股票概览
3.5
+0.57%
+0.02
3.48
开盘价
3.51
最高价
3.45
最低价
89,568
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.52
MA10 (10日均线)
3.50
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 | 3.48 | 3.51 | 3.45 | 3.5 | +0.57% | 89,568 | 31,159,472 |
| 2025-03-24 | 3.56 | 3.58 | 3.43 | 3.48 | -1.97% | 209,381 | 73,252,681 |
| 2025-03-21 | 3.54 | 3.59 | 3.52 | 3.55 | +0.28% | 149,387 | 53,107,360 |
| 2025-03-20 | 3.56 | 3.58 | 3.53 | 3.54 | -0.28% | 104,946 | 37,299,798 |
| 2025-03-19 | 3.54 | 3.57 | 3.51 | 3.55 | +0.28% | 135,100 | 47,751,231 |
| 2025-03-18 | 3.57 | 3.57 | 3.5 | 3.54 | -0.84% | 180,303 | 63,546,346 |
| 2025-03-17 | 3.56 | 3.59 | 3.54 | 3.57 | +0.85% | 144,483 | 51,486,490 |
| 2025-03-14 | 3.45 | 3.54 | 3.45 | 3.54 | +2.31% | 188,889 | 66,255,969 |
| 2025-03-13 | 3.5 | 3.52 | 3.43 | 3.46 | -1.14% | 124,822 | 43,167,607 |
| 2025-03-12 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 99,708 | 34,832,670 |
| 2025-03-11 | 3.46 | 3.49 | 3.44 | 3.49 | +0.29% | 93,914 | 32,556,756 |
| 2025-03-10 | 3.46 | 3.49 | 3.44 | 3.48 | +0.58% | 75,867 | 26,305,106 |
| 2025-03-07 | 3.46 | 3.48 | 3.44 | 3.46 | -0.29% | 82,406 | 28,498,505 |
| 2025-03-06 | 3.45 | 3.48 | 3.42 | 3.47 | +0.87% | 120,829 | 41,749,009 |
| 2025-03-05 | 3.46 | 3.47 | 3.41 | 3.44 | -0.86% | 76,562 | 26,240,097 |
| 2025-03-04 | 3.44 | 3.47 | 3.43 | 3.47 | -0.29% | 101,112 | 34,876,238 |
| 2025-03-03 | 3.42 | 3.55 | 3.4 | 3.48 | +2.05% | 201,059 | 69,604,293 |
| 2025-02-28 | 3.47 | 3.48 | 3.4 | 3.41 | -2.01% | 100,804 | 34,651,368 |
| 2025-02-27 | 3.49 | 3.51 | 3.43 | 3.48 | -0.29% | 93,771 | 32,538,983 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 99,265 | 34,554,647 |
| 2025-02-25 | 3.46 | 3.48 | 3.43 | 3.46 | -0.29% | 88,110 | 30,465,279 |
| 2025-02-24 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 116,165 | 40,345,547 |
| 2025-02-21 | 3.5 | 3.52 | 3.45 | 3.47 | -1.42% | 154,840 | 53,801,554 |
| 2025-02-20 | 3.54 | 3.54 | 3.5 | 3.52 | -0.28% | 105,028 | 36,997,341 |
| 2025-02-19 | 3.53 | 3.56 | 3.5 | 3.53 | 0% | 107,187 | 37,771,967 |
| 2025-02-18 | 3.63 | 3.65 | 3.52 | 3.53 | -3.29% | 116,257 | 41,695,015 |
| 2025-02-17 | 3.69 | 3.69 | 3.62 | 3.65 | +1.39% | 146,316 | 53,391,073 |
| 2025-02-14 | 3.55 | 3.65 | 3.55 | 3.6 | +0.84% | 141,394 | 50,908,118 |
| 2025-02-13 | 3.52 | 3.67 | 3.52 | 3.57 | +1.42% | 191,345 | 68,848,601 |
| 2025-02-12 | 3.54 | 3.54 | 3.48 | 3.52 | -0.28% | 86,931 | 30,512,945 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.53 | -1.12% | 82,322 | 29,079,607 |
| 2025-02-10 | 3.55 | 3.58 | 3.54 | 3.57 | +0.85% | 80,566 | 28,651,218 |
| 2025-02-07 | 3.5 | 3.57 | 3.48 | 3.54 | +1.43% | 105,786 | 37,378,713 |
| 2025-02-06 | 3.48 | 3.49 | 3.43 | 3.49 | +0.87% | 77,135 | 26,725,036 |
