82 | 3.85 | +0.52% | 118,394 | 45,586,491 |
| 2024-12-25 | 3.89 | 3.9 | 3.79 | 3.83 | -1.54% | 129,030 | 49,433,145 |
| 2024-12-24 | 3.87 | 3.91 | 3.83 | 3.89 | +0.78% | 136,560 | 52,856,415 |
| 2024-12-23 | 4.04 | 4.04 | 3.84 | 3.86 | -4.22% | 211,691 | 82,993,544 |
| 2024-12-20 | 4.05 | 4.09 | 4 | 4.03 | -0.74% | 140,948 | 56,929,442 |
| 2024-12-19 | 4.1 | 4.11 | 4.02 | 4.06 | -1.22% | 125,064 | 50,699,511 |
| 2024-12-18 | 4.14 | 4.16 | 4.08 | 4.11 | -0.72% | 167,551 | 69,004,223 |
| 2024-12-17 | 4.32 | 4.33 | 4.13 | 4.14 | -4.83% | 322,923 | 135,304,681 |
| 2024-12-16 | 4.31 | 4.48 | 4.29 | 4.35 | +1.87% | 337,728 | 148,057,228 |
| 2024-12-13 | 4.38 | 4.39 | 4.26 | 4.27 | -2.95% | 267,863 | 115,806,434 |
| 2024-12-12 | 4.3 | 4.42 | 4.24 | 4.4 | +2.56% | 342,581 | 149,095,965 |
| 2024-12-11 | 4.14 | 4.29 | 4.13 | 4.29 | +3.87% | 268,411 | 113,664,645 |
| 2024-12-10 | 4.25 | 4.28 | 4.12 | 4.13 | -0.24% | 197,777 | 82,473,362 |
| 2024-12-09 | 4.22 | 4.25 | 4.12 | 4.14 | -1.9% | 177,629 | 74,061,237 |
| 2024-12-06 | 4.17 | 4.23 | 4.15 | 4.22 | +1.2% | 149,426 | 62,789,655 |
| 2024-12-05 | 4.19 | 4.21 | 4.12 | 4.17 | -0.48% | 165,069 | 68,768,627 |
| 2024-12-04 | 4.18 | 4.33 | 4.17 | 4.19 | -1.41% | 278,890 | 118,451,604 |
| 2024-12-03 | 4.1 | 4.44 | 4.09 | 4.25 | +3.66% | 467,224 | 199,664,862 |
| 2024-12-02 | 4.01 | 4.13 | 4.01 | 4.1 | +2.24% | 211,805 | 86,444,706 |
| 2024-11-29 | 4 | 4.04 | 3.97 | 4.01 | 0% | 170,298 | 68,169,793 |
| 2024-11-28 | 3.9 | 4.04 | 3.89 | 4.01 | +3.08% | 257,506 | 102,732,824 |
| 2024-11-27 | 3.84 | 3.89 | 3.75 | 3.89 | +1.04% | 130,354 | 49,796,448 |
| 2024-11-26 | 3.87 | 3.9 | 3.83 | 3.85 | -0.52% | 120,545 | 46,575,322 |
| 2024-11-25 | 3.9 | 3.95 | 3.84 | 3.87 | -0.77% | 193,855 | 75,225,970 |
| 2024-11-22 | 3.98 | 4.06 | 3.88 | 3.9 | -2.01% | 283,937 | 113,293,726 |
| 2024-11-21 | 3.92 | 3.98 | 3.89 | 3.98 | +0.76% | 215,070 | 84,593,073 |
| 2024-11-20 | 3.9 | 4.02 | 3.85 | 3.95 | +0.25% | 362,750 | 142,252,349 |
| 2024-11-19 | 3.81 | 3.94 | 3.81 | 3.94 | +3.96% | 331,086 | 127,973,809 |
| 2024-11-18 | 3.74 | 3.87 | 3.73 | 3.79 | +2.16% | 264,551 | 100,553,709 |
| 2024-11-15 | 3.73 | 3.76 | 3.7 | 3.71 | +0.54% | 148,212 | 55,374,383 |
