股票概览
3.81
+0.26%
+0.01
3.79
开盘价
3.83
最高价
3.76
最低价
120,640
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.87
MA10 (10日均线)
3.80
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 | 3.79 | 3.83 | 3.76 | 3.81 | +0.26% | 120,640 | 45,757,968 |
| 2025-03-24 | 3.85 | 3.89 | 3.72 | 3.8 | -2.06% | 267,800 | 101,495,107 |
| 2025-03-21 | 3.88 | 3.92 | 3.84 | 3.88 | -0.26% | 190,033 | 73,874,394 |
| 2025-03-20 | 3.87 | 3.91 | 3.86 | 3.89 | +0.52% | 137,049 | 53,327,155 |
| 2025-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | -0.77% | 136,435 | 52,774,823 |
| 2025-03-18 | 3.91 | 3.93 | 3.87 | 3.9 | -0.51% | 174,445 | 67,823,844 |
| 2025-03-17 | 3.91 | 3.95 | 3.9 | 3.92 | +0.26% | 234,174 | 91,990,778 |
| 2025-03-14 | 3.85 | 3.92 | 3.81 | 3.91 | +1.56% | 262,357 | 101,571,804 |
| 2025-03-13 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 271,384 | 104,445,851 |
| 2025-03-12 | 3.9 | 3.94 | 3.85 | 3.9 | -0.26% | 305,883 | 119,033,274 |
| 2025-03-11 | 3.76 | 3.98 | 3.72 | 3.91 | +3.17% | 544,930 | 211,312,590 |
| 2025-03-10 | 3.68 | 3.79 | 3.67 | 3.79 | +2.99% | 385,936 | 144,604,180 |
| 2025-03-07 | 3.7 | 3.71 | 3.66 | 3.68 | -0.81% | 188,282 | 69,312,343 |
| 2025-03-06 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 225,241 | 83,261,310 |
| 2025-03-05 | 3.71 | 3.74 | 3.64 | 3.7 | -0.54% | 225,334 | 82,990,539 |
| 2025-03-04 | 3.7 | 3.74 | 3.65 | 3.72 | -0.27% | 290,460 | 107,612,336 |
| 2025-03-03 | 3.77 | 3.92 | 3.71 | 3.73 | +2.75% | 649,203 | 247,908,079 |
| 2025-02-28 | 3.7 | 3.72 | 3.63 | 3.63 | -2.16% | 187,521 | 68,807,393 |
| 2025-02-27 | 3.74 | 3.79 | 3.65 | 3.71 | -0.27% | 224,463 | 83,284,076 |
| 2025-02-26 | 3.69 | 3.77 | 3.69 | 3.72 | +0.27% | 222,895 | 83,072,637 |
| 2025-02-25 | 3.76 | 3.77 | 3.7 | 3.71 | -1.59% | 277,931 | 103,491,933 |
| 2025-02-24 | 3.61 | 3.8 | 3.6 | 3.77 | +4.72% | 491,669 | 182,707,750 |
| 2025-02-21 | 3.68 | 3.68 | 3.58 | 3.6 | -2.17% | 293,567 | 105,928,868 |
| 2025-02-20 | 3.68 | 3.76 | 3.63 | 3.68 | -0.27% | 257,719 | 94,789,085 |
| 2025-02-19 | 3.65 | 3.72 | 3.65 | 3.69 | +1.1% | 193,581 | 71,341,542 |
| 2025-02-18 | 3.78 | 3.78 | 3.65 | 3.65 | -3.69% | 238,043 | 88,138,668 |
| 2025-02-17 | 3.74 | 3.81 | 3.72 | 3.79 | +1.34% | 204,700 | 77,042,657 |
| 2025-02-14 | 3.81 | 3.85 | 3.72 | 3.74 | -1.58% | 225,124 | 85,058,234 |
| 2025-02-13 | 3.78 | 3.85 | 3.77 | 3.8 | +0.8% | 304,043 | 116,117,369 |
| 2025-02-12 | 3.75 | 3.79 | 3.72 | 3.77 | +0.53% | 203,003 | 76,246,481 |
| 2025-02-11 | 3.79 | 3.82 | 3.71 | 3.75 | -1.32% | 204,271 | 76,467,593 |
| 2025-02-10 | 3.78 | 3.81 | 3.75 | 3.8 | +1.06% | 273,095 | 103,459,942 |
| 2025-02-07 | 3.7 | 3.79 | 3.67 | 3.76 | +1.08% | 258,841 | 97,120,429 |
| 2025-02-06 | 3.69 | 3.72 | 3.59 | 3.72 | +0.81% | 258,990 | 94,950,460 |