| 2025-02-05 | 3.48 | 3.5 | 3.44 | 3.46 | -0.57% | 78,134 | 27,091,936 |
| 2025-01-27 | 3.46 | 3.53 | 3.46 | 3.48 | +1.16% | 81,671 | 28,583,329 |
| 2025-01-24 | 3.44 | 3.45 | 3.39 | 3.44 | +0.58% | 70,867 | 24,231,040 |
| 2025-01-23 | 3.46 | 3.49 | 3.42 | 3.42 | -0.29% | 101,635 | 35,192,985 |
| 2025-01-22 | 3.55 | 3.55 | 3.4 | 3.43 | -4.99% | 209,772 | 72,647,090 |
| 2025-01-21 | 3.67 | 3.67 | 3.6 | 3.61 | -0.82% | 61,393 | 22,229,735 |
| 2025-01-20 | 3.63 | 3.64 | 3.59 | 3.64 | +1.11% | 75,245 | 27,246,586 |
| 2025-01-17 | 3.61 | 3.62 | 3.58 | 3.6 | 0% | 72,604 | 26,168,940 |
| 2025-01-16 | 3.62 | 3.65 | 3.56 | 3.6 | -0.55% | 111,898 | 40,376,147 |
| 2025-01-15 | 3.61 | 3.66 | 3.6 | 3.62 | 0% | 102,221 | 37,110,473 |
| 2025-01-14 | 3.55 | 3.63 | 3.54 | 3.62 | +1.69% | 153,544 | 55,312,975 |
| 2025-01-13 | 3.46 | 3.59 | 3.44 | 3.56 | +2.59% | 145,762 | 51,631,328 |
| 2025-01-10 | 3.43 | 3.54 | 3.43 | 3.47 | +0.58% | 185,168 | 64,732,448 |
| 2025-01-09 | 3.42 | 3.46 | 3.4 | 3.45 | -0.29% | 76,129 | 26,159,755 |
| 2025-01-08 | 3.47 | 3.49 | 3.38 | 3.46 | -0.57% | 112,721 | 38,739,363 |
| 2025-01-07 | 3.45 | 3.51 | 3.43 | 3.48 | +0.87% | 113,652 | 39,361,590 |
| 2025-01-06 | 3.46 | 3.48 | 3.38 | 3.45 | -0.86% | 124,004 | 42,607,431 |
| 2025-01-03 | 3.55 | 3.57 | 3.44 | 3.48 | -1.42% | 154,347 | 53,600,803 |
| 2025-01-02 | 3.63 | 3.67 | 3.5 | 3.53 | -2.75% | 139,912 | 50,154,998 |
| 2024-12-31 | 3.73 | 3.75 | 3.63 | 3.63 | -2.68% | 113,859 | 41,978,359 |
| 2024-12-30 | 3.79 | 3.79 | 3.71 | 3.73 | -1.06% | 111,063 | 41,530,509 |
| 2024-12-27 | 3.72 | 3.79 | 3.71 | 3.77 | +0.8% | 125,278 | 47,149,181 |
| 2024-12-26 | 3.75 | 3.8 | 3.71 | 3.74 | +1.08% | 157,288 | 58,988,740 |
| 2024-12-25 | 3.69 | 3.74 | 3.6 | 3.7 | +0.27% | 197,486 | 72,532,827 |
| 2024-12-24 | 3.6 | 3.84 | 3.55 | 3.69 | +3.65% | 278,189 | 101,897,148 |
| 2024-12-23 | 3.75 | 3.75 | 3.54 | 3.56 | -4.56% | 197,939 | 71,580,334 |
| 2024-12-20 | 3.71 | 3.76 | 3.68 | 3.73 | +0.54% | 104,532 | 39,000,498 |
| 2024-12-19 | 3.68 | 3.74 | 3.65 | 3.71 | -0.54% | 158,527 | 58,394,213 |
| 2024-12-18 | 3.75 | 3.78 | 3.72 | 3.73 | -0.53% | 151,419 | 56,769,532 |
| 2024-12-17 | 3.93 | 3.93 | 3.74 | 3.75 | -4.34% | 300,051 | 114,029,505 |
| 2024-12-16 | 3.94 | 3.99 | 3.9 | 3.92 | -0.51% | 170,350 | 67,096,687 |
| 2024-12-13 | 4.04 | 4.04 | 3.93 | 3.94 | -2.72% | 233,188 | 92,791,725 |
| 2024-12-12 | 4.01 | 4.06 | 3.96 | 4.05 | +1% | 303,628 | 122,467,128 |
| 2024-12-11 | 3.89 | 4.07 | 3.88 | 4.01 | +3.08% | 324,947 | 129,366,277 |
| 2024-12-10 | 4.04 | 4.06 | 3.88 | 3.89 | -1.27% | 335,475 | 132,646,228 |
| 2024-12-09 | 4.01 | 4.03 | 3.9 | 3.94 | -2.72% | 310,630 | 123,233,280 |
| 2024-12-06 | 3.96 | 4.07 | 3.93 | 4.05 | +2.02% | 465,337 | 186,639,014 |
| 2024-12-05 | 3.91 | 3.97 | 3.87 | 3.97 | +1.53% | 298,803 | 117,360,685 |