| 2024-11-14 | 3.75 | 3.76 | 3.68 | 3.69 | -1.86% | 102,449 | 38,069,577 |
| 2024-11-13 | 3.74 | 3.79 | 3.7 | 3.76 | +0.53% | 132,283 | 49,592,048 |
| 2024-11-12 | 3.77 | 3.8 | 3.71 | 3.74 | -1.06% | 135,300 | 50,974,478 |
| 2024-11-11 | 3.75 | 3.8 | 3.72 | 3.78 | +0.27% | 137,984 | 51,791,747 |
| 2024-11-08 | 3.88 | 3.89 | 3.75 | 3.77 | -2.33% | 196,135 | 74,487,870 |
| 2024-11-07 | 3.74 | 3.86 | 3.71 | 3.86 | +2.93% | 207,245 | 78,880,563 |
| 2024-11-06 | 3.7 | 3.76 | 3.64 | 3.75 | +1.63% | 174,539 | 64,857,840 |
| 2024-11-05 | 3.65 | 3.71 | 3.64 | 3.69 | +1.37% | 116,892 | 43,109,730 |
| 2024-11-04 | 3.6 | 3.65 | 3.58 | 3.64 | +0.83% | 110,866 | 40,028,453 |
| 2024-11-01 | 3.69 | 3.7 | 3.6 | 3.61 | -2.17% | 126,859 | 46,110,451 |
| 2024-10-31 | 3.68 | 3.74 | 3.66 | 3.69 | +0.27% | 121,136 | 44,871,677 |
| 2024-10-30 | 3.67 | 3.72 | 3.65 | 3.68 | -0.27% | 96,321 | 35,466,542 |
| 2024-10-29 | 3.8 | 3.82 | 3.68 | 3.69 | -2.89% | 181,574 | 67,696,010 |
| 2024-10-28 | 3.63 | 3.81 | 3.62 | 3.8 | +4.68% | 223,827 | 83,449,153 |
| 2024-10-25 | 3.62 | 3.66 | 3.61 | 3.63 | +0.55% | 105,609 | 38,392,010 |
| 2024-10-24 | 3.57 | 3.63 | 3.57 | 3.61 | +0.28% | 76,029 | 27,430,181 |
| 2024-10-23 | 3.58 | 3.62 | 3.57 | 3.6 | +0.28% | 95,658 | 34,365,160 |
| 2024-10-22 | 3.56 | 3.61 | 3.55 | 3.59 | +0.56% | 98,451 | 35,271,601 |
| 2024-10-21 | 3.59 | 3.61 | 3.54 | 3.57 | -0.56% | 135,108 | 48,140,914 |
| 2024-10-18 | 3.56 | 3.63 | 3.52 | 3.59 | +0.28% | 146,953 | 52,510,590 |
| 2024-10-17 | 3.64 | 3.64 | 3.55 | 3.58 | -1.38% | 93,254 | 33,535,644 |
| 2024-10-16 | 3.6 | 3.65 | 3.59 | 3.63 | +0.28% | 100,703 | 36,469,431 |
| 2024-10-15 | 3.68 | 3.7 | 3.61 | 3.62 | -1.63% | 147,933 | 53,918,317 |
| 2024-10-14 | 3.7 | 3.71 | 3.63 | 3.68 | +0.82% | 124,608 | 45,704,559 |
| 2024-10-11 | 3.65 | 3.71 | 3.62 | 3.65 | 0% | 152,081 | 55,756,908 |
| 2024-10-10 | 3.65 | 3.69 | 3.53 | 3.65 | +2.53% | 191,406 | 69,401,989 |
| 2024-10-09 | 3.86 | 3.86 | 3.56 | 3.56 | -8.48% | 316,026 | 116,314,494 |
| 2024-10-08 | 4.18 | 4.18 | 3.8 | 3.89 | +1.83% | 453,026 | 179,635,644 |
| 2024-09-30 | 3.66 | 3.86 | 3.66 | 3.82 | +6.11% | 342,047 | 128,733,832 |
| 2024-09-27 | 3.56 | 3.61 | 3.53 | 3.6 | +1.69% | 84,914 | 30,321,539 |