| 2025-02-05 | 3.71 | 3.75 | 3.67 | 3.69 | -0.54% | 156,900 | 58,162,029 |
| 2025-01-27 | 3.72 | 3.79 | 3.69 | 3.71 | +0.82% | 170,975 | 63,947,469 |
| 2025-01-24 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 160,180 | 58,816,209 |
| 2025-01-23 | 3.68 | 3.77 | 3.68 | 3.68 | +1.1% | 178,449 | 66,480,679 |
| 2025-01-22 | 3.69 | 3.71 | 3.63 | 3.64 | -1.89% | 133,717 | 48,864,666 |
| 2025-01-21 | 3.79 | 3.8 | 3.69 | 3.71 | -1.85% | 175,758 | 65,661,985 |
| 2025-01-20 | 3.74 | 3.83 | 3.71 | 3.78 | +1.34% | 208,404 | 78,895,719 |
| 2025-01-17 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 153,672 | 57,151,985 |
| 2025-01-16 | 3.72 | 3.78 | 3.68 | 3.72 | +1.09% | 169,926 | 63,425,525 |
| 2025-01-15 | 3.67 | 3.73 | 3.63 | 3.68 | -0.27% | 169,666 | 62,427,850 |
| 2025-01-14 | 3.54 | 3.69 | 3.54 | 3.69 | +4.53% | 222,793 | 81,091,700 |
| 2025-01-13 | 3.5 | 3.55 | 3.44 | 3.53 | -0.28% | 156,847 | 54,954,431 |
| 2025-01-10 | 3.68 | 3.7 | 3.53 | 3.54 | -4.07% | 180,862 | 65,368,637 |
| 2025-01-09 | 3.67 | 3.73 | 3.66 | 3.69 | -0.54% | 174,708 | 64,555,136 |
| 2025-01-08 | 3.76 | 3.77 | 3.61 | 3.71 | -1.59% | 232,444 | 85,628,675 |
| 2025-01-07 | 3.73 | 3.77 | 3.69 | 3.77 | +1.07% | 218,103 | 81,432,514 |
| 2025-01-06 | 3.7 | 3.78 | 3.57 | 3.73 | +1.08% | 230,279 | 85,108,535 |
| 2025-01-03 | 3.94 | 3.96 | 3.68 | 3.69 | -6.35% | 353,497 | 133,271,244 |
| 2025-01-02 | 3.98 | 4.08 | 3.89 | 3.94 | -1.5% | 291,587 | 116,797,530 |
| 2024-12-31 | 4.1 | 4.13 | 3.97 | 4 | -1.48% | 262,912 | 106,502,983 |
| 2024-12-30 | 4.2 | 4.21 | 4.04 | 4.06 | -3.56% | 317,219 | 129,156,110 |
| 2024-12-27 | 4.16 | 4.25 | 4.14 | 4.21 | +1.2% | 294,342 | 123,914,281 |
| 2024-12-26 | 4.16 | 4.21 | 4.14 | 4.16 | -0.72% | 255,339 | 106,558,283 |
| 2024-12-25 | 4.27 | 4.33 | 4.11 | 4.19 | -2.78% | 328,531 | 137,687,815 |
| 2024-12-24 | 4.16 | 4.45 | 4.09 | 4.31 | +4.11% | 514,456 | 219,822,709 |
| 2024-12-23 | 4.35 | 4.38 | 4.1 | 4.14 | -4.39% | 380,653 | 160,391,434 |
| 2024-12-20 | 4.36 | 4.44 | 4.32 | 4.33 | -1.37% | 447,162 | 195,278,007 |
| 2024-12-19 | 4.23 | 4.46 | 4.16 | 4.39 | +1.86% | 726,704 | 314,149,053 |
| 2024-12-18 | 4.4 | 4.49 | 4.28 | 4.31 | -3.79% | 637,035 | 276,461,512 |
| 2024-12-17 | 4.83 | 4.84 | 4.45 | 4.48 | -9.31% | 946,368 | 432,059,711 |
| 2024-12-16 | 5 | 5.1 | 4.8 | 4.94 | +3.35% | 1,193,624 | 592,455,945 |
| 2024-12-13 | 4.77 | 5.09 | 4.7 | 4.78 | +0.21% | 1,781,834 | 877,483,341 |
| 2024-12-12 | 4.33 | 4.77 | 4.28 | 4.77 | +9.91% | 1,365,292 | 634,500,167 |
| 2024-12-11 | 4.19 | 4.35 | 4.15 | 4.34 | +3.09% | 615,750 | 264,756,551 |
| 2024-12-10 | 4.44 | 4.54 | 4.2 | 4.21 | -2.32% | 878,498 | 379,866,135 |
| 2024-12-09 | 4.7 | 4.7 | 4.31 | 4.31 | -0.23% | 1,512,070 | 676,588,770 |
| 2024-12-06 | 4.09 | 4.32 | 4.09 | 4.32 | +9.92% | 687,714 | 294,438,033 |
