股票概览
3.12
-0.64%
-0.02
3.15
开盘价
3.16
最高价
3.08
最低价
138,173
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.13
MA10 (10日均线)
3.04
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 | 3.15 | 3.16 | 3.08 | 3.12 | -0.64% | 138,173 | 43,005,576 |
| 2025-03-24 | 3.23 | 3.25 | 3.08 | 3.14 | -2.18% | 306,713 | 96,276,446 |
| 2025-03-21 | 3.17 | 3.26 | 3.17 | 3.21 | +1.26% | 348,727 | 111,827,584 |
| 2025-03-20 | 3.13 | 3.23 | 3.13 | 3.17 | +0.96% | 329,541 | 104,541,648 |
| 2025-03-19 | 3.15 | 3.16 | 3.11 | 3.14 | -0.95% | 292,421 | 91,536,909 |
| 2025-03-18 | 3.09 | 3.19 | 3.04 | 3.17 | +3.26% | 509,729 | 159,733,396 |
| 2025-03-17 | 3.12 | 3.14 | 3.06 | 3.07 | -2.54% | 447,289 | 138,365,756 |
| 2025-03-14 | 3.1 | 3.31 | 3.08 | 3.15 | +1.94% | 523,787 | 165,962,073 |
| 2025-03-13 | 3.07 | 3.09 | 3.04 | 3.09 | +0.98% | 281,452 | 86,459,990 |
| 2025-03-12 | 2.96 | 3.13 | 2.95 | 3.06 | +3.03% | 569,973 | 174,391,738 |
| 2025-03-11 | 2.94 | 2.97 | 2.91 | 2.97 | +1.02% | 104,909 | 30,859,111 |
| 2025-03-10 | 2.92 | 2.95 | 2.91 | 2.94 | +0.68% | 78,216 | 22,940,906 |
| 2025-03-07 | 2.92 | 2.94 | 2.91 | 2.92 | 0% | 85,065 | 24,886,713 |
| 2025-03-06 | 2.92 | 2.93 | 2.9 | 2.92 | 0% | 118,394 | 34,562,116 |
| 2025-03-05 | 2.93 | 2.94 | 2.89 | 2.92 | -0.68% | 88,328 | 25,651,155 |
| 2025-03-04 | 2.93 | 2.94 | 2.92 | 2.94 | +0.34% | 51,515 | 15,098,498 |
| 2025-03-03 | 2.95 | 2.98 | 2.92 | 2.93 | -1.01% | 84,125 | 24,829,619 |
| 2025-02-28 | 2.99 | 3 | 2.95 | 2.96 | -1% | 64,136 | 19,090,197 |
| 2025-02-27 | 2.98 | 3 | 2.96 | 2.99 | 0% | 65,871 | 19,622,819 |
| 2025-02-26 | 2.95 | 3 | 2.95 | 2.99 | +1.36% | 69,640 | 20,773,144 |
| 2025-02-25 | 2.98 | 2.98 | 2.93 | 2.95 | -1.34% | 69,879 | 20,681,047 |
| 2025-02-24 | 2.96 | 3 | 2.95 | 2.99 | +0.67% | 98,655 | 29,431,695 |
| 2025-02-21 | 3.01 | 3.01 | 2.96 | 2.97 | -1% | 80,020 | 23,816,850 |
| 2025-02-20 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 62,218 | 18,569,563 |
| 2025-02-19 | 2.97 | 3 | 2.96 | 2.99 | +0.34% | 83,365 | 24,814,554 |
| 2025-02-18 | 3 | 3.03 | 2.96 | 2.98 | -1% | 75,731 | 22,692,642 |
| 2025-02-17 | 2.97 | 3.02 | 2.95 | 3.01 | +1.35% | 99,144 | 29,728,738 |
| 2025-02-14 | 2.98 | 2.99 | 2.95 | 2.97 | -0.67% | 70,750 | 21,013,223 |
| 2025-02-13 | 3.02 | 3.02 | 2.97 | 2.99 | -0.33% | 73,089 | 21,849,813 |
| 2025-02-12 | 3.01 | 3.02 | 2.97 | 3 | -0.33% | 67,056 | 20,114,001 |
| 2025-02-11 | 3.01 | 3.02 | 2.98 | 3.01 | 0% | 74,001 | 22,213,284 |
| 2025-02-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 79,594 | 23,864,073 |
| 2025-02-07 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 83,964 | 24,949,961 |
| 2025-02-06 | 2.92 | 2.96 | 2.9 | 2.95 | +0.68% | 65,339 | 19,143,390 |
| 2025-02-05 | 2.94 | 2.94 | 2.9 | 2.93 | +0.69% | 64,479 | 18,806,404 |