| 2024-09-26 | 3.43 | 3.54 | 3.43 | 3.54 | +2.61% | 92,484 | 32,316,436 |
| 2024-09-25 | 3.39 | 3.49 | 3.39 | 3.45 | +2.37% | 121,735 | 42,005,332 |
| 2024-09-24 | 3.3 | 3.39 | 3.28 | 3.37 | +2.43% | 82,573 | 27,579,009 |
| 2024-09-23 | 3.27 | 3.3 | 3.25 | 3.29 | +0.3% | 45,148 | 14,808,172 |
| 2024-09-20 | 3.26 | 3.3 | 3.25 | 3.28 | +0.31% | 64,665 | 21,169,081 |
| 2024-09-19 | 3.21 | 3.27 | 3.19 | 3.27 | +2.51% | 53,160 | 17,222,403 |
| 2024-09-18 | 3.21 | 3.23 | 3.16 | 3.19 | -0.93% | 43,400 | 13,864,872 |
| 2024-09-13 | 3.21 | 3.24 | 3.2 | 3.22 | +0.63% | 32,927 | 10,619,279 |
| 2024-09-12 | 3.21 | 3.24 | 3.19 | 3.2 | -0.31% | 29,578 | 9,530,561 |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.21 | -0.93% | 30,202 | 9,698,733 |
| 2024-09-10 | 3.24 | 3.26 | 3.19 | 3.24 | +0.62% | 36,420 | 11,753,748 |
| 2024-09-09 | 3.26 | 3.27 | 3.22 | 3.22 | -1.23% | 31,451 | 10,193,501 |
| 2024-09-06 | 3.29 | 3.29 | 3.25 | 3.26 | -0.61% | 32,933 | 10,760,587 |
| 2024-09-05 | 3.24 | 3.29 | 3.24 | 3.28 | +1.23% | 30,598 | 9,981,761 |
| 2024-09-04 | 3.25 | 3.28 | 3.22 | 3.24 | -0.61% | 27,425 | 8,930,255 |
| 2024-09-03 | 3.26 | 3.28 | 3.24 | 3.26 | +0.62% | 31,813 | 10,384,533 |
| 2024-09-02 | 3.27 | 3.31 | 3.23 | 3.24 | -0.61% | 58,309 | 19,089,227 |
| 2024-08-30 | 3.22 | 3.29 | 3.22 | 3.26 | +1.24% | 44,761 | 14,578,825 |
| 2024-08-29 | 3.24 | 3.25 | 3.22 | 3.22 | -0.31% | 29,369 | 9,495,493 |
| 2024-08-28 | 3.2 | 3.26 | 3.19 | 3.23 | +0.94% | 47,334 | 15,302,445 |
| 2024-08-27 | 3.21 | 3.21 | 3.17 | 3.2 | 0% | 17,397 | 5,546,913 |
| 2024-08-26 | 3.18 | 3.21 | 3.15 | 3.2 | +0.95% | 17,624 | 5,619,267 |
| 2024-08-23 | 3.18 | 3.18 | 3.14 | 3.17 | -0.31% | 26,461 | 8,355,109 |
| 2024-08-22 | 3.19 | 3.21 | 3.16 | 3.18 | 0% | 20,525 | 6,540,218 |
| 2024-08-21 | 3.19 | 3.21 | 3.16 | 3.18 | -0.31% | 26,709 | 8,504,348 |
| 2024-08-20 | 3.25 | 3.31 | 3.19 | 3.19 | -1.85% | 61,477 | 19,975,253 |
| 2024-08-19 | 3.25 | 3.28 | 3.24 | 3.25 | -0.31% | 23,159 | 7,549,379 |
| 2024-08-16 | 3.28 | 3.29 | 3.25 | 3.26 | -0.61% | 16,273 | 5,310,808 |
| 2024-08-15 | 3.25 | 3.29 | 3.22 | 3.28 | +0.92% | 27,166 | 8,857,108 |