| 2024-12-04 | 4.02 | 4.02 | 3.87 | 3.91 | -2.25% | 374,665 | 147,120,241 |
| 2024-12-03 | 4.07 | 4.15 | 3.99 | 4 | -2.68% | 785,191 | 317,106,390 |
| 2024-12-02 | 3.83 | 4.21 | 3.79 | 4.11 | +7.31% | 1,176,626 | 480,739,264 |
| 2024-11-29 | 3.78 | 3.88 | 3.76 | 3.83 | +1.06% | 327,717 | 125,544,766 |
| 2024-11-28 | 3.87 | 3.93 | 3.77 | 3.79 | 0% | 387,957 | 148,938,976 |
| 2024-11-27 | 3.82 | 3.82 | 3.67 | 3.79 | -2.07% | 344,273 | 128,535,915 |
| 2024-11-26 | 3.76 | 3.88 | 3.71 | 3.87 | +3.2% | 495,425 | 188,882,925 |
| 2024-11-25 | 3.65 | 3.77 | 3.6 | 3.75 | +3.59% | 341,920 | 126,826,426 |
| 2024-11-22 | 3.68 | 3.8 | 3.61 | 3.62 | -1.9% | 297,792 | 110,412,343 |
| 2024-11-21 | 3.71 | 3.72 | 3.65 | 3.69 | -0.54% | 169,395 | 62,335,644 |
| 2024-11-20 | 3.61 | 3.72 | 3.59 | 3.71 | +2.2% | 238,152 | 87,419,865 |
| 2024-11-19 | 3.58 | 3.66 | 3.51 | 3.63 | +1.4% | 218,250 | 78,483,431 |
| 2024-11-18 | 3.61 | 3.68 | 3.55 | 3.58 | -0.28% | 281,403 | 101,877,401 |
| 2024-11-15 | 3.62 | 3.69 | 3.57 | 3.59 | -1.37% | 271,767 | 98,743,683 |
| 2024-11-14 | 3.83 | 3.85 | 3.64 | 3.64 | -6.43% | 419,547 | 155,832,846 |
| 2024-11-13 | 3.74 | 4.1 | 3.71 | 3.89 | +4.01% | 716,999 | 278,531,087 |
| 2024-11-12 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 368,047 | 137,679,476 |
| 2024-11-11 | 3.8 | 3.8 | 3.65 | 3.73 | -2.1% | 398,746 | 147,792,476 |
| 2024-11-08 | 3.89 | 3.98 | 3.7 | 3.81 | 0% | 858,936 | 327,484,715 |
| 2024-11-07 | 3.46 | 3.81 | 3.43 | 3.81 | +10.12% | 597,087 | 218,009,450 |
| 2024-11-06 | 3.45 | 3.49 | 3.41 | 3.46 | +0.58% | 252,708 | 87,048,708 |
| 2024-11-05 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 223,333 | 76,525,154 |
| 2024-11-04 | 3.38 | 3.4 | 3.35 | 3.39 | +0.3% | 160,302 | 54,095,030 |
| 2024-11-01 | 3.44 | 3.54 | 3.36 | 3.38 | -1.74% | 213,492 | 73,055,136 |
| 2024-10-31 | 3.38 | 3.46 | 3.37 | 3.44 | +1.18% | 207,952 | 71,271,307 |
| 2024-10-30 | 3.36 | 3.41 | 3.33 | 3.4 | +1.19% | 181,565 | 61,308,109 |
| 2024-10-29 | 3.49 | 3.51 | 3.35 | 3.36 | -3.72% | 264,110 | 90,217,206 |
| 2024-10-28 | 3.4 | 3.5 | 3.38 | 3.49 | +2.65% | 234,348 | 81,092,473 |
| 2024-10-25 | 3.34 | 3.4 | 3.33 | 3.4 | +0.29% | 188,495 | 63,596,471 |
| 2024-10-24 | 3.35 | 3.39 | 3.34 | 3.39 | +0.59% | 124,433 | 41,953,357 |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 167,632 | 56,342,106 |
| 2024-10-22 | 3.27 | 3.35 | 3.26 | 3.35 | +2.13% | 159,767 | 52,914,999 |
| 2024-10-21 | 3.29 | 3.3 | 3.24 | 3.28 | +0.31% | 155,360 | 50,921,330 |
| 2024-10-18 | 3.23 | 3.31 | 3.18 | 3.27 | +1.24% | 171,648 | 55,683,788 |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.23 | -1.52% | 124,031 | 40,421,556 |
| 2024-10-16 | 3.26 | 3.29 | 3.23 | 3.28 | -0.91% | 92,357 | 30,197,154 |