| 2025-01-27 | 2.9 | 2.96 | 2.9 | 2.91 | +0.34% | 70,822 | 20,752,032 |
| 2025-01-24 | 2.91 | 2.92 | 2.85 | 2.9 | -0.68% | 89,574 | 25,819,111 |
| 2025-01-23 | 2.9 | 2.94 | 2.89 | 2.92 | +1.39% | 66,211 | 19,355,618 |
| 2025-01-22 | 2.92 | 2.92 | 2.87 | 2.88 | -1.71% | 53,128 | 15,354,775 |
| 2025-01-21 | 2.94 | 2.96 | 2.89 | 2.93 | -0.34% | 63,902 | 18,662,968 |
| 2025-01-20 | 2.94 | 2.97 | 2.9 | 2.94 | +0.34% | 94,743 | 27,874,111 |
| 2025-01-17 | 2.93 | 2.95 | 2.91 | 2.93 | -0.34% | 51,567 | 15,111,827 |
| 2025-01-16 | 2.9 | 2.97 | 2.9 | 2.94 | +1.73% | 109,604 | 32,277,345 |
| 2025-01-15 | 2.91 | 2.92 | 2.88 | 2.89 | -1.03% | 65,115 | 18,891,110 |
| 2025-01-14 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 96,299 | 27,937,071 |
| 2025-01-13 | 2.82 | 2.87 | 2.82 | 2.86 | +1.06% | 49,813 | 14,177,530 |
| 2025-01-10 | 2.89 | 2.9 | 2.83 | 2.83 | -2.41% | 71,386 | 20,458,602 |
| 2025-01-09 | 2.93 | 2.93 | 2.88 | 2.9 | -1.36% | 86,023 | 24,970,192 |
| 2025-01-08 | 2.89 | 2.96 | 2.87 | 2.94 | +1.03% | 105,720 | 30,831,446 |
| 2025-01-07 | 2.88 | 2.91 | 2.85 | 2.91 | +0.34% | 79,024 | 22,748,755 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.9 | +1.05% | 106,140 | 30,433,317 |
| 2025-01-03 | 2.97 | 2.97 | 2.86 | 2.87 | -2.71% | 159,909 | 46,609,495 |
| 2025-01-02 | 3.03 | 3.08 | 2.93 | 2.95 | -2.64% | 188,338 | 56,917,801 |
| 2024-12-31 | 3.04 | 3.09 | 3.03 | 3.03 | -0.33% | 115,115 | 35,183,027 |
| 2024-12-30 | 3.06 | 3.07 | 3.01 | 3.04 | -1.3% | 106,724 | 32,345,060 |
| 2024-12-27 | 2.99 | 3.1 | 2.98 | 3.08 | +2.67% | 135,544 | 41,547,094 |
| 2024-12-26 | 3.04 | 3.07 | 2.99 | 3 | -1.64% | 124,265 | 37,593,728 |
| 2024-12-25 | 3.11 | 3.11 | 3.01 | 3.05 | -1.93% | 114,977 | 35,024,066 |
| 2024-12-24 | 3.08 | 3.12 | 3.06 | 3.11 | +0.97% | 109,768 | 33,918,155 |
| 2024-12-23 | 3.19 | 3.2 | 3.07 | 3.08 | -3.14% | 159,857 | 49,804,045 |
| 2024-12-20 | 3.22 | 3.23 | 3.18 | 3.18 | -1.24% | 130,523 | 41,775,390 |
| 2024-12-19 | 3.25 | 3.27 | 3.18 | 3.22 | -1.53% | 168,125 | 54,117,010 |
| 2024-12-18 | 3.29 | 3.32 | 3.25 | 3.27 | +0.31% | 166,639 | 54,796,271 |
| 2024-12-17 | 3.39 | 3.42 | 3.25 | 3.26 | -3.26% | 227,401 | 75,130,187 |
| 2024-12-16 | 3.34 | 3.41 | 3.32 | 3.37 | +1.2% | 185,064 | 62,520,594 |
| 2024-12-13 | 3.4 | 3.4 | 3.31 | 3.33 | -2.06% | 189,032 | 63,382,445 |
| 2024-12-12 | 3.35 | 3.41 | 3.33 | 3.4 | +1.19% | 218,188 | 73,734,943 |
| 2024-12-11 | 3.27 | 3.36 | 3.25 | 3.36 | +3.07% | 299,625 | 99,587,364 |
| 2024-12-10 | 3.36 | 3.38 | 3.25 | 3.26 | -0.61% | 215,539 | 70,892,937 |
| 2024-12-09 | 3.31 | 3.34 | 3.24 | 3.28 | -1.2% | 196,096 | 64,580,381 |
| 2024-12-06 | 3.25 | 3.32 | 3.24 | 3.32 | +3.11% | 259,535 | 85,303,224 |
| 2024-12-05 | 3.23 | 3.25 | 3.21 | 3.22 | -0.31% | 109,783 | 35,431,199 |