| 2024-12-05 | 3.97 | 3.97 | 3.91 | 3.93 | +0.51% | 154,401 | 60,765,398 |
| 2024-12-04 | 4 | 4 | 3.88 | 3.91 | -2.49% | 204,038 | 80,552,562 |
| 2024-12-03 | 4.02 | 4.03 | 3.97 | 4.01 | -0.25% | 184,828 | 73,913,869 |
| 2024-12-02 | 3.95 | 4.03 | 3.93 | 4.02 | +1.77% | 240,444 | 95,920,568 |
| 2024-11-29 | 3.9 | 3.97 | 3.85 | 3.95 | +0.77% | 220,883 | 86,766,453 |
| 2024-11-28 | 3.83 | 3.94 | 3.79 | 3.92 | +2.35% | 238,506 | 92,882,427 |
| 2024-11-27 | 3.82 | 3.84 | 3.71 | 3.83 | +0.79% | 152,393 | 57,605,534 |
| 2024-11-26 | 3.75 | 3.82 | 3.73 | 3.8 | +1.33% | 143,659 | 54,270,168 |
| 2024-11-25 | 3.75 | 3.79 | 3.68 | 3.75 | +0.81% | 142,014 | 52,919,676 |
| 2024-11-22 | 3.82 | 3.87 | 3.72 | 3.72 | -2.87% | 192,475 | 73,467,816 |
| 2024-11-21 | 3.84 | 3.87 | 3.8 | 3.83 | -0.26% | 152,602 | 58,483,449 |
| 2024-11-20 | 3.83 | 3.87 | 3.8 | 3.84 | -1.54% | 241,025 | 92,239,601 |
| 2024-11-19 | 3.88 | 3.91 | 3.79 | 3.9 | +0.52% | 199,314 | 76,692,174 |
| 2024-11-18 | 3.91 | 3.96 | 3.84 | 3.88 | +0.26% | 224,126 | 87,487,101 |
| 2024-11-15 | 3.85 | 3.99 | 3.84 | 3.87 | +0.78% | 218,640 | 85,586,673 |
| 2024-11-14 | 3.91 | 3.92 | 3.83 | 3.84 | -1.54% | 177,317 | 68,645,541 |
| 2024-11-13 | 3.94 | 3.97 | 3.85 | 3.9 | -1.02% | 193,850 | 75,654,965 |
| 2024-11-12 | 4.02 | 4.03 | 3.9 | 3.94 | -1.99% | 261,778 | 103,972,157 |
| 2024-11-11 | 4 | 4.06 | 3.96 | 4.02 | 0% | 251,754 | 100,686,250 |
| 2024-11-08 | 4.23 | 4.26 | 4 | 4.02 | -3.37% | 425,836 | 173,136,294 |
| 2024-11-07 | 4.04 | 4.18 | 3.95 | 4.16 | +3.74% | 476,344 | 195,737,780 |
| 2024-11-06 | 3.86 | 4.07 | 3.84 | 4.01 | +3.62% | 473,324 | 187,285,702 |
| 2024-11-05 | 3.82 | 3.88 | 3.8 | 3.87 | +0.78% | 273,522 | 105,426,639 |
| 2024-11-04 | 3.79 | 3.88 | 3.74 | 3.84 | +2.4% | 313,263 | 119,198,894 |
| 2024-11-01 | 3.81 | 3.88 | 3.7 | 3.75 | -1.83% | 296,666 | 111,991,826 |
| 2024-10-31 | 3.81 | 3.88 | 3.78 | 3.82 | +0.53% | 263,539 | 100,772,762 |
| 2024-10-30 | 3.77 | 3.82 | 3.74 | 3.8 | +0.8% | 242,881 | 91,832,521 |
| 2024-10-29 | 3.83 | 3.91 | 3.76 | 3.77 | -1.05% | 408,021 | 156,790,722 |
| 2024-10-28 | 3.68 | 3.82 | 3.67 | 3.81 | +4.1% | 330,245 | 124,644,104 |
| 2024-10-25 | 3.59 | 3.67 | 3.59 | 3.66 | +1.95% | 252,041 | 91,778,964 |
| 2024-10-24 | 3.55 | 3.6 | 3.53 | 3.59 | +0.28% | 165,869 | 59,134,396 |
| 2024-10-23 | 3.57 | 3.65 | 3.55 | 3.58 | 0% | 248,153 | 89,116,256 |
| 2024-10-22 | 3.62 | 3.62 | 3.52 | 3.58 | +3.17% | 319,689 | 114,031,746 |
| 2024-10-21 | 3.52 | 3.52 | 3.44 | 3.47 | -1.42% | 201,823 | 70,125,191 |
| 2024-10-18 | 3.48 | 3.52 | 3.39 | 3.52 | +0.28% | 281,072 | 97,468,027 |
| 2024-10-17 | 3.65 | 3.65 | 3.47 | 3.51 | -3.57% | 363,496 | 128,435,256 |
| 2024-10-16 | 3.47 | 3.64 | 3.45 | 3.64 | +4% | 408,916 | 146,291,377 |