| 2024-08-14 | 3.27 | 3.29 | 3.24 | 3.25 | -0.91% | 15,107 | 4,937,050 |
| 2024-08-13 | 3.27 | 3.29 | 3.25 | 3.28 | +0.31% | 19,596 | 6,407,987 |
| 2024-08-12 | 3.32 | 3.32 | 3.26 | 3.27 | -1.21% | 26,360 | 8,648,039 |
| 2024-08-09 | 3.33 | 3.35 | 3.31 | 3.31 | -0.6% | 46,037 | 15,326,107 |
| 2024-08-08 | 3.29 | 3.34 | 3.29 | 3.33 | +0.6% | 40,778 | 13,531,776 |
| 2024-08-07 | 3.31 | 3.32 | 3.28 | 3.31 | 0% | 25,456 | 8,403,859 |
| 2024-08-06 | 3.3 | 3.32 | 3.28 | 3.31 | +1.22% | 34,086 | 11,249,331 |
| 2024-08-05 | 3.33 | 3.36 | 3.26 | 3.27 | -1.51% | 43,737 | 14,524,360 |
| 2024-08-02 | 3.32 | 3.34 | 3.3 | 3.32 | -0.3% | 32,809 | 10,899,960 |
| 2024-08-01 | 3.35 | 3.37 | 3.32 | 3.33 | -0.3% | 39,164 | 13,057,049 |
| 2024-07-31 | 3.32 | 3.38 | 3.31 | 3.34 | +0.91% | 59,877 | 20,013,803 |
| 2024-07-30 | 3.27 | 3.31 | 3.26 | 3.31 | +0.91% | 22,383 | 7,373,938 |
| 2024-07-29 | 3.28 | 3.29 | 3.25 | 3.28 | +0.61% | 27,590 | 9,026,001 |
| 2024-07-26 | 3.27 | 3.28 | 3.25 | 3.26 | +0.31% | 18,114 | 5,911,100 |
| 2024-07-25 | 3.2 | 3.28 | 3.2 | 3.25 | +1.56% | 37,556 | 12,133,805 |
| 2024-07-24 | 3.2 | 3.23 | 3.18 | 3.2 | -0.31% | 23,500 | 7,529,034 |
| 2024-07-23 | 3.24 | 3.27 | 3.21 | 3.21 | -0.93% | 21,605 | 7,001,634 |
| 2024-07-22 | 3.26 | 3.26 | 3.21 | 3.24 | -0.61% | 26,437 | 8,552,959 |
| 2024-07-19 | 3.24 | 3.27 | 3.24 | 3.26 | 0% | 16,054 | 5,223,423 |
| 2024-07-18 | 3.26 | 3.28 | 3.22 | 3.26 | -0.31% | 33,490 | 10,881,465 |
| 2024-07-17 | 3.27 | 3.3 | 3.26 | 3.27 | 0% | 15,067 | 4,939,770 |
| 2024-07-16 | 3.29 | 3.29 | 3.25 | 3.27 | -0.61% | 29,356 | 9,591,139 |
| 2024-07-15 | 3.29 | 3.3 | 3.26 | 3.29 | -0.6% | 29,816 | 9,792,027 |
| 2024-07-12 | 3.3 | 3.32 | 3.28 | 3.31 | +0.3% | 26,560 | 8,765,929 |
| 2024-07-11 | 3.24 | 3.3 | 3.24 | 3.3 | +3.13% | 43,415 | 14,229,200 |
| 2024-07-10 | 3.22 | 3.24 | 3.19 | 3.2 | -0.93% | 34,336 | 11,017,249 |
| 2024-07-09 | 3.18 | 3.24 | 3.13 | 3.23 | +0.94% | 48,373 | 15,444,848 |
| 2024-07-08 | 3.27 | 3.29 | 3.19 | 3.2 | -2.14% | 31,742 | 10,240,620 |
| 2024-07-05 | 3.25 | 3.29 | 3.24 | 3.27 | +0.31% | 40,955 | 13,396,990 |
| 2024-07-04 | 3.35 | 3.36 | 3.25 | 3.26 | -2.1% | 44,500 | 14,644,840 |
| 2024-07-03 | 3.29 | 3.37 | 3.28 | 3.33 | +1.22% | 55,262 | 18,429,557 |
