股票概览
3.42
+1.48%
+0.05
3.35
开盘价
3.43
最高价
3.33
最低价
97,963
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.43
MA10 (10日均线)
3.35
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 | 3.35 | 3.43 | 3.33 | 3.42 | +1.48% | 97,963 | 33,200,839 |
| 2025-03-24 | 3.44 | 3.47 | 3.31 | 3.37 | -1.46% | 149,479 | 50,522,083 |
| 2025-03-21 | 3.47 | 3.5 | 3.41 | 3.42 | -1.72% | 148,640 | 51,277,711 |
| 2025-03-20 | 3.45 | 3.55 | 3.44 | 3.48 | +0.87% | 229,464 | 80,433,752 |
| 2025-03-19 | 3.41 | 3.55 | 3.41 | 3.45 | +0.58% | 187,274 | 65,185,835 |
| 2025-03-18 | 3.45 | 3.46 | 3.38 | 3.43 | -0.29% | 110,579 | 37,693,648 |
| 2025-03-17 | 3.46 | 3.47 | 3.43 | 3.44 | -0.86% | 151,939 | 52,398,255 |
| 2025-03-14 | 3.44 | 3.51 | 3.39 | 3.47 | -0.29% | 249,211 | 86,026,333 |
| 2025-03-13 | 3.34 | 3.57 | 3.33 | 3.48 | +4.19% | 384,111 | 133,407,522 |
| 2025-03-12 | 3.4 | 3.42 | 3.33 | 3.34 | -1.76% | 126,985 | 42,521,102 |
| 2025-03-11 | 3.32 | 3.42 | 3.28 | 3.4 | +2.1% | 223,418 | 75,217,006 |
| 2025-03-10 | 3.26 | 3.38 | 3.24 | 3.33 | +2.78% | 204,029 | 67,780,729 |
| 2025-03-07 | 3.21 | 3.28 | 3.19 | 3.24 | +0.62% | 130,082 | 42,267,755 |
| 2025-03-06 | 3.22 | 3.23 | 3.19 | 3.22 | 0% | 89,086 | 28,586,523 |
| 2025-03-05 | 3.24 | 3.24 | 3.17 | 3.22 | -0.62% | 98,832 | 31,565,803 |
| 2025-03-04 | 3.26 | 3.27 | 3.22 | 3.24 | -0.92% | 109,891 | 35,548,277 |
| 2025-03-03 | 3.25 | 3.32 | 3.22 | 3.27 | +0.93% | 135,555 | 44,480,216 |
| 2025-02-28 | 3.27 | 3.32 | 3.24 | 3.24 | -1.52% | 102,454 | 33,496,240 |
| 2025-02-27 | 3.34 | 3.34 | 3.24 | 3.29 | -0.9% | 100,231 | 32,817,626 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 144,938 | 47,667,099 |
| 2025-02-25 | 3.24 | 3.28 | 3.22 | 3.24 | -0.61% | 69,815 | 22,723,058 |
| 2025-02-24 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 78,614 | 25,535,562 |
| 2025-02-21 | 3.28 | 3.3 | 3.21 | 3.23 | -1.52% | 100,717 | 32,590,917 |
| 2025-02-20 | 3.24 | 3.29 | 3.23 | 3.28 | +1.23% | 83,830 | 27,364,845 |
| 2025-02-19 | 3.23 | 3.24 | 3.21 | 3.24 | +0.93% | 69,104 | 22,291,114 |
| 2025-02-18 | 3.28 | 3.29 | 3.21 | 3.21 | -2.43% | 81,977 | 26,651,416 |
| 2025-02-17 | 3.25 | 3.3 | 3.21 | 3.29 | +1.54% | 97,806 | 31,953,530 |
| 2025-02-14 | 3.28 | 3.28 | 3.24 | 3.24 | -0.92% | 82,281 | 26,792,981 |
| 2025-02-13 | 3.29 | 3.3 | 3.27 | 3.27 | -0.3% | 97,546 | 32,044,537 |
| 2025-02-12 | 3.29 | 3.3 | 3.25 | 3.28 | 0% | 72,980 | 23,885,949 |
| 2025-02-11 | 3.33 | 3.35 | 3.27 | 3.28 | -1.5% | 78,787 | 25,892,743 |
| 2025-02-10 | 3.28 | 3.33 | 3.28 | 3.33 | +1.52% | 92,298 | 30,466,366 |
| 2025-02-07 | 3.22 | 3.29 | 3.21 | 3.28 | +1.86% | 124,251 | 40,514,769 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.22 | +0.63% | 81,038 | 25,894,423 |
| 2025-02-05 | 3.21 | 3.22 | 3.18 | 3.2 | +0.31% | 67,368 | 21,524,753 |