| 2024-12-04 | 3.27 | 3.28 | 3.21 | 3.23 | -1.52% | 152,400 | 49,526,775 |
| 2024-12-03 | 3.27 | 3.29 | 3.23 | 3.28 | +0.31% | 152,480 | 49,761,452 |
| 2024-12-02 | 3.2 | 3.28 | 3.19 | 3.27 | +2.51% | 209,374 | 68,025,991 |
| 2024-11-29 | 3.2 | 3.22 | 3.16 | 3.19 | -0.31% | 129,112 | 41,246,358 |
| 2024-11-28 | 3.17 | 3.22 | 3.16 | 3.2 | +0.95% | 215,891 | 68,951,387 |
| 2024-11-27 | 3.18 | 3.18 | 3.07 | 3.17 | +0.32% | 184,196 | 57,503,409 |
| 2024-11-26 | 3.16 | 3.18 | 3.14 | 3.16 | +0.64% | 159,057 | 50,284,778 |
| 2024-11-25 | 3.11 | 3.18 | 3.07 | 3.14 | +1.29% | 143,913 | 45,040,305 |
| 2024-11-22 | 3.17 | 3.19 | 3.08 | 3.1 | -2.21% | 167,990 | 52,942,134 |
| 2024-11-21 | 3.18 | 3.2 | 3.14 | 3.17 | -0.63% | 92,662 | 29,319,623 |
| 2024-11-20 | 3.13 | 3.2 | 3.12 | 3.19 | +1.59% | 182,775 | 57,881,230 |
| 2024-11-19 | 3.12 | 3.14 | 3.07 | 3.14 | +0.64% | 147,861 | 45,995,988 |
| 2024-11-18 | 3.11 | 3.17 | 3.1 | 3.12 | +1.3% | 190,387 | 59,702,758 |
| 2024-11-15 | 3.1 | 3.16 | 3.08 | 3.08 | -0.65% | 125,481 | 39,188,678 |
| 2024-11-14 | 3.18 | 3.18 | 3.1 | 3.1 | -2.21% | 144,185 | 45,145,761 |
| 2024-11-13 | 3.15 | 3.21 | 3.13 | 3.17 | 0% | 169,698 | 53,764,883 |
| 2024-11-12 | 3.19 | 3.24 | 3.15 | 3.17 | -0.63% | 236,537 | 75,497,120 |
| 2024-11-11 | 3.17 | 3.21 | 3.16 | 3.19 | 0% | 156,515 | 49,832,906 |
| 2024-11-08 | 3.25 | 3.28 | 3.15 | 3.19 | -1.54% | 258,305 | 82,810,715 |
| 2024-11-07 | 3.12 | 3.26 | 3.11 | 3.24 | +2.86% | 292,679 | 93,932,948 |
| 2024-11-06 | 3.13 | 3.16 | 3.1 | 3.15 | +0.32% | 231,373 | 72,513,927 |
| 2024-11-05 | 3.08 | 3.15 | 3.06 | 3.14 | +1.95% | 196,390 | 61,324,830 |
| 2024-11-04 | 3.1 | 3.12 | 3.04 | 3.08 | -0.32% | 161,238 | 49,377,428 |
| 2024-11-01 | 3.05 | 3.14 | 3.01 | 3.09 | +1.31% | 297,044 | 91,416,356 |
| 2024-10-31 | 3 | 3.07 | 3 | 3.05 | +1.33% | 168,892 | 51,357,329 |
| 2024-10-30 | 2.96 | 3.03 | 2.96 | 3.01 | +1.01% | 110,316 | 33,126,451 |
| 2024-10-29 | 3.08 | 3.08 | 2.98 | 2.98 | -3.56% | 181,961 | 54,880,824 |
| 2024-10-28 | 2.98 | 3.09 | 2.97 | 3.09 | +3.69% | 214,427 | 65,405,531 |
| 2024-10-25 | 2.93 | 2.98 | 2.93 | 2.98 | +1.71% | 136,802 | 40,565,431 |
| 2024-10-24 | 2.95 | 2.96 | 2.91 | 2.93 | -1.01% | 73,031 | 21,419,834 |
| 2024-10-23 | 2.95 | 2.98 | 2.94 | 2.96 | +0.68% | 131,076 | 38,800,343 |
| 2024-10-22 | 2.92 | 2.95 | 2.91 | 2.94 | +0.34% | 90,864 | 26,650,557 |
| 2024-10-21 | 2.94 | 2.95 | 2.92 | 2.93 | 0% | 101,170 | 29,663,947 |
| 2024-10-18 | 2.89 | 2.95 | 2.86 | 2.93 | +1.38% | 121,472 | 35,274,270 |
| 2024-10-17 | 2.94 | 2.95 | 2.89 | 2.89 | -1.37% | 87,428 | 25,526,204 |
| 2024-10-16 | 2.93 | 2.96 | 2.91 | 2.93 | -0.34% | 75,690 | 22,238,602 |
| 2024-10-15 | 2.94 | 3 | 2.92 | 2.94 | -0.34% | 121,689 | 36,038,464 |