| 2024-10-15 | 3.37 | 3.37 | 3.31 | 3.31 | -1.49% | 121,427 | 40,511,410 |
| 2024-10-14 | 3.33 | 3.38 | 3.3 | 3.36 | +1.2% | 135,349 | 45,294,868 |
| 2024-10-11 | 3.39 | 3.41 | 3.28 | 3.32 | -2.64% | 186,273 | 62,182,857 |
| 2024-10-10 | 3.44 | 3.47 | 3.32 | 3.41 | +2.4% | 216,695 | 74,049,966 |
| 2024-10-09 | 3.55 | 3.55 | 3.32 | 3.33 | -7.5% | 319,307 | 109,278,518 |
| 2024-10-08 | 3.85 | 3.85 | 3.47 | 3.6 | +2.86% | 572,071 | 207,268,661 |
| 2024-09-30 | 3.34 | 3.54 | 3.3 | 3.5 | +7.36% | 411,269 | 140,372,258 |
| 2024-09-27 | 3.2 | 3.27 | 3.19 | 3.26 | +2.84% | 121,459 | 39,200,679 |
| 2024-09-26 | 3.07 | 3.17 | 3.06 | 3.17 | +2.92% | 176,707 | 55,265,178 |
| 2024-09-25 | 3.09 | 3.16 | 3.07 | 3.08 | +0.33% | 156,750 | 48,805,337 |
| 2024-09-24 | 2.99 | 3.08 | 2.99 | 3.07 | +2.68% | 146,883 | 44,647,193 |
| 2024-09-23 | 3.01 | 3.01 | 2.98 | 2.99 | -0.66% | 59,435 | 17,767,004 |
| 2024-09-20 | 3 | 3.03 | 2.98 | 3.01 | 0% | 71,428 | 21,456,169 |
| 2024-09-19 | 2.93 | 3.01 | 2.92 | 3.01 | +2.38% | 113,756 | 33,850,772 |
| 2024-09-18 | 2.93 | 2.94 | 2.89 | 2.94 | +0.34% | 69,979 | 20,364,778 |
| 2024-09-13 | 2.91 | 2.95 | 2.88 | 2.93 | +1.03% | 64,120 | 18,698,166 |
| 2024-09-12 | 2.91 | 2.94 | 2.9 | 2.9 | 0% | 48,566 | 14,151,789 |
| 2024-09-11 | 2.92 | 2.93 | 2.89 | 2.9 | -1.02% | 56,778 | 16,525,151 |
| 2024-09-10 | 2.94 | 2.95 | 2.89 | 2.93 | 0% | 73,106 | 21,353,562 |
| 2024-09-09 | 2.95 | 2.97 | 2.92 | 2.93 | -1.01% | 72,990 | 21,476,416 |
| 2024-09-06 | 2.97 | 3 | 2.95 | 2.96 | -0.67% | 63,162 | 18,766,516 |
| 2024-09-05 | 2.97 | 2.99 | 2.94 | 2.98 | +0.34% | 66,163 | 19,637,171 |
| 2024-09-04 | 2.95 | 3.02 | 2.95 | 2.97 | 0% | 97,883 | 29,173,296 |
| 2024-09-03 | 2.96 | 2.99 | 2.95 | 2.97 | +0.34% | 57,728 | 17,128,056 |
| 2024-09-02 | 2.99 | 3.01 | 2.95 | 2.96 | -1% | 73,305 | 21,893,188 |
| 2024-08-30 | 2.95 | 3.03 | 2.95 | 2.99 | +1.36% | 98,604 | 29,536,482 |
| 2024-08-29 | 2.92 | 2.96 | 2.9 | 2.95 | +1.03% | 71,376 | 20,963,067 |
| 2024-08-28 | 2.94 | 2.95 | 2.9 | 2.92 | -0.34% | 73,347 | 21,456,798 |
| 2024-08-27 | 2.98 | 2.98 | 2.92 | 2.93 | -1.68% | 77,157 | 22,708,238 |
| 2024-08-26 | 2.97 | 3.01 | 2.95 | 2.98 | +0.68% | 80,358 | 23,972,860 |
| 2024-08-23 | 2.98 | 3 | 2.95 | 2.96 | -1% | 97,545 | 28,952,071 |
| 2024-08-22 | 3.02 | 3.06 | 2.98 | 2.99 | -0.66% | 98,715 | 29,722,715 |
| 2024-08-21 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 47,551 | 14,366,828 |
| 2024-08-20 | 3.08 | 3.08 | 3 | 3.02 | -1.63% | 83,260 | 25,260,050 |
| 2024-08-19 | 3.06 | 3.09 | 3.04 | 3.07 | +0.66% | 58,249 | 17,891,500 |
| 2024-08-16 | 3.07 | 3.08 | 3.04 | 3.05 | -0.33% | 60,612 | 18,566,600 |
| 2024-08-15 | 3.05 | 3.08 | 3.03 | 3.06 | +0.33% | 62,198 | 19,034,964 |
| 2024-08-14 | 3.06 | 3.07 | 3.04 | 3.05 | -0.65% | 46,384 | 14,157,738 |