| 2025-01-27 | 3.19 | 3.24 | 3.18 | 3.19 | +0.31% | 62,926 | 20,181,417 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | -0.31% | 64,092 | 20,347,089 |
| 2025-01-23 | 3.21 | 3.25 | 3.18 | 3.19 | +0.31% | 91,442 | 29,391,586 |
| 2025-01-22 | 3.21 | 3.21 | 3.17 | 3.18 | -0.93% | 49,611 | 15,814,361 |
| 2025-01-21 | 3.27 | 3.28 | 3.19 | 3.21 | -1.83% | 96,652 | 31,107,275 |
| 2025-01-20 | 3.24 | 3.28 | 3.2 | 3.27 | -0.61% | 117,080 | 38,010,895 |
| 2025-01-17 | 3.34 | 3.34 | 3.27 | 3.29 | -1.5% | 91,730 | 30,242,504 |
| 2025-01-16 | 3.29 | 3.39 | 3.29 | 3.34 | +0.91% | 114,273 | 38,297,204 |
| 2025-01-15 | 3.29 | 3.34 | 3.27 | 3.31 | 0% | 91,691 | 30,291,550 |
| 2025-01-14 | 3.21 | 3.34 | 3.19 | 3.31 | +3.76% | 129,932 | 42,451,789 |
| 2025-01-13 | 3.12 | 3.2 | 3.1 | 3.19 | +0.31% | 73,722 | 23,261,126 |
| 2025-01-10 | 3.31 | 3.33 | 3.18 | 3.18 | -3.93% | 111,137 | 36,080,170 |
| 2025-01-09 | 3.31 | 3.34 | 3.3 | 3.31 | -0.6% | 96,798 | 32,078,022 |
| 2025-01-08 | 3.35 | 3.38 | 3.27 | 3.33 | -0.89% | 112,611 | 37,478,573 |
| 2025-01-07 | 3.33 | 3.37 | 3.3 | 3.36 | +0.3% | 95,978 | 32,003,184 |
| 2025-01-06 | 3.36 | 3.46 | 3.24 | 3.35 | -0.59% | 131,828 | 44,093,610 |
| 2025-01-03 | 3.54 | 3.55 | 3.37 | 3.37 | -4.8% | 203,199 | 69,997,491 |
| 2025-01-02 | 3.72 | 3.74 | 3.5 | 3.54 | -5.35% | 296,123 | 106,184,824 |
| 2024-12-31 | 3.76 | 3.9 | 3.68 | 3.74 | -1.06% | 278,281 | 105,625,395 |
| 2024-12-30 | 3.86 | 3.95 | 3.77 | 3.78 | -3.08% | 276,139 | 106,624,394 |
| 2024-12-27 | 3.83 | 3.98 | 3.77 | 3.9 | +0.78% | 369,551 | 142,438,936 |
| 2024-12-26 | 3.78 | 3.88 | 3.73 | 3.87 | -0.26% | 446,515 | 169,288,378 |
| 2024-12-25 | 3.67 | 4.07 | 3.63 | 3.88 | +4.86% | 572,283 | 223,218,432 |
| 2024-12-24 | 3.7 | 3.8 | 3.6 | 3.7 | +1.09% | 236,061 | 87,342,329 |
| 2024-12-23 | 3.65 | 3.82 | 3.53 | 3.66 | +0.83% | 231,659 | 84,245,445 |
| 2024-12-20 | 3.64 | 3.66 | 3.61 | 3.63 | -0.27% | 98,511 | 35,742,637 |
| 2024-12-19 | 3.69 | 3.69 | 3.59 | 3.64 | -1.89% | 157,069 | 56,988,430 |
| 2024-12-18 | 3.7 | 3.77 | 3.66 | 3.71 | +0.54% | 150,325 | 55,948,154 |
| 2024-12-17 | 3.86 | 3.88 | 3.68 | 3.69 | -4.16% | 201,971 | 75,515,896 |
| 2024-12-16 | 3.84 | 3.9 | 3.84 | 3.85 | +0.26% | 137,951 | 53,364,696 |
| 2024-12-13 | 3.98 | 3.99 | 3.83 | 3.84 | -3.52% | 241,890 | 93,997,187 |
| 2024-12-12 | 3.99 | 4.01 | 3.94 | 3.98 | -0.25% | 184,998 | 73,504,790 |
| 2024-12-11 | 3.87 | 3.99 | 3.87 | 3.99 | +2.31% | 287,400 | 113,811,859 |
| 2024-12-10 | 3.99 | 4.01 | 3.89 | 3.9 | -0.76% | 277,434 | 108,982,617 |
| 2024-12-09 | 3.92 | 4.05 | 3.88 | 3.93 | +0.51% | 283,283 | 112,015,730 |
| 2024-12-06 | 3.81 | 3.92 | 3.8 | 3.91 | +2.09% | 250,667 | 97,598,671 |
| 2024-12-05 | 3.8 | 3.84 | 3.78 | 3.83 | +0.52% | 135,793 | 51,831,507 |