| 2024-10-14 | 2.93 | 2.96 | 2.9 | 2.95 | +1.03% | 104,696 | 30,696,964 |
| 2024-10-11 | 2.98 | 2.99 | 2.9 | 2.92 | -2.67% | 120,951 | 35,593,463 |
| 2024-10-10 | 2.92 | 3 | 2.9 | 3 | +2.74% | 164,465 | 48,682,333 |
| 2024-10-09 | 3.16 | 3.16 | 2.92 | 2.92 | -7.59% | 282,401 | 84,722,667 |
| 2024-10-08 | 3.35 | 3.37 | 3.04 | 3.16 | +2.93% | 509,829 | 163,267,505 |
| 2024-09-30 | 2.95 | 3.1 | 2.88 | 3.07 | +7.34% | 424,844 | 127,686,173 |
| 2024-09-27 | 2.8 | 2.86 | 2.78 | 2.86 | +3.25% | 150,038 | 42,298,164 |
| 2024-09-26 | 2.69 | 2.77 | 2.68 | 2.77 | +2.97% | 126,511 | 34,551,183 |
| 2024-09-25 | 2.68 | 2.74 | 2.68 | 2.69 | +1.13% | 131,153 | 35,547,051 |
| 2024-09-24 | 2.58 | 2.66 | 2.57 | 2.66 | +3.1% | 125,243 | 32,912,285 |
| 2024-09-23 | 2.62 | 2.63 | 2.57 | 2.58 | -1.53% | 83,684 | 21,615,213 |
| 2024-09-20 | 2.63 | 2.74 | 2.57 | 2.62 | -1.13% | 217,184 | 57,692,633 |
| 2024-09-19 | 2.54 | 2.66 | 2.53 | 2.65 | +4.74% | 119,367 | 30,987,410 |
| 2024-09-18 | 2.54 | 2.55 | 2.49 | 2.53 | -0.39% | 40,307 | 10,135,211 |
| 2024-09-13 | 2.54 | 2.56 | 2.52 | 2.54 | +0.4% | 46,450 | 11,797,811 |
| 2024-09-12 | 2.51 | 2.55 | 2.51 | 2.53 | +0.4% | 34,039 | 8,617,687 |
| 2024-09-11 | 2.57 | 2.58 | 2.5 | 2.52 | -2.33% | 89,818 | 22,730,438 |
| 2024-09-10 | 2.57 | 2.6 | 2.54 | 2.58 | 0% | 67,529 | 17,369,318 |
| 2024-09-09 | 2.63 | 2.63 | 2.53 | 2.58 | -1.53% | 111,627 | 28,718,389 |
| 2024-09-06 | 2.64 | 2.65 | 2.62 | 2.62 | -0.38% | 30,226 | 7,962,317 |
| 2024-09-05 | 2.61 | 2.64 | 2.61 | 2.63 | +0.77% | 21,220 | 5,571,162 |
| 2024-09-04 | 2.61 | 2.63 | 2.61 | 2.61 | -0.76% | 24,427 | 6,403,163 |
| 2024-09-03 | 2.62 | 2.64 | 2.61 | 2.63 | +0.38% | 30,848 | 8,092,789 |
| 2024-09-02 | 2.64 | 2.67 | 2.61 | 2.62 | -0.76% | 41,857 | 11,051,756 |
| 2024-08-30 | 2.61 | 2.67 | 2.61 | 2.64 | +0.76% | 58,736 | 15,521,174 |
| 2024-08-29 | 2.63 | 2.63 | 2.6 | 2.62 | -0.76% | 56,810 | 14,848,762 |
| 2024-08-28 | 2.65 | 2.68 | 2.63 | 2.64 | -0.75% | 32,180 | 8,553,451 |
| 2024-08-27 | 2.65 | 2.69 | 2.65 | 2.66 | +0.38% | 29,312 | 7,832,194 |
| 2024-08-26 | 2.63 | 2.67 | 2.62 | 2.65 | +0.38% | 34,505 | 9,161,248 |
| 2024-08-23 | 2.65 | 2.66 | 2.62 | 2.64 | -0.75% | 39,648 | 10,440,933 |
| 2024-08-22 | 2.67 | 2.69 | 2.65 | 2.66 | -0.37% | 35,486 | 9,453,949 |
| 2024-08-21 | 2.69 | 2.7 | 2.66 | 2.67 | -1.11% | 32,278 | 8,641,834 |
| 2024-08-20 | 2.75 | 2.75 | 2.69 | 2.7 | -1.82% | 39,413 | 10,679,114 |
| 2024-08-19 | 2.75 | 2.78 | 2.74 | 2.75 | 0% | 28,430 | 7,845,616 |
| 2024-08-16 | 2.77 | 2.79 | 2.74 | 2.75 | -1.08% | 33,282 | 9,196,851 |
| 2024-08-15 | 2.76 | 2.79 | 2.75 | 2.78 | +0.36% | 36,003 | 9,987,467 |
| 2024-08-14 | 2.8 | 2.8 | 2.76 | 2.77 | -0.72% | 34,275 | 9,523,219 |
| 2024-08-13 | 2.77 | 2.8 | 2.76 | 2.79 | +0.36% | 33,850 | 9,423,993 |