| 2024-10-15 | 3.52 | 3.64 | 3.47 | 3.5 | -1.69% | 276,686 | 98,584,376 |
| 2024-10-14 | 3.57 | 3.59 | 3.42 | 3.56 | +3.79% | 309,929 | 109,053,863 |
| 2024-10-11 | 3.47 | 3.54 | 3.39 | 3.43 | -1.44% | 281,845 | 97,693,624 |
| 2024-10-10 | 3.35 | 3.55 | 3.3 | 3.48 | +4.5% | 330,760 | 114,325,629 |
| 2024-10-09 | 3.62 | 3.62 | 3.32 | 3.33 | -9.51% | 329,656 | 113,440,282 |
| 2024-10-08 | 3.91 | 3.93 | 3.53 | 3.68 | +2.79% | 588,443 | 219,350,213 |
| 2024-09-30 | 3.49 | 3.63 | 3.36 | 3.58 | +7.51% | 478,502 | 167,804,756 |
| 2024-09-27 | 3.28 | 3.33 | 3.25 | 3.33 | +2.46% | 192,827 | 63,548,133 |
| 2024-09-26 | 3.13 | 3.25 | 3.11 | 3.25 | +3.5% | 196,557 | 62,925,566 |
| 2024-09-25 | 3.12 | 3.2 | 3.12 | 3.14 | +0.96% | 170,162 | 53,787,103 |
| 2024-09-24 | 3.05 | 3.12 | 3.04 | 3.11 | +2.3% | 117,467 | 36,289,252 |
| 2024-09-23 | 3.05 | 3.05 | 3.02 | 3.04 | -0.33% | 38,161 | 11,600,483 |
| 2024-09-20 | 3.04 | 3.06 | 3.03 | 3.05 | 0% | 58,727 | 17,881,342 |
| 2024-09-19 | 2.98 | 3.06 | 2.97 | 3.05 | +2.35% | 101,996 | 30,885,674 |
| 2024-09-18 | 2.98 | 3 | 2.94 | 2.98 | -0.67% | 65,324 | 19,361,564 |
| 2024-09-13 | 3.05 | 3.06 | 3 | 3 | -0.99% | 48,593 | 14,704,222 |
| 2024-09-12 | 3.03 | 3.06 | 3.02 | 3.03 | 0% | 40,689 | 12,378,673 |
| 2024-09-11 | 3.04 | 3.06 | 3.02 | 3.03 | -0.98% | 41,260 | 12,527,567 |
| 2024-09-10 | 3.08 | 3.09 | 3.01 | 3.06 | 0% | 68,195 | 20,735,191 |
| 2024-09-09 | 3.07 | 3.08 | 3.03 | 3.06 | -0.33% | 62,974 | 19,228,878 |
| 2024-09-06 | 3.1 | 3.13 | 3.06 | 3.07 | -1.29% | 93,792 | 29,048,673 |
| 2024-09-05 | 3.1 | 3.12 | 3.08 | 3.11 | +0.32% | 59,118 | 18,332,145 |
| 2024-09-04 | 3.09 | 3.12 | 3.06 | 3.1 | 0% | 75,475 | 23,410,659 |
| 2024-09-03 | 3.08 | 3.1 | 3.07 | 3.1 | +0.65% | 71,145 | 21,974,552 |
| 2024-09-02 | 3.09 | 3.14 | 3.08 | 3.08 | 0% | 109,745 | 34,132,895 |
| 2024-08-30 | 3.03 | 3.1 | 3.01 | 3.08 | +1.32% | 89,100 | 27,382,122 |
| 2024-08-29 | 3.05 | 3.05 | 3.01 | 3.04 | -0.65% | 55,005 | 16,691,189 |
| 2024-08-28 | 3.1 | 3.11 | 3.04 | 3.06 | -1.29% | 58,525 | 17,913,329 |
| 2024-08-27 | 3.07 | 3.12 | 3.04 | 3.1 | +1.31% | 108,694 | 33,460,404 |
| 2024-08-26 | 3.04 | 3.1 | 3.03 | 3.06 | +0.66% | 111,500 | 34,211,534 |
| 2024-08-23 | 2.96 | 3.15 | 2.93 | 3.04 | +2.7% | 117,956 | 35,696,692 |
| 2024-08-22 | 3.03 | 3.04 | 2.96 | 2.96 | -2.31% | 70,472 | 21,145,253 |
| 2024-08-21 | 3.03 | 3.05 | 3.02 | 3.03 | -0.33% | 35,195 | 10,682,206 |
| 2024-08-20 | 3.09 | 3.11 | 3.03 | 3.04 | -1.3% | 55,921 | 17,097,284 |
| 2024-08-19 | 3.07 | 3.11 | 3.07 | 3.08 | -0.32% | 39,710 | 12,261,979 |
| 2024-08-16 | 3.09 | 3.12 | 3.08 | 3.09 | -0.64% | 60,096 | 18,642,032 |
| 2024-08-15 | 3.06 | 3.13 | 3.05 | 3.11 | +0.32% | 75,168 | 23,240,902 |
| 2024-08-14 | 3.07 | 3.16 | 3.07 | 3.1 | +0.65% | 89,639 | 27,995,484 |