| 2024-12-04 | 3.85 | 3.89 | 3.79 | 3.81 | -0.78% | 189,740 | 72,992,319 |
| 2024-12-03 | 3.82 | 3.85 | 3.78 | 3.84 | +0.26% | 189,142 | 72,298,221 |
| 2024-12-02 | 3.74 | 3.86 | 3.72 | 3.83 | +2.68% | 230,362 | 87,660,537 |
| 2024-11-29 | 3.71 | 3.73 | 3.64 | 3.73 | +0.27% | 157,746 | 58,341,523 |
| 2024-11-28 | 3.69 | 3.73 | 3.67 | 3.72 | +0.81% | 157,409 | 58,327,495 |
| 2024-11-27 | 3.7 | 3.71 | 3.58 | 3.69 | -0.54% | 158,781 | 57,921,343 |
| 2024-11-26 | 3.72 | 3.77 | 3.69 | 3.71 | +0.27% | 123,012 | 45,797,016 |
| 2024-11-25 | 3.73 | 3.73 | 3.62 | 3.7 | +0.27% | 127,606 | 46,906,131 |
| 2024-11-22 | 3.77 | 3.83 | 3.69 | 3.69 | -2.64% | 181,507 | 68,197,680 |
| 2024-11-21 | 3.79 | 3.87 | 3.76 | 3.79 | -0.79% | 186,294 | 70,691,941 |
| 2024-11-20 | 3.76 | 3.83 | 3.72 | 3.82 | +1.6% | 210,439 | 79,762,834 |
| 2024-11-19 | 3.78 | 3.79 | 3.66 | 3.76 | -1.83% | 233,452 | 86,978,944 |
| 2024-11-18 | 3.8 | 3.93 | 3.77 | 3.83 | +0.79% | 263,001 | 101,445,644 |
| 2024-11-15 | 3.81 | 3.92 | 3.8 | 3.8 | -1.3% | 231,261 | 88,862,505 |
| 2024-11-14 | 4.05 | 4.05 | 3.84 | 3.85 | -4.7% | 296,252 | 116,437,506 |
| 2024-11-13 | 4.07 | 4.1 | 4.02 | 4.04 | -1.46% | 259,154 | 104,848,102 |
| 2024-11-12 | 4.11 | 4.19 | 4.05 | 4.1 | -0.97% | 455,879 | 187,559,548 |
| 2024-11-11 | 4.04 | 4.21 | 4.02 | 4.14 | 0% | 512,584 | 209,958,028 |
| 2024-11-08 | 4.12 | 4.23 | 3.99 | 4.14 | -0.72% | 822,093 | 335,043,862 |
| 2024-11-07 | 3.87 | 4.29 | 3.84 | 4.17 | +6.92% | 1,044,866 | 434,149,082 |
| 2024-11-06 | 3.85 | 3.98 | 3.77 | 3.9 | +1.56% | 547,015 | 212,381,377 |
| 2024-11-05 | 3.78 | 3.85 | 3.76 | 3.84 | +0.79% | 416,734 | 159,206,325 |
| 2024-11-04 | 3.86 | 3.88 | 3.69 | 3.81 | -0.78% | 392,266 | 147,214,353 |
| 2024-11-01 | 3.8 | 3.97 | 3.78 | 3.84 | +0.52% | 593,897 | 230,378,900 |
| 2024-10-31 | 3.78 | 3.89 | 3.73 | 3.82 | +1.33% | 417,370 | 158,990,842 |
| 2024-10-30 | 3.79 | 3.87 | 3.76 | 3.77 | -1.05% | 353,160 | 133,999,417 |
| 2024-10-29 | 4.08 | 4.08 | 3.8 | 3.81 | -4.03% | 792,742 | 309,240,086 |
| 2024-10-28 | 3.8 | 3.97 | 3.73 | 3.97 | +9.97% | 577,374 | 225,070,312 |
| 2024-10-25 | 3.62 | 3.67 | 3.59 | 3.61 | -0.28% | 364,324 | 132,065,644 |
| 2024-10-24 | 3.67 | 3.68 | 3.56 | 3.62 | -4.23% | 475,246 | 171,304,020 |
| 2024-10-23 | 3.6 | 3.94 | 3.54 | 3.78 | +5.59% | 476,722 | 178,991,414 |
| 2024-10-22 | 3.48 | 3.59 | 3.48 | 3.58 | +2.29% | 186,775 | 66,236,116 |
| 2024-10-21 | 3.51 | 3.57 | 3.46 | 3.5 | -0.85% | 173,416 | 60,902,538 |
| 2024-10-18 | 3.49 | 3.55 | 3.43 | 3.53 | +1.15% | 173,972 | 60,610,249 |
| 2024-10-17 | 3.56 | 3.6 | 3.48 | 3.49 | -2.51% | 157,299 | 55,570,177 |
| 2024-10-16 | 3.54 | 3.61 | 3.46 | 3.58 | 0% | 176,326 | 62,389,307 |
| 2024-10-15 | 3.69 | 3.69 | 3.56 | 3.58 | -4.28% | 265,411 | 95,741,282 |