| 2024-07-02 | 3.28 | 3.32 | 3.27 | 3.29 | 0% | 68,921 | 22,646,579 |
| 2024-07-01 | 3.2 | 3.3 | 3.2 | 3.29 | +2.17% | 57,258 | 18,686,470 |
| 2024-06-28 | 3.19 | 3.24 | 3.18 | 3.22 | +0.94% | 35,519 | 11,414,034 |
| 2024-06-27 | 3.2 | 3.22 | 3.17 | 3.19 | -0.31% | 30,835 | 9,845,594 |
| 2024-06-26 | 3.17 | 3.21 | 3.15 | 3.2 | +0.95% | 32,827 | 10,452,124 |
| 2024-06-25 | 3.12 | 3.2 | 3.12 | 3.17 | +1.6% | 37,427 | 11,839,767 |
| 2024-06-24 | 3.2 | 3.2 | 3.11 | 3.12 | -2.8% | 60,496 | 19,003,033 |
| 2024-06-21 | 3.2 | 3.28 | 3.17 | 3.21 | +0.94% | 50,435 | 16,276,055 |
| 2024-06-20 | 3.21 | 3.25 | 3.17 | 3.18 | -0.63% | 37,265 | 11,929,586 |
| 2024-06-19 | 3.22 | 3.24 | 3.2 | 3.2 | -0.62% | 30,427 | 9,780,387 |
| 2024-06-18 | 3.2 | 3.25 | 3.16 | 3.22 | +0.94% | 69,560 | 22,238,688 |
| 2024-06-17 | 3.31 | 3.31 | 3.14 | 3.19 | -3.04% | 117,915 | 37,893,475 |
| 2024-06-14 | 3.28 | 3.32 | 3.25 | 3.29 | -1.5% | 56,591 | 18,614,632 |
| 2024-06-13 | 3.41 | 3.41 | 3.33 | 3.34 | -2.05% | 54,863 | 18,388,564 |
| 2024-06-12 | 3.3 | 3.42 | 3.3 | 3.41 | +2.4% | 59,276 | 20,026,037 |
| 2024-06-11 | 3.41 | 3.41 | 3.32 | 3.33 | -2.35% | 68,233 | 22,859,347 |
| 2024-06-07 | 3.27 | 3.43 | 3.27 | 3.41 | +4.6% | 75,175 | 25,338,931 |
| 2024-06-06 | 3.37 | 3.39 | 3.23 | 3.26 | -3.26% | 83,009 | 27,310,244 |
| 2024-06-05 | 3.39 | 3.41 | 3.36 | 3.37 | -1.17% | 53,814 | 18,188,416 |
| 2024-06-04 | 3.39 | 3.41 | 3.35 | 3.41 | 0% | 40,741 | 13,792,512 |
| 2024-06-03 | 3.49 | 3.49 | 3.38 | 3.41 | -1.73% | 59,416 | 20,328,734 |
| 2024-05-31 | 3.45 | 3.5 | 3.44 | 3.47 | +0.87% | 37,366 | 12,958,227 |
| 2024-05-30 | 3.46 | 3.5 | 3.44 | 3.44 | -1.43% | 38,545 | 13,344,597 |
| 2024-05-29 | 3.54 | 3.56 | 3.48 | 3.49 | -1.13% | 35,932 | 12,626,467 |
| 2024-05-28 | 3.57 | 3.59 | 3.52 | 3.53 | -1.67% | 42,761 | 15,194,028 |
| 2024-05-27 | 3.59 | 3.63 | 3.55 | 3.59 | -0.28% | 57,697 | 20,622,475 |
| 2024-05-24 | 3.64 | 3.66 | 3.59 | 3.6 | -0.83% | 44,473 | 16,140,995 |
| 2024-05-23 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 60,785 | 22,162,170 |
| 2024-05-22 | 3.68 | 3.72 | 3.66 | 3.7 | +1.09% | 63,463 | 23,440,985 |
| 2024-05-21 | 3.61 | 3.69 | 3.6 | 3.66 | +0.83% | 86,160 | 31,431,679 |