| 2024-08-13 | 3.05 | 3.08 | 3.03 | 3.08 | +0.65% | 46,542 | 14,235,714 |
| 2024-08-12 | 3.11 | 3.12 | 3.05 | 3.06 | -1.61% | 73,332 | 22,584,860 |
| 2024-08-09 | 3.11 | 3.17 | 3.1 | 3.11 | +0.32% | 87,194 | 27,281,785 |
| 2024-08-08 | 3.12 | 3.12 | 3.07 | 3.1 | -0.64% | 69,532 | 21,534,778 |
| 2024-08-07 | 3.14 | 3.14 | 3.1 | 3.12 | 0% | 60,935 | 19,029,664 |
| 2024-08-06 | 3.12 | 3.16 | 3.09 | 3.12 | +0.65% | 80,771 | 25,152,193 |
| 2024-08-05 | 3.13 | 3.22 | 3.1 | 3.1 | -1.9% | 120,084 | 37,834,354 |
| 2024-08-02 | 3.21 | 3.23 | 3.16 | 3.16 | -2.17% | 103,017 | 32,906,735 |
| 2024-08-01 | 3.25 | 3.27 | 3.22 | 3.23 | -0.62% | 117,234 | 37,937,269 |
| 2024-07-31 | 3.2 | 3.28 | 3.18 | 3.25 | +1.88% | 165,071 | 53,526,881 |
| 2024-07-30 | 3.14 | 3.21 | 3.12 | 3.19 | +1.27% | 114,016 | 36,203,812 |
| 2024-07-29 | 3.12 | 3.17 | 3.11 | 3.15 | +0.96% | 83,135 | 26,171,395 |
| 2024-07-26 | 3.07 | 3.14 | 3.06 | 3.12 | +1.63% | 72,570 | 22,499,764 |
| 2024-07-25 | 3.06 | 3.11 | 3.03 | 3.07 | -0.65% | 74,484 | 22,847,740 |
| 2024-07-24 | 3.13 | 3.15 | 3.08 | 3.09 | -2.52% | 126,879 | 39,579,060 |
| 2024-07-23 | 3.13 | 3.25 | 3.12 | 3.17 | +0.63% | 193,466 | 62,149,903 |
| 2024-07-22 | 3.12 | 3.17 | 3.08 | 3.15 | +0.32% | 114,630 | 35,788,132 |
| 2024-07-19 | 3.17 | 3.17 | 3.11 | 3.14 | -1.57% | 159,006 | 49,765,977 |
| 2024-07-18 | 3.06 | 3.36 | 3.01 | 3.19 | +4.25% | 287,006 | 91,853,124 |
| 2024-07-17 | 3.08 | 3.11 | 3.06 | 3.06 | -1.29% | 51,673 | 15,920,923 |
| 2024-07-16 | 3.08 | 3.1 | 3.06 | 3.1 | +0.65% | 48,855 | 15,050,621 |
| 2024-07-15 | 3.11 | 3.14 | 3.07 | 3.08 | -1.28% | 54,509 | 16,896,049 |
| 2024-07-12 | 3.08 | 3.16 | 3.08 | 3.12 | +0.65% | 74,636 | 23,354,145 |
| 2024-07-11 | 3.06 | 3.1 | 3.05 | 3.1 | +2.65% | 78,988 | 24,356,595 |
| 2024-07-10 | 3.04 | 3.06 | 3 | 3.02 | -1.31% | 67,580 | 20,492,057 |
| 2024-07-09 | 3 | 3.06 | 2.93 | 3.06 | +1.32% | 108,492 | 32,534,837 |
| 2024-07-08 | 3.04 | 3.07 | 3.02 | 3.02 | -2.58% | 68,239 | 20,709,397 |
| 2024-07-05 | 3.05 | 3.11 | 3.03 | 3.1 | +1.31% | 54,647 | 16,822,226 |
| 2024-07-04 | 3.15 | 3.17 | 3.06 | 3.06 | -2.86% | 67,535 | 20,956,160 |
| 2024-07-03 | 3.17 | 3.19 | 3.14 | 3.15 | -0.94% | 54,487 | 17,252,411 |
| 2024-07-02 | 3.16 | 3.2 | 3.14 | 3.18 | +0.63% | 79,570 | 25,290,474 |
| 2024-07-01 | 3.09 | 3.16 | 3.09 | 3.16 | +2.93% | 85,406 | 26,801,057 |
| 2024-06-28 | 3.06 | 3.11 | 3.03 | 3.07 | +0.33% | 59,792 | 18,450,099 |
| 2024-06-27 | 3.09 | 3.11 | 3.05 | 3.06 | -1.92% | 61,307 | 18,878,362 |
| 2024-06-26 | 3.08 | 3.12 | 3 | 3.12 | +1.3% | 116,802 | 35,760,784 |
| 2024-06-25 | 3.05 | 3.12 | 3.05 | 3.08 | +0.33% | 75,911 | 23,407,334 |
| 2024-06-24 | 3.16 | 3.16 | 3.05 | 3.07 | -3.76% | 98,809 | 30,536,407 |
| 2024-06-21 | 3.14 | 3.2 | 3.12 | 3.19 | +1.27% | 55,648 | 17,681,830 |