| 2024-08-13 | 3.03 | 3.07 | 3.03 | 3.07 | +0.99% | 64,658 | 19,712,227 |
| 2024-08-12 | 3.03 | 3.07 | 3.02 | 3.04 | 0% | 63,472 | 19,305,508 |
| 2024-08-09 | 3.07 | 3.1 | 3.04 | 3.04 | -0.98% | 60,418 | 18,507,277 |
| 2024-08-08 | 3.04 | 3.08 | 3.01 | 3.07 | +0.99% | 71,728 | 21,878,830 |
| 2024-08-07 | 3.08 | 3.08 | 3.03 | 3.04 | -1.62% | 89,982 | 27,427,228 |
| 2024-08-06 | 3.07 | 3.09 | 3.05 | 3.09 | +1.64% | 63,633 | 19,535,746 |
| 2024-08-05 | 3.08 | 3.13 | 3.04 | 3.04 | -1.94% | 108,156 | 33,361,917 |
| 2024-08-02 | 3.14 | 3.15 | 3.09 | 3.1 | -1.59% | 69,134 | 21,585,618 |
| 2024-08-01 | 3.16 | 3.19 | 3.14 | 3.15 | -0.32% | 74,794 | 23,640,350 |
| 2024-07-31 | 3.08 | 3.16 | 3.07 | 3.16 | +2.6% | 108,616 | 34,034,207 |
| 2024-07-30 | 3.06 | 3.09 | 3.04 | 3.08 | +0.65% | 60,786 | 18,664,673 |
| 2024-07-29 | 3.03 | 3.07 | 3.02 | 3.06 | +0.33% | 63,458 | 19,382,011 |
| 2024-07-26 | 2.98 | 3.05 | 2.98 | 3.05 | +2.35% | 91,274 | 27,629,025 |
| 2024-07-25 | 2.99 | 3.02 | 2.96 | 2.98 | -0.33% | 86,898 | 25,907,067 |
| 2024-07-24 | 3.02 | 3.04 | 2.98 | 2.99 | -0.99% | 108,762 | 32,668,290 |
| 2024-07-23 | 3.05 | 3.09 | 3.01 | 3.02 | -0.98% | 87,513 | 26,700,173 |
| 2024-07-22 | 3.02 | 3.07 | 3.01 | 3.05 | +1.33% | 82,334 | 25,006,516 |
| 2024-07-19 | 3.08 | 3.08 | 3 | 3.01 | -2.27% | 137,407 | 41,652,738 |
| 2024-07-18 | 3.07 | 3.09 | 3.02 | 3.08 | 0% | 93,330 | 28,503,080 |
| 2024-07-17 | 3.08 | 3.1 | 3.05 | 3.08 | -0.32% | 57,341 | 17,641,658 |
| 2024-07-16 | 3.11 | 3.11 | 3.07 | 3.09 | -0.64% | 59,871 | 18,484,480 |
| 2024-07-15 | 3.14 | 3.15 | 3.1 | 3.11 | -1.58% | 63,059 | 19,649,823 |
| 2024-07-12 | 3.15 | 3.18 | 3.13 | 3.16 | 0% | 72,651 | 22,947,767 |
| 2024-07-11 | 3.09 | 3.17 | 3.09 | 3.16 | +3.27% | 86,244 | 26,975,504 |
| 2024-07-10 | 3.06 | 3.1 | 3.05 | 3.06 | -0.65% | 63,968 | 19,660,990 |
| 2024-07-09 | 3.05 | 3.09 | 2.98 | 3.08 | +1.32% | 98,990 | 30,024,500 |
| 2024-07-08 | 3.12 | 3.13 | 3.04 | 3.04 | -3.18% | 77,817 | 23,867,662 |
| 2024-07-05 | 3.14 | 3.16 | 3.1 | 3.14 | -0.32% | 79,913 | 25,033,934 |
| 2024-07-04 | 3.23 | 3.25 | 3.13 | 3.15 | -2.78% | 102,517 | 32,614,630 |
| 2024-07-03 | 3.26 | 3.28 | 3.24 | 3.24 | -0.61% | 69,460 | 22,634,225 |
| 2024-07-02 | 3.21 | 3.28 | 3.2 | 3.26 | +1.88% | 114,039 | 37,030,750 |
| 2024-07-01 | 3.17 | 3.21 | 3.12 | 3.2 | +0.95% | 73,461 | 23,292,190 |
| 2024-06-28 | 3.12 | 3.21 | 3.11 | 3.17 | +1.28% | 100,152 | 31,816,530 |
| 2024-06-27 | 3.18 | 3.18 | 3.11 | 3.13 | -1.57% | 72,129 | 22,692,312 |
| 2024-06-26 | 3.11 | 3.19 | 3.09 | 3.18 | +2.25% | 69,418 | 21,792,210 |
| 2024-06-25 | 3.1 | 3.14 | 3.07 | 3.11 | +1.3% | 90,338 | 28,057,673 |
| 2024-06-24 | 3.18 | 3.18 | 3.06 | 3.07 | -3.46% | 133,359 | 41,364,568 |