| 2024-05-20 | 3.63 | 3.67 | 3.61 | 3.63 | +0.55% | 72,281 | 26,271,717 |
| 2024-05-17 | 3.56 | 3.61 | 3.53 | 3.61 | +1.4% | 76,477 | 27,327,606 |
| 2024-05-16 | 3.5 | 3.6 | 3.5 | 3.56 | +1.42% | 89,398 | 31,862,754 |
| 2024-05-15 | 3.5 | 3.55 | 3.48 | 3.51 | 0% | 49,534 | 17,454,851 |
| 2024-05-14 | 3.5 | 3.54 | 3.48 | 3.51 | +0.57% | 52,991 | 18,611,767 |
| 2024-05-13 | 3.51 | 3.52 | 3.46 | 3.49 | -0.85% | 60,520 | 21,142,087 |
| 2024-05-10 | 3.52 | 3.54 | 3.46 | 3.52 | +0.28% | 54,441 | 19,113,090 |
| 2024-05-09 | 3.47 | 3.52 | 3.46 | 3.51 | +1.45% | 62,802 | 21,947,629 |
| 2024-05-08 | 3.54 | 3.56 | 3.45 | 3.46 | -2.26% | 78,498 | 27,451,128 |
| 2024-05-07 | 3.56 | 3.57 | 3.52 | 3.54 | -0.28% | 50,664 | 17,940,709 |
| 2024-05-06 | 3.56 | 3.58 | 3.53 | 3.55 | +1.43% | 66,623 | 23,676,212 |
| 2024-04-30 | 3.51 | 3.54 | 3.47 | 3.5 | -0.57% | 47,305 | 16,574,816 |
| 2024-04-29 | 3.4 | 3.52 | 3.4 | 3.52 | +3.53% | 79,281 | 27,528,229 |
| 2024-04-26 | 3.38 | 3.41 | 3.35 | 3.4 | +0.29% | 65,591 | 22,187,605 |
| 2024-04-25 | 3.39 | 3.43 | 3.37 | 3.39 | -0.29% | 42,112 | 14,332,836 |
| 2024-04-24 | 3.36 | 3.41 | 3.36 | 3.4 | +0.59% | 31,264 | 10,591,255 |
| 2024-04-23 | 3.34 | 3.4 | 3.34 | 3.38 | +0.6% | 42,539 | 14,347,178 |
| 2024-04-22 | 3.41 | 3.44 | 3.34 | 3.36 | -1.47% | 49,819 | 16,847,728 |
| 2024-04-19 | 3.41 | 3.48 | 3.39 | 3.41 | -1.16% | 53,401 | 18,285,031 |
| 2024-04-18 | 3.55 | 3.56 | 3.44 | 3.45 | -2.54% | 74,695 | 26,054,801 |
| 2024-04-17 | 3.39 | 3.54 | 3.39 | 3.54 | +5.36% | 73,078 | 25,481,475 |
| 2024-04-16 | 3.51 | 3.51 | 3.35 | 3.36 | -4% | 91,359 | 31,082,057 |
| 2024-04-15 | 3.63 | 3.63 | 3.46 | 3.5 | -2.78% | 89,349 | 31,427,317 |
| 2024-04-12 | 3.65 | 3.69 | 3.59 | 3.6 | -1.37% | 41,500 | 15,110,704 |
| 2024-04-11 | 3.65 | 3.71 | 3.63 | 3.65 | -0.27% | 48,095 | 17,651,091 |
| 2024-04-10 | 3.72 | 3.74 | 3.64 | 3.66 | -2.14% | 52,638 | 19,397,175 |
| 2024-04-09 | 3.74 | 3.75 | 3.7 | 3.74 | +0.81% | 40,798 | 15,187,712 |
| 2024-04-08 | 3.77 | 3.8 | 3.71 | 3.71 | -1.59% | 56,604 | 21,270,678 |
| 2024-04-03 | 3.76 | 3.77 | 3.74 | 3.77 | +0.27% | 39,844 | 14,960,352 |
| 2024-04-02 | 3.76 | 3.76 | 3.72 | 3.76 | +0.27% | 39,239 | 14,697,525 |