| 2024-10-14 | 3.57 | 3.77 | 3.53 | 3.74 | +0.81% | 368,062 | 134,484,793 |
| 2024-10-11 | 4.05 | 4.05 | 3.64 | 3.71 | +0.54% | 687,707 | 264,853,128 |
| 2024-10-10 | 3.32 | 3.69 | 3.32 | 3.69 | +10.15% | 269,334 | 96,100,837 |
| 2024-10-09 | 3.59 | 3.6 | 3.35 | 3.35 | -9.95% | 265,759 | 91,729,071 |
| 2024-10-08 | 3.96 | 3.98 | 3.51 | 3.72 | +2.76% | 450,114 | 168,562,132 |
| 2024-09-30 | 3.55 | 3.65 | 3.4 | 3.62 | +7.74% | 360,099 | 127,817,863 |
| 2024-09-27 | 3.29 | 3.37 | 3.29 | 3.36 | +2.75% | 94,376 | 31,439,591 |
| 2024-09-26 | 3.2 | 3.27 | 3.17 | 3.27 | +2.83% | 109,590 | 35,394,834 |
| 2024-09-25 | 3.19 | 3.28 | 3.17 | 3.18 | +0.32% | 123,077 | 39,594,851 |
| 2024-09-24 | 3.06 | 3.18 | 3.06 | 3.17 | +3.59% | 128,497 | 40,310,573 |
| 2024-09-23 | 3.05 | 3.06 | 3.04 | 3.06 | +0.33% | 50,469 | 15,399,212 |
| 2024-09-20 | 3.05 | 3.06 | 3.03 | 3.05 | 0% | 54,050 | 16,440,909 |
| 2024-09-19 | 2.98 | 3.05 | 2.96 | 3.05 | +2.35% | 93,115 | 28,161,432 |
| 2024-09-18 | 2.95 | 2.98 | 2.92 | 2.98 | +1.02% | 45,978 | 13,548,824 |
| 2024-09-13 | 2.99 | 2.99 | 2.94 | 2.95 | -1.01% | 39,178 | 11,621,716 |
| 2024-09-12 | 2.98 | 3 | 2.97 | 2.98 | +0.34% | 30,367 | 9,062,656 |
| 2024-09-11 | 3.02 | 3.02 | 2.95 | 2.97 | -1.33% | 45,671 | 13,572,790 |
| 2024-09-10 | 3 | 3.03 | 2.99 | 3.01 | +0.33% | 35,351 | 10,619,010 |
| 2024-09-09 | 2.97 | 3 | 2.95 | 3 | +0.33% | 35,460 | 10,571,709 |
| 2024-09-06 | 3.01 | 3.04 | 2.99 | 2.99 | -1.32% | 41,237 | 12,398,669 |
| 2024-09-05 | 3.01 | 3.04 | 3 | 3.03 | +0.66% | 41,133 | 12,410,035 |
| 2024-09-04 | 3.03 | 3.03 | 2.99 | 3.01 | -0.99% | 46,821 | 14,078,477 |
| 2024-09-03 | 3.09 | 3.1 | 3.02 | 3.04 | -1.94% | 76,962 | 23,486,730 |
| 2024-09-02 | 3.08 | 3.14 | 3.06 | 3.1 | +0.65% | 78,360 | 24,379,460 |
| 2024-08-30 | 3.06 | 3.12 | 3.04 | 3.08 | +0.65% | 81,939 | 25,325,012 |
| 2024-08-29 | 3.08 | 3.08 | 3.02 | 3.06 | -0.33% | 40,917 | 12,474,502 |
| 2024-08-28 | 3.07 | 3.11 | 3.05 | 3.07 | +0.33% | 43,386 | 13,368,513 |
| 2024-08-27 | 3.08 | 3.1 | 3.04 | 3.06 | -0.33% | 33,418 | 10,253,598 |
| 2024-08-26 | 3.02 | 3.08 | 3.02 | 3.07 | +0.99% | 40,818 | 12,482,541 |
| 2024-08-23 | 3.05 | 3.09 | 3.02 | 3.04 | -0.33% | 37,679 | 11,458,660 |
| 2024-08-22 | 3.09 | 3.12 | 3.03 | 3.05 | -1.29% | 47,771 | 14,715,041 |
| 2024-08-21 | 3.07 | 3.1 | 3.07 | 3.09 | +0.32% | 39,144 | 12,078,255 |
| 2024-08-20 | 3.15 | 3.16 | 3.07 | 3.08 | -1.91% | 39,417 | 12,207,888 |
| 2024-08-19 | 3.18 | 3.2 | 3.14 | 3.14 | -0.95% | 41,387 | 13,088,606 |
| 2024-08-16 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 41,477 | 13,241,846 |
| 2024-08-15 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 59,517 | 19,057,624 |
| 2024-08-14 | 3.19 | 3.19 | 3.16 | 3.17 | -0.31% | 31,723 | 10,071,886 |