| 2024-06-21 | 3.18 | 3.23 | 3.15 | 3.18 | 0% | 57,447 | 18,357,760 |
| 2024-06-20 | 3.23 | 3.25 | 3.17 | 3.18 | -1.24% | 99,416 | 31,833,704 |
| 2024-06-19 | 3.23 | 3.26 | 3.22 | 3.22 | -0.62% | 91,114 | 29,543,523 |
| 2024-06-18 | 3.2 | 3.24 | 3.18 | 3.24 | +1.25% | 78,710 | 25,312,541 |
| 2024-06-17 | 3.23 | 3.27 | 3.18 | 3.2 | -1.54% | 117,781 | 37,903,169 |
| 2024-06-14 | 3.22 | 3.26 | 3.2 | 3.25 | +0.93% | 84,675 | 27,379,840 |
| 2024-06-13 | 3.28 | 3.29 | 3.21 | 3.22 | -1.83% | 108,479 | 35,121,534 |
| 2024-06-12 | 3.26 | 3.29 | 3.24 | 3.28 | 0% | 81,991 | 26,785,562 |
| 2024-06-11 | 3.31 | 3.31 | 3.22 | 3.28 | -0.91% | 111,924 | 36,408,221 |
| 2024-06-07 | 3.2 | 3.31 | 3.2 | 3.31 | +3.76% | 131,949 | 43,096,959 |
| 2024-06-06 | 3.31 | 3.34 | 3.17 | 3.19 | -3.63% | 243,194 | 78,942,469 |
| 2024-06-05 | 3.4 | 3.41 | 3.31 | 3.31 | -2.65% | 114,515 | 38,376,084 |
| 2024-06-04 | 3.39 | 3.41 | 3.34 | 3.4 | +0.59% | 87,210 | 29,407,342 |
| 2024-06-03 | 3.47 | 3.48 | 3.34 | 3.38 | -2.31% | 133,771 | 45,417,079 |
| 2024-05-31 | 3.49 | 3.49 | 3.44 | 3.46 | -0.29% | 61,863 | 21,403,744 |
| 2024-05-30 | 3.48 | 3.52 | 3.46 | 3.47 | -0.57% | 74,005 | 25,761,662 |
| 2024-05-29 | 3.5 | 3.55 | 3.47 | 3.49 | -0.85% | 76,176 | 26,731,333 |
| 2024-05-28 | 3.58 | 3.59 | 3.51 | 3.52 | -1.95% | 72,278 | 25,577,427 |
| 2024-05-27 | 3.52 | 3.6 | 3.51 | 3.59 | +2.28% | 106,393 | 37,742,516 |
| 2024-05-24 | 3.52 | 3.56 | 3.51 | 3.51 | -0.28% | 76,056 | 26,842,917 |
| 2024-05-23 | 3.6 | 3.6 | 3.51 | 3.52 | -2.49% | 112,081 | 39,700,276 |
| 2024-05-22 | 3.63 | 3.66 | 3.6 | 3.61 | -0.55% | 75,454 | 27,330,149 |
| 2024-05-21 | 3.65 | 3.66 | 3.6 | 3.63 | -0.82% | 87,062 | 31,603,408 |
| 2024-05-20 | 3.65 | 3.68 | 3.63 | 3.66 | +0.27% | 115,062 | 42,000,923 |
| 2024-05-17 | 3.65 | 3.68 | 3.6 | 3.65 | -1.62% | 107,686 | 39,194,574 |
| 2024-05-16 | 3.76 | 3.78 | 3.7 | 3.71 | -0.8% | 111,299 | 41,594,028 |
| 2024-05-15 | 3.8 | 3.8 | 3.73 | 3.74 | -1.32% | 95,148 | 35,750,721 |
| 2024-05-14 | 3.71 | 3.8 | 3.7 | 3.79 | +2.16% | 154,002 | 57,939,399 |
| 2024-05-13 | 3.7 | 3.74 | 3.67 | 3.71 | -0.27% | 106,435 | 39,414,367 |
| 2024-05-10 | 3.76 | 3.77 | 3.69 | 3.72 | -0.53% | 128,689 | 47,943,487 |
| 2024-05-09 | 3.64 | 3.75 | 3.64 | 3.74 | +2.19% | 188,622 | 70,123,242 |
| 2024-05-08 | 3.68 | 3.7 | 3.65 | 3.66 | -1.08% | 105,557 | 38,799,724 |
| 2024-05-07 | 3.69 | 3.72 | 3.66 | 3.7 | 0% | 144,392 | 53,314,138 |
| 2024-05-06 | 3.68 | 3.72 | 3.67 | 3.7 | +1.37% | 138,861 | 51,251,113 |
| 2024-04-30 | 3.68 | 3.68 | 3.61 | 3.65 | -0.27% | 131,969 | 48,043,724 |
| 2024-04-29 | 3.62 | 3.67 | 3.56 | 3.66 | +1.67% | 149,898 | 54,496,722 |
| 2024-04-26 | 3.57 | 3.61 | 3.52 | 3.6 | +0.56% | 148,949 | 53,056,642 |
| 2024-04-25 | 3.48 | 3.6 | 3.47 | 3.58 | +2.58% | 133,923 | 47,525,889 |