| 2024-06-20 | 3.25 | 3.25 | 3.14 | 3.15 | -2.78% | 85,787 | 27,300,684 |
| 2024-06-19 | 3.21 | 3.26 | 3.2 | 3.24 | +0.93% | 86,734 | 28,115,996 |
| 2024-06-18 | 3.18 | 3.22 | 3.17 | 3.21 | +0.94% | 66,191 | 21,160,736 |
| 2024-06-17 | 3.23 | 3.25 | 3.18 | 3.18 | -2.45% | 94,405 | 30,268,399 |
| 2024-06-14 | 3.24 | 3.28 | 3.21 | 3.26 | +0.93% | 69,271 | 22,545,865 |
| 2024-06-13 | 3.31 | 3.31 | 3.22 | 3.23 | -2.42% | 85,400 | 27,752,573 |
| 2024-06-12 | 3.27 | 3.31 | 3.25 | 3.31 | +1.22% | 61,948 | 20,363,062 |
| 2024-06-11 | 3.3 | 3.3 | 3.23 | 3.27 | -1.21% | 81,435 | 26,543,576 |
| 2024-06-07 | 3.22 | 3.32 | 3.22 | 3.31 | +2.8% | 115,706 | 37,978,429 |
| 2024-06-06 | 3.34 | 3.37 | 3.2 | 3.22 | -3.01% | 156,078 | 50,952,252 |
| 2024-06-05 | 3.43 | 3.43 | 3.31 | 3.32 | -3.21% | 132,498 | 44,395,903 |
| 2024-06-04 | 3.47 | 3.49 | 3.38 | 3.43 | -1.72% | 180,274 | 61,766,924 |
| 2024-06-03 | 3.61 | 3.63 | 3.47 | 3.49 | -3.59% | 192,909 | 67,767,494 |
| 2024-05-31 | 3.59 | 3.63 | 3.58 | 3.62 | +0.56% | 87,749 | 31,656,527 |
| 2024-05-30 | 3.58 | 3.6 | 3.55 | 3.6 | +0.28% | 107,687 | 38,564,299 |
| 2024-05-29 | 3.6 | 3.62 | 3.56 | 3.59 | 0% | 106,779 | 38,333,769 |
| 2024-05-28 | 3.6 | 3.64 | 3.57 | 3.59 | -1.37% | 163,760 | 58,815,345 |
| 2024-05-27 | 3.71 | 3.74 | 3.58 | 3.64 | -2.67% | 304,978 | 110,505,383 |
| 2024-05-24 | 3.6 | 3.94 | 3.57 | 3.74 | +4.18% | 614,140 | 231,321,821 |
| 2024-05-23 | 3.66 | 3.69 | 3.57 | 3.59 | -2.97% | 181,801 | 65,597,107 |
| 2024-05-22 | 3.68 | 3.73 | 3.68 | 3.7 | 0% | 149,535 | 55,463,337 |
| 2024-05-21 | 3.8 | 3.81 | 3.68 | 3.7 | -3.39% | 259,694 | 96,720,527 |
| 2024-05-20 | 3.94 | 3.98 | 3.8 | 3.83 | -1.29% | 424,543 | 164,120,964 |
| 2024-05-17 | 3.92 | 3.94 | 3.8 | 3.88 | -1.77% | 491,321 | 189,401,032 |
| 2024-05-16 | 3.83 | 4.03 | 3.82 | 3.95 | +1.02% | 393,396 | 154,679,982 |
| 2024-05-15 | 4.05 | 4.05 | 3.66 | 3.91 | -3.22% | 472,820 | 181,732,935 |
| 2024-05-14 | 3.99 | 4.06 | 3.98 | 4.04 | +1% | 225,223 | 90,713,653 |
| 2024-05-13 | 4.03 | 4.04 | 3.95 | 4 | -1.72% | 166,867 | 66,767,011 |
| 2024-05-10 | 4.01 | 4.07 | 3.98 | 4.07 | +0.99% | 245,618 | 98,996,375 |
| 2024-05-09 | 4.02 | 4.09 | 4 | 4.03 | +0.25% | 250,204 | 100,897,062 |
| 2024-05-08 | 4.12 | 4.15 | 4 | 4.02 | -1.71% | 295,892 | 120,332,831 |
| 2024-05-07 | 4.11 | 4.12 | 4 | 4.09 | -0.49% | 264,040 | 107,209,241 |
| 2024-05-06 | 4 | 4.23 | 4 | 4.11 | +4.05% | 623,595 | 257,630,106 |
| 2024-04-30 | 3.88 | 3.99 | 3.87 | 3.95 | +1.54% | 297,345 | 116,789,385 |
| 2024-04-29 | 3.79 | 3.99 | 3.76 | 3.89 | +2.64% | 323,075 | 126,504,934 |
| 2024-04-26 | 3.76 | 3.82 | 3.73 | 3.79 | +1.88% | 134,516 | 50,943,959 |
| 2024-04-25 | 3.63 | 3.74 | 3.63 | 3.72 | +1.64% | 121,067 | 44,860,095 |