| 2024-08-13 | 3.15 | 3.18 | 3.11 | 3.18 | +0.63% | 41,048 | 12,959,912 |
| 2024-08-12 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 38,358 | 12,120,107 |
| 2024-08-09 | 3.17 | 3.2 | 3.15 | 3.17 | 0% | 55,374 | 17,614,593 |
| 2024-08-08 | 3.17 | 3.22 | 3.14 | 3.17 | -0.94% | 80,548 | 25,520,008 |
| 2024-08-07 | 3.15 | 3.3 | 3.1 | 3.2 | +1.59% | 120,649 | 38,821,683 |
| 2024-08-06 | 3.08 | 3.15 | 3.08 | 3.15 | +3.28% | 78,746 | 24,587,726 |
| 2024-08-05 | 3.12 | 3.14 | 3.05 | 3.05 | -2.56% | 56,964 | 17,625,873 |
| 2024-08-02 | 3.12 | 3.18 | 3.11 | 3.13 | -0.63% | 60,020 | 18,903,171 |
| 2024-08-01 | 3.12 | 3.15 | 3.11 | 3.15 | +0.64% | 77,486 | 24,292,348 |
| 2024-07-31 | 3.03 | 3.13 | 3.03 | 3.13 | +2.96% | 82,768 | 25,605,151 |
| 2024-07-30 | 3.01 | 3.04 | 3 | 3.04 | +0.33% | 37,254 | 11,267,745 |
| 2024-07-29 | 3 | 3.03 | 2.98 | 3.03 | +0.66% | 29,949 | 9,006,905 |
| 2024-07-26 | 2.98 | 3.02 | 2.97 | 3.01 | +1.35% | 38,292 | 11,491,486 |
| 2024-07-25 | 2.96 | 2.99 | 2.95 | 2.97 | 0% | 41,410 | 12,280,339 |
| 2024-07-24 | 2.98 | 3.03 | 2.96 | 2.97 | -1% | 60,010 | 17,923,093 |
| 2024-07-23 | 3 | 3.04 | 2.98 | 3 | -0.33% | 63,649 | 19,180,656 |
| 2024-07-22 | 3.02 | 3.03 | 2.97 | 3.01 | +0.33% | 29,284 | 8,756,891 |
| 2024-07-19 | 2.99 | 3.02 | 2.95 | 3 | +0.33% | 45,106 | 13,475,963 |
| 2024-07-18 | 2.99 | 2.99 | 2.94 | 2.99 | 0% | 59,250 | 17,567,711 |
| 2024-07-17 | 3.03 | 3.05 | 2.98 | 2.99 | -1.64% | 43,670 | 13,103,491 |
| 2024-07-16 | 3.03 | 3.06 | 3.01 | 3.04 | +0.33% | 31,681 | 9,594,805 |
| 2024-07-15 | 3.07 | 3.08 | 3.02 | 3.03 | -1.3% | 38,127 | 11,571,283 |
| 2024-07-12 | 3.13 | 3.17 | 3.06 | 3.07 | -1.92% | 68,085 | 21,167,953 |
| 2024-07-11 | 3.04 | 3.16 | 3.04 | 3.13 | +3.99% | 105,080 | 32,715,530 |
| 2024-07-10 | 3.03 | 3.06 | 2.95 | 3.01 | -5.35% | 119,388 | 35,880,118 |
| 2024-07-09 | 3.2 | 3.22 | 3.08 | 3.18 | -0.63% | 73,943 | 23,275,302 |
| 2024-07-08 | 3.31 | 3.31 | 3.19 | 3.2 | -3.32% | 51,323 | 16,538,616 |
| 2024-07-05 | 3.25 | 3.32 | 3.22 | 3.31 | +1.85% | 42,875 | 14,079,498 |
| 2024-07-04 | 3.35 | 3.37 | 3.24 | 3.25 | -2.69% | 58,493 | 19,206,871 |
| 2024-07-03 | 3.41 | 3.42 | 3.34 | 3.34 | -1.76% | 50,107 | 16,891,014 |
| 2024-07-02 | 3.38 | 3.41 | 3.35 | 3.4 | +1.19% | 56,907 | 19,278,769 |
| 2024-07-01 | 3.32 | 3.36 | 3.3 | 3.36 | +2.13% | 61,556 | 20,527,539 |
| 2024-06-28 | 3.25 | 3.33 | 3.25 | 3.29 | -2.37% | 57,529 | 19,000,924 |
| 2024-06-27 | 3.39 | 3.41 | 3.35 | 3.37 | -0.59% | 44,753 | 15,107,935 |
| 2024-06-26 | 3.35 | 3.39 | 3.26 | 3.39 | +1.19% | 63,114 | 20,952,570 |
| 2024-06-25 | 3.33 | 3.39 | 3.32 | 3.35 | +0.6% | 48,645 | 16,291,912 |
| 2024-06-24 | 3.48 | 3.48 | 3.32 | 3.33 | -4.31% | 80,242 | 27,109,873 |
| 2024-06-21 | 3.55 | 3.56 | 3.46 | 3.48 | -3.06% | 90,011 | 31,492,781 |