| 2024-04-24 | 3.46 | 3.5 | 3.44 | 3.49 | +0.87% | 100,783 | 34,947,338 |
| 2024-04-23 | 3.45 | 3.49 | 3.4 | 3.46 | +0.29% | 120,058 | 41,298,309 |
| 2024-04-22 | 3.52 | 3.56 | 3.42 | 3.45 | -1.43% | 115,157 | 39,869,544 |
| 2024-04-19 | 3.52 | 3.57 | 3.47 | 3.5 | -1.13% | 128,836 | 45,287,772 |
| 2024-04-18 | 3.58 | 3.62 | 3.52 | 3.54 | -1.67% | 127,393 | 45,382,705 |
| 2024-04-17 | 3.38 | 3.6 | 3.38 | 3.6 | +7.46% | 186,878 | 65,826,020 |
| 2024-04-16 | 3.65 | 3.65 | 3.32 | 3.35 | -8.47% | 284,759 | 98,032,371 |
| 2024-04-15 | 3.8 | 3.81 | 3.58 | 3.66 | -3.17% | 225,182 | 83,045,108 |
| 2024-04-12 | 3.74 | 3.82 | 3.73 | 3.78 | +1.07% | 152,675 | 57,689,924 |
| 2024-04-11 | 3.69 | 3.79 | 3.65 | 3.74 | +1.36% | 105,032 | 39,305,843 |
| 2024-04-10 | 3.72 | 3.74 | 3.66 | 3.69 | -1.6% | 102,601 | 37,882,320 |
| 2024-04-09 | 3.7 | 3.76 | 3.7 | 3.75 | +0.81% | 107,382 | 40,039,016 |
| 2024-04-08 | 3.78 | 3.82 | 3.7 | 3.72 | -1.59% | 179,506 | 67,466,131 |
| 2024-04-03 | 3.73 | 3.82 | 3.72 | 3.78 | +1.61% | 169,666 | 63,925,282 |
| 2024-04-02 | 3.69 | 3.72 | 3.67 | 3.72 | +0.81% | 126,363 | 46,772,740 |
| 2024-04-01 | 3.7 | 3.72 | 3.64 | 3.69 | +1.37% | 168,279 | 61,847,913 |
| 2024-03-29 | 3.58 | 3.64 | 3.56 | 3.64 | +2.25% | 126,513 | 45,552,154 |
| 2024-03-28 | 3.55 | 3.6 | 3.51 | 3.56 | +1.14% | 93,289 | 33,281,859 |
| 2024-03-27 | 3.61 | 3.62 | 3.52 | 3.52 | -2.22% | 121,533 | 43,390,547 |
| 2024-03-26 | 3.59 | 3.63 | 3.56 | 3.6 | +0.28% | 95,734 | 34,393,537 |
| 2024-03-25 | 3.62 | 3.68 | 3.58 | 3.59 | -0.83% | 118,439 | 43,165,367 |
| 2024-03-22 | 3.68 | 3.7 | 3.6 | 3.62 | -2.16% | 79,032 | 28,766,013 |
| 2024-03-21 | 3.7 | 3.73 | 3.66 | 3.7 | 0% | 84,770 | 31,243,002 |
| 2024-03-20 | 3.68 | 3.71 | 3.66 | 3.7 | +0.82% | 98,720 | 36,389,435 |
| 2024-03-19 | 3.73 | 3.75 | 3.67 | 3.67 | -1.34% | 86,438 | 32,034,383 |
| 2024-03-18 | 3.69 | 3.73 | 3.68 | 3.72 | +1.09% | 104,058 | 38,576,624 |
| 2024-03-15 | 3.65 | 3.68 | 3.61 | 3.68 | +1.38% | 76,409 | 27,912,513 |
| 2024-03-14 | 3.65 | 3.69 | 3.6 | 3.63 | -0.55% | 107,556 | 39,173,434 |
| 2024-03-13 | 3.68 | 3.71 | 3.61 | 3.65 | -1.08% | 100,046 | 36,521,971 |
| 2024-03-12 | 3.6 | 3.7 | 3.58 | 3.69 | +2.5% | 137,171 | 50,007,520 |
| 2024-03-11 | 3.57 | 3.6 | 3.55 | 3.6 | +0.84% | 83,795 | 29,977,913 |
| 2024-03-08 | 3.56 | 3.59 | 3.52 | 3.57 | +0.28% | 76,631 | 27,269,491 |
| 2024-03-07 | 3.57 | 3.6 | 3.53 | 3.56 | -0.28% | 129,253 | 46,129,915 |
| 2024-03-06 | 3.57 | 3.62 | 3.49 | 3.57 | +0.85% | 124,354 | 44,286,219 |
| 2024-03-05 | 3.62 | 3.64 | 3.53 | 3.54 | -3.01% | 106,656 | 38,075,217 |
| 2024-03-04 | 3.67 | 3.69 | 3.58 | 3.65 | -0.54% | 112,433 | 40,834,854 |
| 2024-03-01 | 3.57 | 3.7 | 3.55 | 3.67 | +2.51% | 177,930 | 64,735,878 |