| 2024-08-12 | 2.77 | 2.8 | 2.75 | 2.78 | 0% | 44,835 | 12,428,945 |
| 2024-08-09 | 2.78 | 2.8 | 2.77 | 2.78 | 0% | 29,491 | 8,214,252 |
| 2024-08-08 | 2.77 | 2.79 | 2.76 | 2.78 | 0% | 31,120 | 8,639,397 |
| 2024-08-07 | 2.77 | 2.8 | 2.76 | 2.78 | +0.36% | 40,456 | 11,243,405 |
| 2024-08-06 | 2.78 | 2.81 | 2.76 | 2.77 | -0.36% | 62,726 | 17,440,029 |
| 2024-08-05 | 2.8 | 2.83 | 2.77 | 2.78 | -0.71% | 49,306 | 13,816,104 |
| 2024-08-02 | 2.82 | 2.83 | 2.79 | 2.8 | -0.71% | 34,209 | 9,629,850 |
| 2024-08-01 | 2.82 | 2.85 | 2.81 | 2.82 | -0.35% | 42,548 | 12,014,954 |
| 2024-07-31 | 2.78 | 2.84 | 2.76 | 2.83 | +1.8% | 79,787 | 22,489,310 |
| 2024-07-30 | 2.74 | 2.78 | 2.74 | 2.78 | +1.09% | 40,217 | 11,113,803 |
| 2024-07-29 | 2.75 | 2.76 | 2.72 | 2.75 | +0.36% | 40,165 | 11,042,367 |
| 2024-07-26 | 2.72 | 2.74 | 2.71 | 2.74 | +0.74% | 39,320 | 10,726,600 |
| 2024-07-25 | 2.68 | 2.72 | 2.67 | 2.72 | +1.49% | 39,498 | 10,671,468 |
| 2024-07-24 | 2.69 | 2.73 | 2.67 | 2.68 | -0.74% | 48,292 | 13,002,905 |
| 2024-07-23 | 2.7 | 2.74 | 2.69 | 2.7 | 0% | 56,929 | 15,489,787 |
| 2024-07-22 | 2.69 | 2.7 | 2.67 | 2.7 | 0% | 32,587 | 8,757,985 |
| 2024-07-19 | 2.7 | 2.71 | 2.67 | 2.7 | -0.37% | 26,495 | 7,147,431 |
| 2024-07-18 | 2.68 | 2.72 | 2.64 | 2.71 | +0.74% | 45,298 | 12,152,098 |
| 2024-07-17 | 2.69 | 2.7 | 2.67 | 2.69 | -0.37% | 29,029 | 7,797,597 |
| 2024-07-16 | 2.69 | 2.72 | 2.69 | 2.7 | 0% | 30,940 | 8,353,768 |
| 2024-07-15 | 2.73 | 2.73 | 2.69 | 2.7 | -1.1% | 39,985 | 10,824,802 |
| 2024-07-12 | 2.75 | 2.77 | 2.72 | 2.73 | -0.73% | 35,834 | 9,849,200 |
| 2024-07-11 | 2.69 | 2.77 | 2.69 | 2.75 | +3.77% | 75,780 | 20,729,175 |
| 2024-07-10 | 2.7 | 2.72 | 2.64 | 2.65 | -2.57% | 63,231 | 16,920,628 |
| 2024-07-09 | 2.67 | 2.73 | 2.65 | 2.72 | +1.49% | 43,861 | 11,799,987 |
| 2024-07-08 | 2.76 | 2.76 | 2.67 | 2.68 | -2.55% | 59,731 | 16,090,189 |
| 2024-07-05 | 2.74 | 2.76 | 2.72 | 2.75 | +0.36% | 30,252 | 8,290,512 |
| 2024-07-04 | 2.79 | 2.8 | 2.72 | 2.74 | -2.14% | 50,770 | 13,973,416 |
| 2024-07-03 | 2.81 | 2.83 | 2.79 | 2.8 | -0.71% | 49,466 | 13,876,344 |
| 2024-07-02 | 2.73 | 2.83 | 2.72 | 2.82 | +3.3% | 97,794 | 27,304,832 |
| 2024-07-01 | 2.7 | 2.74 | 2.69 | 2.73 | +0.74% | 56,240 | 15,289,215 |
| 2024-06-28 | 2.68 | 2.74 | 2.68 | 2.71 | +0.74% | 42,776 | 11,597,025 |
| 2024-06-27 | 2.72 | 2.75 | 2.69 | 2.69 | -1.82% | 44,856 | 12,172,180 |
| 2024-06-26 | 2.73 | 2.75 | 2.7 | 2.74 | +0.37% | 43,589 | 11,874,935 |
| 2024-06-25 | 2.68 | 2.75 | 2.68 | 2.73 | +0.74% | 57,684 | 15,709,416 |
| 2024-06-24 | 2.79 | 2.79 | 2.69 | 2.71 | -2.87% | 65,650 | 17,886,520 |
| 2024-06-21 | 2.81 | 2.82 | 2.78 | 2.79 | -1.06% | 28,847 | 8,070,278 |
| 2024-06-20 | 2.86 | 2.89 | 2.81 | 2.82 | -1.74% | 56,877 | 16,163,504 |