| 2024-04-24 | 3.59 | 3.68 | 3.57 | 3.66 | +1.67% | 104,442 | 37,990,659 |
| 2024-04-23 | 3.5 | 3.65 | 3.49 | 3.6 | +2.86% | 137,701 | 49,371,073 |
| 2024-04-22 | 3.58 | 3.62 | 3.5 | 3.5 | -1.96% | 103,575 | 36,633,294 |
| 2024-04-19 | 3.58 | 3.62 | 3.55 | 3.57 | -0.56% | 83,338 | 29,825,128 |
| 2024-04-18 | 3.65 | 3.67 | 3.58 | 3.59 | -1.91% | 109,416 | 39,640,775 |
| 2024-04-17 | 3.47 | 3.66 | 3.46 | 3.66 | +6.71% | 155,258 | 56,002,947 |
| 2024-04-16 | 3.66 | 3.66 | 3.42 | 3.43 | -6.79% | 203,394 | 71,788,984 |
| 2024-04-15 | 3.71 | 3.79 | 3.6 | 3.68 | -1.34% | 170,678 | 62,978,625 |
| 2024-04-12 | 3.83 | 3.83 | 3.71 | 3.73 | -2.1% | 126,174 | 47,457,942 |
| 2024-04-11 | 3.8 | 3.85 | 3.76 | 3.81 | 0% | 119,781 | 45,671,744 |
| 2024-04-10 | 3.91 | 3.92 | 3.78 | 3.81 | -3.05% | 165,377 | 63,393,034 |
| 2024-04-09 | 3.9 | 3.97 | 3.86 | 3.93 | +0.51% | 159,784 | 62,419,809 |
| 2024-04-08 | 3.91 | 3.97 | 3.83 | 3.91 | +0.77% | 246,585 | 96,686,402 |
| 2024-04-03 | 3.92 | 3.93 | 3.83 | 3.88 | -1.27% | 133,407 | 51,647,996 |
| 2024-04-02 | 3.92 | 3.97 | 3.9 | 3.93 | 0% | 166,252 | 65,325,707 |
| 2024-04-01 | 3.78 | 3.95 | 3.77 | 3.93 | +4.24% | 274,046 | 106,494,436 |
| 2024-03-29 | 3.7 | 3.87 | 3.69 | 3.77 | +1.62% | 196,917 | 74,282,816 |
| 2024-03-28 | 3.66 | 3.75 | 3.65 | 3.71 | +1.37% | 133,983 | 49,679,798 |
| 2024-03-27 | 3.81 | 3.81 | 3.66 | 3.66 | -4.19% | 172,142 | 64,013,152 |
| 2024-03-26 | 3.88 | 3.91 | 3.74 | 3.82 | -1.55% | 232,421 | 88,679,827 |
| 2024-03-25 | 3.89 | 4.05 | 3.87 | 3.88 | -0.77% | 344,796 | 136,498,562 |
| 2024-03-22 | 3.86 | 3.97 | 3.82 | 3.91 | +1.03% | 345,324 | 134,560,534 |
| 2024-03-21 | 3.89 | 3.9 | 3.83 | 3.87 | -0.26% | 126,728 | 48,926,316 |
| 2024-03-20 | 3.86 | 3.91 | 3.84 | 3.88 | +1.04% | 159,839 | 62,034,956 |
| 2024-03-19 | 3.88 | 3.9 | 3.83 | 3.84 | -1.29% | 149,927 | 57,905,883 |
| 2024-03-18 | 3.85 | 3.9 | 3.85 | 3.89 | +0.78% | 184,622 | 71,561,291 |
| 2024-03-15 | 3.81 | 3.86 | 3.75 | 3.86 | +1.05% | 188,480 | 71,875,798 |
| 2024-03-14 | 3.81 | 3.88 | 3.8 | 3.82 | -0.26% | 205,154 | 78,835,013 |
| 2024-03-13 | 3.86 | 3.88 | 3.81 | 3.83 | -1.29% | 169,271 | 65,172,496 |
| 2024-03-12 | 3.82 | 3.89 | 3.75 | 3.88 | +1.57% | 306,833 | 117,579,462 |
| 2024-03-11 | 3.67 | 3.82 | 3.65 | 3.82 | +3.8% | 278,332 | 104,405,956 |
| 2024-03-08 | 3.66 | 3.7 | 3.62 | 3.68 | +0.55% | 141,842 | 51,951,335 |
| 2024-03-07 | 3.71 | 3.74 | 3.66 | 3.66 | -1.35% | 192,321 | 71,100,871 |
| 2024-03-06 | 3.73 | 3.75 | 3.68 | 3.71 | -1.85% | 179,253 | 66,603,155 |
| 2024-03-05 | 3.73 | 3.85 | 3.68 | 3.78 | +0.27% | 274,458 | 103,223,100 |
| 2024-03-04 | 3.82 | 3.84 | 3.73 | 3.77 | -2.08% | 260,060 | 97,964,223 |
| 2024-03-01 | 3.69 | 3.93 | 3.69 | 3.85 | +4.05% | 509,299 | 195,867,899 |
| 2024-02-29 | 3.56 | 3.7 | 3.53 | 3.7 | +2.78% | 226,065 | 82,490,541 |