| 2024-04-01 | 3.72 | 3.78 | 3.71 | 3.75 | +1.35% | 47,119 | 17,643,335 |
| 2024-03-29 | 3.68 | 3.71 | 3.67 | 3.7 | +0.54% | 35,027 | 12,930,641 |
| 2024-03-28 | 3.7 | 3.74 | 3.67 | 3.68 | -0.27% | 58,221 | 21,585,361 |
| 2024-03-27 | 3.71 | 3.8 | 3.68 | 3.69 | -0.54% | 74,960 | 27,972,456 |
| 2024-03-26 | 3.7 | 3.73 | 3.66 | 3.71 | +0.82% | 56,934 | 21,006,086 |
| 2024-03-25 | 3.73 | 3.75 | 3.68 | 3.68 | -1.34% | 52,654 | 19,569,547 |
| 2024-03-22 | 3.77 | 3.78 | 3.71 | 3.73 | -1.32% | 59,245 | 22,141,038 |
| 2024-03-21 | 3.76 | 3.79 | 3.73 | 3.78 | +0.8% | 60,432 | 22,771,654 |
| 2024-03-20 | 3.72 | 3.75 | 3.69 | 3.75 | +0.81% | 45,267 | 16,874,566 |
| 2024-03-19 | 3.72 | 3.75 | 3.69 | 3.72 | 0% | 57,753 | 21,482,557 |
| 2024-03-18 | 3.7 | 3.75 | 3.66 | 3.72 | 0% | 87,048 | 32,143,186 |
| 2024-03-15 | 3.66 | 3.72 | 3.64 | 3.72 | +1.36% | 63,095 | 23,237,855 |
| 2024-03-14 | 3.65 | 3.7 | 3.63 | 3.67 | +1.1% | 64,715 | 23,718,655 |
| 2024-03-13 | 3.69 | 3.69 | 3.62 | 3.63 | -1.89% | 76,488 | 27,816,272 |
| 2024-03-12 | 3.72 | 3.74 | 3.63 | 3.7 | +0.27% | 75,972 | 27,881,738 |
| 2024-03-11 | 3.54 | 3.71 | 3.53 | 3.69 | +3.94% | 93,931 | 34,202,023 |
| 2024-03-08 | 3.55 | 3.6 | 3.48 | 3.55 | 0% | 109,574 | 38,710,799 |
| 2024-03-07 | 3.59 | 3.65 | 3.54 | 3.55 | -1.66% | 123,337 | 44,304,455 |
| 2024-03-06 | 3.62 | 3.66 | 3.57 | 3.61 | -1.1% | 89,664 | 32,509,282 |
| 2024-03-05 | 3.69 | 3.7 | 3.62 | 3.65 | -1.88% | 53,161 | 19,412,856 |
| 2024-03-04 | 3.67 | 3.73 | 3.62 | 3.72 | +1.09% | 72,493 | 26,619,083 |
| 2024-03-01 | 3.66 | 3.7 | 3.63 | 3.68 | +0.82% | 69,680 | 25,506,967 |
| 2024-02-29 | 3.58 | 3.66 | 3.55 | 3.65 | +1.67% | 70,821 | 25,692,350 |
| 2024-02-28 | 3.71 | 3.77 | 3.59 | 3.59 | -3.49% | 128,363 | 47,196,435 |
| 2024-02-27 | 3.73 | 3.75 | 3.68 | 3.72 | -0.53% | 64,322 | 23,869,787 |
| 2024-02-26 | 3.76 | 3.82 | 3.71 | 3.74 | -0.53% | 68,178 | 25,600,467 |
| 2024-02-23 | 3.7 | 3.79 | 3.66 | 3.76 | +1.62% | 90,730 | 33,782,283 |
| 2024-02-22 | 3.67 | 3.71 | 3.66 | 3.7 | +0.27% | 74,551 | 27,490,977 |
| 2024-02-21 | 3.63 | 3.7 | 3.62 | 3.69 | +0.54% | 110,429 | 40,590,932 |
| 2024-02-20 | 3.51 | 3.68 | 3.45 | 3.67 | +3.67% | 168,420 | 61,023,650 |