| 2024-06-19 | 2.85 | 2.9 | 2.85 | 2.87 | 0% | 46,487 | 13,380,327 |
| 2024-06-18 | 2.84 | 2.87 | 2.83 | 2.87 | +1.41% | 37,794 | 10,792,983 |
| 2024-06-17 | 2.87 | 2.87 | 2.83 | 2.83 | -1.05% | 46,885 | 13,316,890 |
| 2024-06-14 | 2.84 | 2.88 | 2.84 | 2.86 | +0.7% | 51,740 | 14,802,225 |
| 2024-06-13 | 2.92 | 2.92 | 2.84 | 2.84 | -2.74% | 88,235 | 25,306,330 |
| 2024-06-12 | 2.9 | 2.93 | 2.88 | 2.92 | +0.69% | 58,314 | 16,960,717 |
| 2024-06-11 | 2.97 | 2.99 | 2.88 | 2.9 | -3.01% | 98,328 | 28,599,764 |
| 2024-06-07 | 2.93 | 3 | 2.91 | 2.99 | +1.7% | 103,333 | 30,733,467 |
| 2024-06-06 | 3.02 | 3.05 | 2.89 | 2.94 | -2.97% | 166,898 | 49,371,023 |
| 2024-06-05 | 3.08 | 3.08 | 3.03 | 3.03 | -1.94% | 73,092 | 22,305,137 |
| 2024-06-04 | 3.06 | 3.09 | 3.03 | 3.09 | +0.32% | 96,301 | 29,456,663 |
| 2024-06-03 | 3.12 | 3.15 | 3.07 | 3.08 | -1.28% | 98,751 | 30,660,235 |
| 2024-05-31 | 3.1 | 3.13 | 3.09 | 3.12 | +0.97% | 73,314 | 22,828,759 |
| 2024-05-30 | 3.1 | 3.13 | 3.09 | 3.09 | -0.96% | 62,498 | 19,399,377 |
| 2024-05-29 | 3.12 | 3.13 | 3.09 | 3.12 | -0.95% | 92,265 | 28,738,924 |
| 2024-05-28 | 3.14 | 3.2 | 3.11 | 3.15 | -0.32% | 140,328 | 44,232,411 |
| 2024-05-27 | 3.12 | 3.2 | 3.12 | 3.16 | +1.28% | 141,315 | 44,683,639 |
| 2024-05-24 | 3.11 | 3.15 | 3.1 | 3.12 | -0.64% | 100,068 | 31,270,878 |
| 2024-05-23 | 3.18 | 3.23 | 3.12 | 3.14 | -1.57% | 152,826 | 48,302,204 |
| 2024-05-22 | 3.17 | 3.2 | 3.17 | 3.19 | 0% | 97,593 | 31,065,464 |
| 2024-05-21 | 3.22 | 3.23 | 3.17 | 3.19 | -1.54% | 153,096 | 48,879,788 |
| 2024-05-20 | 3.21 | 3.27 | 3.2 | 3.24 | +0.31% | 173,262 | 56,182,467 |
| 2024-05-17 | 3.22 | 3.25 | 3.19 | 3.23 | -0.31% | 162,090 | 52,116,365 |
| 2024-05-16 | 3.26 | 3.27 | 3.21 | 3.24 | -0.31% | 213,213 | 69,096,273 |
| 2024-05-15 | 3.25 | 3.28 | 3.21 | 3.25 | -0.61% | 213,497 | 69,064,691 |
| 2024-05-14 | 3.32 | 3.38 | 3.25 | 3.27 | -2.39% | 369,030 | 121,521,668 |
| 2024-05-13 | 3.18 | 3.36 | 3.17 | 3.35 | +4.69% | 472,756 | 154,871,586 |
| 2024-05-10 | 3.24 | 3.25 | 3.17 | 3.2 | -0.93% | 191,302 | 61,185,534 |
| 2024-05-09 | 3.11 | 3.26 | 3.11 | 3.23 | +3.86% | 351,379 | 112,406,053 |
| 2024-05-08 | 3.13 | 3.15 | 3.09 | 3.11 | -0.64% | 131,985 | 41,214,812 |
| 2024-05-07 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 119,814 | 37,447,280 |
| 2024-05-06 | 3.14 | 3.16 | 3.12 | 3.14 | +0.96% | 171,857 | 53,968,647 |
| 2024-04-30 | 3.15 | 3.16 | 3.09 | 3.11 | -1.89% | 214,291 | 66,795,597 |
| 2024-04-29 | 3.11 | 3.17 | 3.07 | 3.17 | -1.86% | 288,305 | 90,112,277 |
| 2024-04-26 | 3.21 | 3.24 | 3.17 | 3.23 | +0.31% | 172,170 | 55,267,083 |
| 2024-04-25 | 3.17 | 3.25 | 3.16 | 3.22 | +1.58% | 150,741 | 48,423,322 |
| 2024-04-24 | 3.15 | 3.18 | 3.14 | 3.17 | +0.96% | 115,421 | 36,468,674 |