| 2024-06-20 | 3.47 | 3.62 | 3.44 | 3.59 | +1.99% | 172,458 | 61,104,390 |
| 2024-06-19 | 3.41 | 3.7 | 3.4 | 3.52 | +3.23% | 174,366 | 62,221,794 |
| 2024-06-18 | 3.4 | 3.41 | 3.36 | 3.41 | +0.89% | 45,229 | 15,346,364 |
| 2024-06-17 | 3.41 | 3.43 | 3.36 | 3.38 | -2.03% | 73,110 | 24,730,021 |
| 2024-06-14 | 3.4 | 3.47 | 3.37 | 3.45 | +1.47% | 76,478 | 26,294,459 |
| 2024-06-13 | 3.45 | 3.46 | 3.39 | 3.4 | -2.02% | 68,236 | 23,268,604 |
| 2024-06-12 | 3.34 | 3.48 | 3.34 | 3.47 | +3.27% | 98,910 | 33,949,658 |
| 2024-06-11 | 3.47 | 3.5 | 3.32 | 3.36 | -2.89% | 90,071 | 30,279,150 |
| 2024-06-07 | 3.36 | 3.47 | 3.33 | 3.46 | +4.22% | 96,760 | 32,886,179 |
| 2024-06-06 | 3.4 | 3.44 | 3.29 | 3.32 | -2.35% | 93,915 | 31,440,996 |
| 2024-06-05 | 3.48 | 3.49 | 3.4 | 3.4 | -2.02% | 45,043 | 15,447,720 |
| 2024-06-04 | 3.46 | 3.48 | 3.4 | 3.47 | -0.29% | 67,074 | 23,040,876 |
| 2024-06-03 | 3.61 | 3.61 | 3.39 | 3.48 | -3.6% | 115,481 | 40,069,696 |
| 2024-05-31 | 3.6 | 3.62 | 3.59 | 3.61 | +0.56% | 55,357 | 19,948,931 |
| 2024-05-30 | 3.65 | 3.67 | 3.57 | 3.59 | -2.45% | 92,890 | 33,557,790 |
| 2024-05-29 | 3.72 | 3.73 | 3.65 | 3.68 | -1.34% | 89,783 | 33,047,011 |
| 2024-05-28 | 3.76 | 3.8 | 3.72 | 3.73 | -1.32% | 91,200 | 34,195,974 |
| 2024-05-27 | 3.71 | 3.81 | 3.71 | 3.78 | +1.61% | 103,303 | 38,948,787 |
| 2024-05-24 | 3.7 | 3.81 | 3.7 | 3.72 | +0.27% | 93,139 | 35,077,643 |
| 2024-05-23 | 3.8 | 3.8 | 3.7 | 3.71 | -3.13% | 147,394 | 55,082,575 |
| 2024-05-22 | 3.82 | 3.88 | 3.81 | 3.83 | +0.26% | 96,331 | 37,066,881 |
| 2024-05-21 | 3.89 | 3.9 | 3.8 | 3.82 | -2.05% | 106,899 | 40,950,619 |
| 2024-05-20 | 3.82 | 3.93 | 3.81 | 3.9 | +2.09% | 172,838 | 67,141,452 |
| 2024-05-17 | 3.8 | 3.84 | 3.78 | 3.82 | +0.53% | 76,069 | 28,942,792 |
| 2024-05-16 | 3.77 | 3.83 | 3.76 | 3.8 | +0.53% | 86,755 | 32,946,613 |
| 2024-05-15 | 3.79 | 3.83 | 3.74 | 3.78 | -0.53% | 79,871 | 30,251,425 |
| 2024-05-14 | 3.77 | 3.81 | 3.77 | 3.8 | +0.26% | 89,148 | 33,787,237 |
| 2024-05-13 | 3.9 | 3.9 | 3.78 | 3.79 | -3.07% | 152,170 | 57,964,473 |
| 2024-05-10 | 3.99 | 4 | 3.88 | 3.91 | -2.01% | 167,251 | 65,508,599 |
| 2024-05-09 | 3.97 | 4.02 | 3.93 | 3.99 | -0.25% | 210,538 | 83,705,162 |
| 2024-05-08 | 3.91 | 4.07 | 3.88 | 4 | +2.3% | 374,957 | 150,068,553 |
| 2024-05-07 | 3.93 | 3.94 | 3.85 | 3.91 | -0.51% | 147,201 | 57,214,716 |
| 2024-05-06 | 3.81 | 3.94 | 3.81 | 3.93 | +3.42% | 241,924 | 93,837,438 |
| 2024-04-30 | 3.89 | 3.91 | 3.76 | 3.8 | -2.56% | 195,776 | 74,769,391 |
| 2024-04-29 | 3.78 | 3.9 | 3.72 | 3.9 | +0.78% | 237,705 | 91,175,085 |
| 2024-04-26 | 3.83 | 3.88 | 3.76 | 3.87 | 0% | 180,084 | 68,896,201 |
| 2024-04-25 | 3.76 | 3.94 | 3.75 | 3.87 | +2.11% | 179,927 | 69,692,281 |
| 2024-04-24 | 3.8 | 3.8 | 3.72 | 3.79 | +1.07% | 115,032 | 43,237,925 |