| 2024-02-29 | 3.45 | 3.58 | 3.41 | 3.58 | +2.87% | 173,396 | 61,226,736 |
| 2024-02-28 | 3.72 | 3.74 | 3.47 | 3.48 | -6.45% | 272,198 | 98,700,917 |
| 2024-02-27 | 3.61 | 3.73 | 3.56 | 3.72 | +4.2% | 202,630 | 74,523,455 |
| 2024-02-26 | 3.6 | 3.64 | 3.53 | 3.57 | +2% | 190,735 | 68,225,327 |
| 2024-02-23 | 3.49 | 3.52 | 3.43 | 3.5 | +0.57% | 126,025 | 43,967,730 |
| 2024-02-22 | 3.46 | 3.51 | 3.4 | 3.48 | 0% | 144,944 | 50,175,171 |
| 2024-02-21 | 3.45 | 3.6 | 3.42 | 3.48 | +0.87% | 248,787 | 87,387,375 |
| 2024-02-20 | 3.36 | 3.51 | 3.28 | 3.45 | +2.99% | 241,833 | 82,049,488 |
| 2024-02-19 | 3.22 | 3.42 | 3.22 | 3.35 | +5.68% | 306,833 | 102,364,226 |
| 2024-02-08 | 2.99 | 3.21 | 2.97 | 3.17 | +6.73% | 362,128 | 111,682,647 |
| 2024-02-07 | 3.08 | 3.11 | 2.89 | 2.97 | -3.26% | 381,100 | 113,116,566 |
| 2024-02-06 | 2.9 | 3.16 | 2.84 | 3.07 | -0.32% | 390,039 | 116,057,308 |
| 2024-02-05 | 3.38 | 3.39 | 3.04 | 3.08 | -8.88% | 275,339 | 86,397,647 |
| 2024-02-02 | 3.53 | 3.59 | 3.29 | 3.38 | -5.06% | 212,881 | 73,238,532 |
| 2024-02-01 | 3.54 | 3.65 | 3.5 | 3.56 | -0.84% | 211,981 | 75,515,170 |
| 2024-01-31 | 3.76 | 3.82 | 3.57 | 3.59 | -4.77% | 196,857 | 72,178,120 |
| 2024-01-30 | 3.9 | 3.92 | 3.76 | 3.77 | -3.33% | 143,516 | 55,180,003 |
| 2024-01-29 | 4.07 | 4.11 | 3.89 | 3.9 | -4.18% | 166,127 | 66,104,723 |
| 2024-01-26 | 3.9 | 4.08 | 3.9 | 4.07 | +4.36% | 222,778 | 89,769,999 |
| 2024-01-25 | 3.86 | 3.91 | 3.81 | 3.9 | +1.56% | 160,016 | 61,871,724 |
| 2024-01-24 | 3.69 | 3.85 | 3.66 | 3.84 | +4.35% | 159,091 | 59,927,052 |
| 2024-01-23 | 3.65 | 3.7 | 3.6 | 3.68 | +0.55% | 126,665 | 46,197,496 |
| 2024-01-22 | 3.87 | 3.89 | 3.62 | 3.66 | -5.91% | 181,959 | 68,445,550 |
| 2024-01-19 | 3.96 | 3.97 | 3.86 | 3.89 | -1.02% | 106,120 | 41,455,288 |
| 2024-01-18 | 3.94 | 3.95 | 3.81 | 3.93 | -0.51% | 172,773 | 67,012,900 |
| 2024-01-17 | 4.03 | 4.06 | 3.94 | 3.95 | -2.47% | 97,101 | 38,892,500 |
| 2024-01-16 | 4.08 | 4.11 | 3.96 | 4.05 | -1.22% | 145,578 | 58,506,972 |
| 2024-01-15 | 4.07 | 4.15 | 4.05 | 4.1 | +0.49% | 156,353 | 64,202,477 |
| 2024-01-12 | 4.19 | 4.27 | 4.07 | 4.08 | -0.73% | 305,928 | 127,004,927 |
| 2024-01-11 | 4.02 | 4.11 | 3.99 | 4.11 | +2.24% | 129,074 | 52,639,796 |
| 2024-01-10 | 4.05 | 4.07 | 4 | 4.02 | -0.74% | 78,296 | 31,580,209 |
| 2024-01-09 | 4 | 4.09 | 3.99 | 4.05 | +0.75% | 96,127 | 38,906,650 |
| 2024-01-08 | 4.11 | 4.12 | 4.01 | 4.02 | -1.23% | 122,762 | 49,914,048 |
| 2024-01-05 | 4.14 | 4.17 | 4.05 | 4.07 | -2.16% | 137,023 | 56,177,759 |
| 2024-01-04 | 4.19 | 4.2 | 4.13 | 4.16 | -1.19% | 129,140 | 53,657,664 |
| 2024-01-03 | 4.1 | 4.25 | 4.09 | 4.21 | +2.43% | 206,046 | 86,317,403 |
| 2024-01-02 | 4.07 | 4.21 | 4.07 | 4.11 | +0.74% | 157,899 | 65,477,348 |
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：