| 2024-04-23 | 3.19 | 3.19 | 3.13 | 3.14 | -1.57% | 185,437 | 58,455,575 |
| 2024-04-22 | 3.3 | 3.3 | 3.19 | 3.19 | -4.49% | 228,289 | 73,806,401 |
| 2024-04-19 | 3.17 | 3.38 | 3.17 | 3.34 | +4.05% | 323,149 | 107,169,467 |
| 2024-04-18 | 3.22 | 3.25 | 3.16 | 3.21 | -0.62% | 184,150 | 59,004,338 |
| 2024-04-17 | 3.08 | 3.23 | 3.08 | 3.23 | +5.21% | 191,085 | 60,903,564 |
| 2024-04-16 | 3.26 | 3.29 | 3.05 | 3.07 | -6.97% | 272,757 | 85,939,772 |
| 2024-04-15 | 3.38 | 3.45 | 3.23 | 3.3 | -3.79% | 349,381 | 115,930,633 |
| 2024-04-12 | 3.36 | 3.5 | 3.34 | 3.43 | +1.78% | 249,161 | 85,587,396 |
| 2024-04-11 | 3.29 | 3.4 | 3.27 | 3.37 | +1.51% | 143,301 | 48,094,206 |
| 2024-04-10 | 3.31 | 3.35 | 3.28 | 3.32 | -0.6% | 142,921 | 47,292,529 |
| 2024-04-09 | 3.36 | 3.38 | 3.31 | 3.34 | -0.6% | 202,915 | 67,734,065 |
| 2024-04-08 | 3.32 | 3.42 | 3.29 | 3.36 | -2.04% | 346,834 | 116,722,393 |
| 2024-04-03 | 3.62 | 3.65 | 3.42 | 3.43 | +3.31% | 581,184 | 204,689,783 |
| 2024-04-02 | 3.28 | 3.32 | 3.27 | 3.32 | +1.53% | 141,261 | 46,649,956 |
| 2024-04-01 | 3.25 | 3.27 | 3.23 | 3.27 | +0.93% | 102,811 | 33,442,423 |
| 2024-03-29 | 3.18 | 3.24 | 3.17 | 3.24 | +1.89% | 91,053 | 29,180,261 |
| 2024-03-28 | 3.13 | 3.2 | 3.13 | 3.18 | +1.6% | 83,632 | 26,516,090 |
| 2024-03-27 | 3.2 | 3.24 | 3.13 | 3.13 | -2.8% | 98,188 | 31,281,072 |
| 2024-03-26 | 3.21 | 3.23 | 3.16 | 3.22 | +0.63% | 78,082 | 24,932,892 |
| 2024-03-25 | 3.22 | 3.27 | 3.2 | 3.2 | -1.23% | 93,652 | 30,349,224 |
| 2024-03-22 | 3.28 | 3.28 | 3.2 | 3.24 | -1.22% | 109,762 | 35,573,461 |
| 2024-03-21 | 3.27 | 3.3 | 3.24 | 3.28 | 0% | 92,104 | 30,115,275 |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.28 | +0.92% | 124,613 | 40,552,936 |
| 2024-03-19 | 3.28 | 3.29 | 3.25 | 3.25 | -0.91% | 89,190 | 29,145,126 |
| 2024-03-18 | 3.26 | 3.28 | 3.24 | 3.28 | +0.92% | 109,132 | 35,622,399 |
| 2024-03-15 | 3.23 | 3.26 | 3.19 | 3.25 | +0.62% | 112,296 | 36,173,879 |
| 2024-03-14 | 3.17 | 3.24 | 3.16 | 3.23 | +1.57% | 170,475 | 54,802,288 |
| 2024-03-13 | 3.21 | 3.22 | 3.16 | 3.18 | -0.93% | 78,113 | 24,870,306 |
| 2024-03-12 | 3.19 | 3.22 | 3.16 | 3.21 | +0.63% | 103,190 | 32,923,523 |
| 2024-03-11 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 92,647 | 29,495,572 |
| 2024-03-08 | 3.14 | 3.17 | 3.11 | 3.17 | +1.28% | 89,231 | 28,027,854 |
| 2024-03-07 | 3.12 | 3.18 | 3.12 | 3.13 | 0% | 120,561 | 37,922,102 |
| 2024-03-06 | 3.1 | 3.14 | 3.09 | 3.13 | +0.64% | 104,415 | 32,564,267 |
| 2024-03-05 | 3.14 | 3.14 | 3.09 | 3.11 | -1.27% | 108,141 | 33,618,306 |
| 2024-03-04 | 3.16 | 3.18 | 3.11 | 3.15 | -0.63% | 102,190 | 32,098,789 |
| 2024-03-01 | 3.19 | 3.21 | 3.13 | 3.17 | -0.31% | 112,547 | 35,578,083 |
| 2024-02-29 | 3.09 | 3.19 | 3.07 | 3.18 | +2.25% | 117,242 | 36,892,099 |