| 2024-02-28 | 3.81 | 3.88 | 3.58 | 3.6 | -5.26% | 337,050 | 126,789,271 |
| 2024-02-27 | 3.71 | 3.8 | 3.7 | 3.8 | +1.6% | 197,811 | 74,381,788 |
| 2024-02-26 | 3.76 | 3.8 | 3.71 | 3.74 | -0.8% | 225,680 | 84,537,208 |
| 2024-02-23 | 3.72 | 3.77 | 3.69 | 3.77 | +1.34% | 207,291 | 77,394,334 |
| 2024-02-22 | 3.66 | 3.73 | 3.62 | 3.72 | +1.09% | 221,519 | 81,739,428 |
| 2024-02-21 | 3.55 | 3.96 | 3.53 | 3.68 | +1.94% | 353,193 | 131,721,018 |
| 2024-02-20 | 3.56 | 3.64 | 3.46 | 3.61 | +1.12% | 188,869 | 67,555,468 |
| 2024-02-19 | 3.53 | 3.63 | 3.51 | 3.57 | +2.29% | 191,399 | 68,324,170 |
| 2024-02-08 | 3.33 | 3.5 | 3.31 | 3.49 | +7.06% | 202,626 | 69,014,399 |
| 2024-02-07 | 3.26 | 3.37 | 3.21 | 3.26 | -0.91% | 190,194 | 62,653,165 |
| 2024-02-06 | 3.1 | 3.4 | 2.91 | 3.29 | +3.79% | 262,154 | 83,321,773 |
| 2024-02-05 | 3.48 | 3.48 | 3.17 | 3.17 | -9.69% | 252,035 | 82,547,465 |
| 2024-02-02 | 3.67 | 3.76 | 3.37 | 3.51 | -4.62% | 265,106 | 94,297,265 |
| 2024-02-01 | 3.76 | 3.77 | 3.62 | 3.68 | -2.65% | 215,499 | 79,731,572 |
| 2024-01-31 | 3.93 | 3.97 | 3.76 | 3.78 | -4.3% | 226,876 | 87,736,829 |
| 2024-01-30 | 4.03 | 4.08 | 3.94 | 3.95 | -3.19% | 174,349 | 69,934,839 |
| 2024-01-29 | 4.15 | 4.19 | 4.07 | 4.08 | -2.39% | 242,990 | 100,008,563 |
| 2024-01-26 | 4.15 | 4.34 | 4.11 | 4.18 | +0.97% | 330,290 | 138,852,904 |
| 2024-01-25 | 4 | 4.14 | 3.98 | 4.14 | +2.99% | 292,762 | 119,622,497 |
| 2024-01-24 | 3.97 | 4.03 | 3.86 | 4.02 | +1.52% | 260,380 | 102,996,190 |
| 2024-01-23 | 3.98 | 4.02 | 3.72 | 3.96 | -1% | 267,816 | 105,010,000 |
| 2024-01-22 | 4.22 | 4.25 | 3.92 | 4 | -4.99% | 341,960 | 141,436,472 |
| 2024-01-19 | 4.24 | 4.25 | 4.18 | 4.21 | -1.86% | 321,032 | 135,106,493 |
| 2024-01-18 | 4.3 | 4.35 | 4.18 | 4.29 | -2.94% | 644,277 | 273,391,512 |
| 2024-01-17 | 4.24 | 4.61 | 4.23 | 4.42 | +3.76% | 846,706 | 379,823,153 |
| 2024-01-16 | 4.4 | 4.44 | 4.21 | 4.26 | -4.05% | 536,157 | 230,785,463 |
| 2024-01-15 | 4.42 | 4.52 | 4.31 | 4.44 | +0.45% | 446,979 | 198,891,539 |
| 2024-01-12 | 4.46 | 4.58 | 4.42 | 4.42 | -1.12% | 555,200 | 248,736,985 |
| 2024-01-11 | 4.38 | 4.6 | 4.37 | 4.47 | -0.89% | 688,596 | 307,499,705 |
| 2024-01-10 | 4.69 | 4.84 | 4.5 | 4.51 | -2.8% | 973,234 | 453,657,548 |
| 2024-01-09 | 4.7 | 4.86 | 4.47 | 4.64 | +1.53% | 1,204,026 | 563,503,379 |
| 2024-01-08 | 4.37 | 4.67 | 4.34 | 4.57 | +4.34% | 984,747 | 446,487,562 |
| 2024-01-05 | 4.4 | 4.52 | 4.34 | 4.38 | 0% | 624,320 | 275,447,725 |
| 2024-01-04 | 4.2 | 4.45 | 4.18 | 4.38 | +4.04% | 542,440 | 234,953,635 |
| 2024-01-03 | 4.27 | 4.27 | 4.16 | 4.21 | -1.64% | 269,716 | 113,509,709 |
| 2024-01-02 | 4.27 | 4.33 | 4.25 | 4.28 | +0.23% | 216,515 | 92,946,090 |
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：