| 2024-02-19 | 3.4 | 3.61 | 3.39 | 3.54 | +4.73% | 154,431 | 54,491,805 |
| 2024-02-08 | 3.16 | 3.38 | 3.11 | 3.38 | +7.99% | 125,838 | 40,847,083 |
| 2024-02-07 | 3.19 | 3.24 | 3.09 | 3.13 | -2.19% | 115,093 | 36,335,588 |
| 2024-02-06 | 3 | 3.26 | 2.94 | 3.2 | +4.58% | 122,350 | 37,881,280 |
| 2024-02-05 | 3.35 | 3.35 | 3.02 | 3.06 | -8.93% | 171,405 | 53,345,228 |
| 2024-02-02 | 3.51 | 3.6 | 3.25 | 3.36 | -4.27% | 119,946 | 41,139,277 |
| 2024-02-01 | 3.6 | 3.61 | 3.45 | 3.51 | -1.96% | 99,162 | 34,919,793 |
| 2024-01-31 | 3.7 | 3.73 | 3.57 | 3.58 | -3.5% | 86,234 | 31,472,647 |
| 2024-01-30 | 3.82 | 3.85 | 3.71 | 3.71 | -3.39% | 70,984 | 26,844,578 |
| 2024-01-29 | 3.92 | 3.94 | 3.82 | 3.84 | -2.04% | 89,101 | 34,475,075 |
| 2024-01-26 | 3.9 | 3.95 | 3.88 | 3.92 | +0.26% | 56,263 | 22,045,944 |
| 2024-01-25 | 3.79 | 3.91 | 3.76 | 3.91 | +3.71% | 69,705 | 26,926,699 |
| 2024-01-24 | 3.7 | 3.79 | 3.62 | 3.77 | +3.29% | 87,393 | 32,523,059 |
| 2024-01-23 | 3.65 | 3.68 | 3.55 | 3.65 | 0% | 85,263 | 30,812,542 |
| 2024-01-22 | 3.85 | 3.87 | 3.61 | 3.65 | -5.44% | 72,576 | 27,167,519 |
| 2024-01-19 | 3.83 | 3.91 | 3.81 | 3.86 | +0.52% | 54,318 | 21,002,492 |
| 2024-01-18 | 3.94 | 3.95 | 3.75 | 3.84 | -2.78% | 80,555 | 30,796,925 |
| 2024-01-17 | 3.99 | 4.02 | 3.95 | 3.95 | -1.25% | 40,003 | 15,952,166 |
| 2024-01-16 | 4.04 | 4.04 | 3.97 | 4 | -0.99% | 46,308 | 18,547,507 |
| 2024-01-15 | 4 | 4.05 | 3.99 | 4.04 | +0.75% | 49,025 | 19,762,039 |
| 2024-01-12 | 4.01 | 4.06 | 4 | 4.01 | +0.25% | 34,160 | 13,761,034 |
| 2024-01-11 | 4.02 | 4.03 | 3.99 | 4 | -0.5% | 38,476 | 15,416,486 |
| 2024-01-10 | 4.03 | 4.03 | 3.98 | 4.02 | +0.25% | 30,944 | 12,419,236 |
| 2024-01-09 | 3.98 | 4.03 | 3.97 | 4.01 | +0.5% | 39,552 | 15,826,507 |
| 2024-01-08 | 4.04 | 4.04 | 3.98 | 3.99 | -1.24% | 47,700 | 19,101,146 |
| 2024-01-05 | 4.07 | 4.09 | 4.02 | 4.04 | -0.74% | 57,644 | 23,421,413 |
| 2024-01-04 | 4.06 | 4.08 | 4.04 | 4.07 | +0.25% | 33,507 | 13,609,222 |
| 2024-01-03 | 4.02 | 4.08 | 4.02 | 4.06 | +0.74% | 57,439 | 23,310,523 |
| 2024-01-02 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 71,498 | 28,702,242 |
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：