| 2024-04-23 | 3.81 | 3.83 | 3.72 | 3.75 | -1.32% | 141,993 | 53,614,438 |
| 2024-04-22 | 3.93 | 3.96 | 3.78 | 3.8 | -5% | 270,157 | 103,575,298 |
| 2024-04-19 | 4.01 | 4.14 | 3.99 | 4 | -1.48% | 248,073 | 100,326,696 |
| 2024-04-18 | 4.1 | 4.3 | 4.05 | 4.06 | -1.22% | 327,586 | 135,874,439 |
| 2024-04-17 | 3.83 | 4.17 | 3.72 | 4.11 | +3.53% | 343,842 | 139,829,622 |
| 2024-04-16 | 4.41 | 4.42 | 3.97 | 3.97 | -9.98% | 469,452 | 191,738,966 |
| 2024-04-15 | 4.5 | 4.55 | 4.2 | 4.41 | -5.57% | 578,537 | 254,663,542 |
| 2024-04-12 | 4.56 | 4.75 | 4.45 | 4.67 | +2.41% | 829,660 | 380,296,489 |
| 2024-04-11 | 4.21 | 4.65 | 4.16 | 4.56 | +7.8% | 736,059 | 335,609,629 |
| 2024-04-10 | 4.3 | 4.37 | 4.2 | 4.23 | -1.86% | 243,096 | 104,062,684 |
| 2024-04-09 | 4.37 | 4.38 | 4.24 | 4.31 | -2.27% | 235,568 | 101,458,469 |
| 2024-04-08 | 4.32 | 4.5 | 4.25 | 4.41 | +1.61% | 394,547 | 174,069,401 |
| 2024-04-03 | 4.27 | 4.34 | 4.2 | 4.34 | +1.64% | 228,892 | 98,182,932 |
| 2024-04-02 | 4.19 | 4.32 | 4.19 | 4.27 | +1.18% | 202,769 | 86,604,215 |
| 2024-04-01 | 4.18 | 4.23 | 4.15 | 4.22 | +0.96% | 146,750 | 61,467,838 |
| 2024-03-29 | 4.09 | 4.18 | 4.08 | 4.18 | +1.7% | 140,929 | 58,547,778 |
| 2024-03-28 | 4.03 | 4.15 | 4.03 | 4.11 | +0.98% | 117,855 | 48,353,058 |
| 2024-03-27 | 4.21 | 4.24 | 4.06 | 4.07 | -3.33% | 136,508 | 56,621,741 |
| 2024-03-26 | 4.24 | 4.29 | 4.12 | 4.21 | +0.24% | 175,411 | 73,806,679 |
| 2024-03-25 | 4.32 | 4.38 | 4.2 | 4.2 | -3.67% | 203,229 | 87,317,103 |
| 2024-03-22 | 4.43 | 4.47 | 4.35 | 4.36 | -2.24% | 191,545 | 84,080,450 |
| 2024-03-21 | 4.47 | 4.48 | 4.42 | 4.46 | -0.89% | 208,767 | 92,758,631 |
| 2024-03-20 | 4.52 | 4.54 | 4.44 | 4.5 | -0.88% | 231,775 | 103,995,627 |
| 2024-03-19 | 4.56 | 4.64 | 4.5 | 4.54 | -0.22% | 385,021 | 176,175,416 |
| 2024-03-18 | 4.48 | 4.56 | 4.42 | 4.55 | +2.25% | 336,167 | 151,172,295 |
| 2024-03-15 | 4.46 | 4.48 | 4.35 | 4.45 | -0.89% | 250,944 | 110,588,898 |
| 2024-03-14 | 4.46 | 4.51 | 4.44 | 4.49 | +0.45% | 260,366 | 116,611,644 |
| 2024-03-13 | 4.47 | 4.5 | 4.4 | 4.47 | -0.45% | 258,292 | 115,026,926 |
| 2024-03-12 | 4.52 | 4.52 | 4.43 | 4.49 | -0.44% | 238,322 | 106,509,851 |
| 2024-03-11 | 4.55 | 4.57 | 4.45 | 4.51 | -0.44% | 262,224 | 117,597,422 |
| 2024-03-08 | 4.55 | 4.59 | 4.46 | 4.53 | -1.52% | 276,513 | 124,530,464 |
| 2024-03-07 | 4.52 | 4.85 | 4.52 | 4.6 | +1.1% | 482,472 | 225,980,161 |
| 2024-03-06 | 4.51 | 4.7 | 4.51 | 4.55 | -0.66% | 327,412 | 151,089,344 |
| 2024-03-05 | 4.71 | 4.72 | 4.53 | 4.58 | -3.58% | 420,997 | 193,499,323 |
| 2024-03-04 | 4.72 | 4.85 | 4.69 | 4.75 | -0.42% | 417,577 | 198,886,780 |
| 2024-03-01 | 4.66 | 4.94 | 4.58 | 4.77 | +1.27% | 627,614 | 299,835,678 |
| 2024-02-29 | 4.44 | 4.82 | 4.4 | 4.71 | +2.39% | 605,409 | 280,234,866 |