| 2024-02-28 | 3.28 | 3.32 | 3.09 | 3.11 | -5.18% | 231,016 | 74,290,524 |
| 2024-02-27 | 3.18 | 3.29 | 3.16 | 3.28 | +2.5% | 127,032 | 41,310,464 |
| 2024-02-26 | 3.19 | 3.25 | 3.17 | 3.2 | +0.63% | 130,174 | 41,766,752 |
| 2024-02-23 | 3.15 | 3.19 | 3.12 | 3.18 | +0.95% | 135,151 | 42,736,823 |
| 2024-02-22 | 3.11 | 3.17 | 3.08 | 3.15 | +0.96% | 100,247 | 31,370,564 |
| 2024-02-21 | 3.08 | 3.2 | 3.06 | 3.12 | +0.65% | 172,764 | 54,118,362 |
| 2024-02-20 | 3.06 | 3.11 | 3.03 | 3.1 | +0.32% | 119,691 | 36,878,953 |
| 2024-02-19 | 3.04 | 3.13 | 3.03 | 3.09 | +3.34% | 230,677 | 71,006,320 |
| 2024-02-08 | 2.86 | 3 | 2.81 | 2.99 | +5.28% | 268,116 | 78,036,649 |
| 2024-02-07 | 2.85 | 2.95 | 2.75 | 2.84 | -1.05% | 310,642 | 88,412,091 |
| 2024-02-06 | 2.66 | 2.98 | 2.63 | 2.87 | +0.35% | 364,623 | 100,868,891 |
| 2024-02-05 | 3.15 | 3.17 | 2.86 | 2.86 | -10.06% | 356,853 | 104,702,567 |
| 2024-02-02 | 3.3 | 3.33 | 3.06 | 3.18 | -3.05% | 264,455 | 85,130,865 |
| 2024-02-01 | 3.37 | 3.38 | 3.25 | 3.28 | -2.67% | 208,609 | 68,983,006 |
| 2024-01-31 | 3.47 | 3.51 | 3.35 | 3.37 | -3.99% | 200,968 | 68,679,942 |
| 2024-01-30 | 3.61 | 3.65 | 3.5 | 3.51 | -3.04% | 130,292 | 46,450,183 |
| 2024-01-29 | 3.69 | 3.73 | 3.6 | 3.62 | -2.69% | 160,228 | 58,502,907 |
| 2024-01-26 | 3.56 | 3.75 | 3.54 | 3.72 | +4.49% | 268,792 | 99,121,015 |
| 2024-01-25 | 3.41 | 3.56 | 3.38 | 3.56 | +4.71% | 155,609 | 54,308,347 |
| 2024-01-24 | 3.28 | 3.4 | 3.26 | 3.4 | +3.98% | 188,255 | 62,940,991 |
| 2024-01-23 | 3.31 | 3.31 | 3.23 | 3.27 | -1.21% | 204,900 | 67,042,464 |
| 2024-01-22 | 3.51 | 3.51 | 3.26 | 3.31 | -5.97% | 183,379 | 62,190,912 |
| 2024-01-19 | 3.56 | 3.58 | 3.49 | 3.52 | -0.85% | 113,532 | 40,067,897 |
| 2024-01-18 | 3.64 | 3.64 | 3.45 | 3.55 | -2.2% | 223,719 | 78,641,850 |
| 2024-01-17 | 3.7 | 3.76 | 3.63 | 3.63 | -2.16% | 130,173 | 47,980,589 |
| 2024-01-16 | 3.77 | 3.78 | 3.66 | 3.71 | -1.85% | 196,104 | 72,510,327 |
| 2024-01-15 | 3.77 | 3.84 | 3.74 | 3.78 | +0.53% | 209,933 | 79,616,438 |
| 2024-01-12 | 3.74 | 3.83 | 3.71 | 3.76 | +0.8% | 189,228 | 71,534,542 |
| 2024-01-11 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 103,250 | 38,367,200 |
| 2024-01-10 | 3.71 | 3.72 | 3.66 | 3.69 | -1.34% | 100,690 | 37,142,871 |
| 2024-01-09 | 3.69 | 3.74 | 3.66 | 3.74 | +0.81% | 115,755 | 42,900,624 |
| 2024-01-08 | 3.77 | 3.79 | 3.7 | 3.71 | -1.07% | 127,279 | 47,510,439 |
| 2024-01-05 | 3.83 | 3.87 | 3.74 | 3.75 | -2.85% | 168,392 | 63,978,903 |
| 2024-01-04 | 3.85 | 3.9 | 3.82 | 3.86 | +0.26% | 195,405 | 75,389,608 |
| 2024-01-03 | 3.89 | 3.92 | 3.81 | 3.85 | -0.26% | 244,888 | 94,218,127 |
| 2024-01-02 | 3.69 | 3.95 | 3.69 | 3.86 | +5.46% | 431,313 | 165,452,843 |
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：