| 2024-02-28 | 4.64 | 5 | 4.59 | 4.6 | -1.29% | 747,266 | 353,990,378 |
| 2024-02-27 | 4.55 | 4.68 | 4.5 | 4.66 | +0.43% | 430,804 | 198,995,310 |
| 2024-02-26 | 4.65 | 4.7 | 4.5 | 4.64 | -1.49% | 488,354 | 224,684,598 |
| 2024-02-23 | 4.75 | 4.85 | 4.6 | 4.71 | +0.64% | 736,628 | 345,272,529 |
| 2024-02-22 | 4.2 | 4.68 | 4.17 | 4.68 | +10.12% | 689,803 | 308,955,193 |
| 2024-02-21 | 4.24 | 4.33 | 4.12 | 4.25 | -0.7% | 465,925 | 197,667,550 |
| 2024-02-20 | 4.1 | 4.5 | 4.01 | 4.28 | +4.65% | 632,581 | 269,700,306 |
| 2024-02-19 | 3.73 | 4.09 | 3.7 | 4.09 | +9.95% | 324,366 | 127,856,794 |
| 2024-02-08 | 3.49 | 3.76 | 3.37 | 3.72 | +7.2% | 365,971 | 130,401,728 |
| 2024-02-07 | 3.66 | 3.68 | 3.4 | 3.47 | -5.19% | 302,258 | 106,611,607 |
| 2024-02-06 | 3.63 | 3.78 | 3.37 | 3.66 | +1.39% | 293,651 | 104,352,786 |
| 2024-02-05 | 3.94 | 3.94 | 3.56 | 3.61 | -8.61% | 275,616 | 101,379,682 |
| 2024-02-02 | 4.09 | 4.19 | 3.81 | 3.95 | -4.13% | 220,001 | 88,290,535 |
| 2024-02-01 | 4.11 | 4.22 | 4.04 | 4.12 | -1.67% | 187,453 | 77,253,823 |
| 2024-01-31 | 4.45 | 4.47 | 4.14 | 4.19 | -5.42% | 293,992 | 125,958,416 |
| 2024-01-30 | 4.45 | 4.57 | 4.43 | 4.43 | -2.64% | 195,298 | 87,820,737 |
| 2024-01-29 | 4.72 | 4.72 | 4.53 | 4.55 | -3.6% | 281,149 | 129,464,727 |
| 2024-01-26 | 4.73 | 4.83 | 4.69 | 4.72 | -0.84% | 395,666 | 188,130,503 |
| 2024-01-25 | 4.49 | 4.87 | 4.47 | 4.76 | +5.08% | 582,349 | 274,101,829 |
| 2024-01-24 | 4.57 | 4.6 | 4.36 | 4.53 | -0.22% | 304,504 | 136,713,744 |
| 2024-01-23 | 4.46 | 4.56 | 4.36 | 4.54 | +1.79% | 268,581 | 120,374,852 |
| 2024-01-22 | 4.7 | 4.74 | 4.39 | 4.46 | -4.09% | 279,989 | 127,480,198 |
| 2024-01-19 | 4.78 | 4.78 | 4.64 | 4.65 | -3.73% | 285,324 | 133,884,357 |
| 2024-01-18 | 4.75 | 4.85 | 4.59 | 4.83 | +0.63% | 433,132 | 203,898,137 |
| 2024-01-17 | 4.97 | 5.17 | 4.78 | 4.8 | -2.64% | 603,298 | 301,032,312 |
| 2024-01-16 | 5.05 | 5.08 | 4.84 | 4.93 | -2.57% | 406,322 | 199,681,902 |
| 2024-01-15 | 5.08 | 5.15 | 4.97 | 5.06 | -1.36% | 375,945 | 189,411,228 |
| 2024-01-12 | 5.26 | 5.37 | 5.06 | 5.13 | -2.66% | 570,578 | 295,415,628 |
| 2024-01-11 | 5.2 | 5.34 | 5.15 | 5.27 | -1.31% | 658,191 | 344,647,787 |
| 2024-01-10 | 5.5 | 5.98 | 5.27 | 5.34 | -3.96% | 937,158 | 522,951,715 |
| 2024-01-09 | 5.46 | 5.78 | 5.4 | 5.56 | -1.24% | 861,735 | 479,424,413 |
| 2024-01-08 | 5.55 | 5.68 | 5.41 | 5.63 | +0.54% | 830,908 | 462,580,115 |
| 2024-01-05 | 5.57 | 5.84 | 5.36 | 5.6 | -1.41% | 1,082,247 | 600,139,632 |
| 2024-01-04 | 5.88 | 5.96 | 5.56 | 5.68 | +0.71% | 1,408,424 | 806,975,122 |
| 2024-01-03 | 5.21 | 5.64 | 5.15 | 5.64 | +9.94% | 1,124,288 | 615,541,522 |
| 2024-01-02 | 4.68 | 5.13 | 4.64 | 5.13 | +10.09% | 891,049 | 448,625,615 |
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：