股票概览
3.56
+0.28%
+0.01
3.54
开盘价
3.58
最高价
3.54
最低价
140,012
成交量
数据更新至: 2025-03-25
技术指标
3.54
MA5 (5日均线)
3.52
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 | 3.54 | 3.58 | 3.54 | 3.56 | +0.28% | 140,012 | 49,845,038 |
| 2025-03-24 | 3.52 | 3.56 | 3.5 | 3.55 | +0.28% | 215,579 | 76,216,040 |
| 2025-03-21 | 3.53 | 3.56 | 3.5 | 3.54 | +0.28% | 200,701 | 70,955,592 |
| 2025-03-20 | 3.54 | 3.57 | 3.52 | 3.53 | -0.28% | 157,219 | 55,730,015 |
| 2025-03-19 | 3.53 | 3.55 | 3.51 | 3.54 | +0.28% | 130,852 | 46,250,634 |
| 2025-03-18 | 3.53 | 3.54 | 3.5 | 3.53 | +0.28% | 96,289 | 33,870,534 |
| 2025-03-17 | 3.51 | 3.55 | 3.5 | 3.52 | +0.57% | 179,303 | 63,243,173 |
| 2025-03-14 | 3.44 | 3.51 | 3.44 | 3.5 | +1.16% | 203,879 | 71,160,277 |
| 2025-03-13 | 3.46 | 3.48 | 3.45 | 3.46 | 0% | 141,742 | 49,055,321 |
| 2025-03-12 | 3.45 | 3.47 | 3.44 | 3.46 | 0% | 97,469 | 33,700,054 |
| 2025-03-11 | 3.43 | 3.46 | 3.42 | 3.46 | +0.58% | 125,054 | 43,011,005 |
| 2025-03-10 | 3.46 | 3.47 | 3.43 | 3.44 | -0.58% | 124,556 | 42,920,385 |
| 2025-03-07 | 3.48 | 3.49 | 3.45 | 3.46 | -0.86% | 138,526 | 48,066,606 |
| 2025-03-06 | 3.48 | 3.5 | 3.44 | 3.49 | 0% | 202,691 | 70,346,306 |
| 2025-03-05 | 3.46 | 3.49 | 3.44 | 3.49 | +0.87% | 171,105 | 59,353,829 |
| 2025-03-04 | 3.42 | 3.46 | 3.42 | 3.46 | +0.87% | 149,728 | 51,618,953 |
| 2025-03-03 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 209,601 | 72,176,804 |
| 2025-02-28 | 3.5 | 3.5 | 3.45 | 3.45 | -1.43% | 137,631 | 47,792,688 |
| 2025-02-27 | 3.5 | 3.51 | 3.47 | 3.5 | +0.29% | 144,756 | 50,539,004 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +1.16% | 179,108 | 62,419,523 |
| 2025-02-25 | 3.51 | 3.52 | 3.44 | 3.45 | -1.99% | 175,936 | 61,177,220 |
| 2025-02-24 | 3.52 | 3.54 | 3.51 | 3.52 | -0.28% | 149,472 | 52,618,301 |
| 2025-02-21 | 3.55 | 3.56 | 3.5 | 3.53 | -0.56% | 192,218 | 67,710,508 |
| 2025-02-20 | 3.56 | 3.57 | 3.52 | 3.55 | -0.28% | 147,591 | 52,386,094 |
| 2025-02-19 | 3.56 | 3.62 | 3.55 | 3.56 | -0.28% | 182,999 | 65,457,517 |
| 2025-02-18 | 3.56 | 3.62 | 3.56 | 3.57 | +0.28% | 243,701 | 87,508,392 |
| 2025-02-17 | 3.56 | 3.58 | 3.53 | 3.56 | -0.28% | 221,625 | 78,771,773 |
| 2025-02-14 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 158,522 | 56,343,425 |
| 2025-02-13 | 3.58 | 3.6 | 3.56 | 3.59 | +0.28% | 158,363 | 56,741,379 |
| 2025-02-12 | 3.56 | 3.61 | 3.55 | 3.58 | +0.56% | 191,852 | 68,632,932 |
| 2025-02-11 | 3.54 | 3.57 | 3.53 | 3.56 | +0.28% | 184,926 | 65,674,157 |
| 2025-02-10 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 164,609 | 58,267,008 |
| 2025-02-07 | 3.53 | 3.57 | 3.51 | 3.54 | +0.28% | 203,753 | 72,055,766 |
| 2025-02-06 | 3.5 | 3.53 | 3.47 | 3.53 | +0.86% | 177,635 | 62,238,355 |
| 2025-02-05 | 3.52 | 3.53 | 3.46 | 3.5 | -0.28% | 192,501 | 67,268,419 |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.51 | +1.45% | 198,417 | 69,825,390 |
| 2025-01-24 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 180,255 | 62,398,935 |
| 2025-01-23 | 3.41 | 3.51 | 3.4 | 3.47 | +2.36% | 250,320 | 86,848,787 |
| 2025-01-22 | 3.43 | 3.44 | 3.37 | 3.39 | -1.45% | 149,915 | 50,853,808 |
| 2025-01-21 | 3.47 | 3.49 | 3.4 | 3.44 | -0.58% | 210,765 | 72,423,128 |
| 2025-01-20 | 3.48 | 3.51 | 3.46 | 3.46 | 0% | 107,060 | 37,257,863 |
| 2025-01-17 | 3.47 | 3.5 | 3.44 | 3.46 | -0.57% | 132,785 | 46,035,886 |
| 2025-01-16 | 3.45 | 3.51 | 3.44 | 3.48 | +1.46% | 192,285 | 66,891,193 |
| 2025-01-15 | 3.44 | 3.49 | 3.42 | 3.43 | -0.29% | 169,828 | 58,522,394 |
| 2025-01-14 | 3.38 | 3.47 | 3.37 | 3.44 | +2.08% | 222,022 | 76,094,839 |
| 2025-01-13 | 3.36 | 3.38 | 3.33 | 3.37 | -0.3% | 151,201 | 50,838,018 |
| 2025-01-10 | 3.44 | 3.46 | 3.38 | 3.38 | -1.74% | 157,191 | 53,643,738 |
| 2025-01-09 | 3.47 | 3.49 | 3.43 | 3.44 | -1.43% | 120,795 | 41,718,832 |
| 2025-01-08 | 3.49 | 3.53 | 3.42 | 3.49 | -0.29% | 161,636 | 56,202,110 |
| 2025-01-07 | 3.49 | 3.52 | 3.46 | 3.5 | -0.28% | 138,382 | 48,273,514 |
| 2025-01-06 | 3.45 | 3.51 | 3.42 | 3.51 | +1.74% | 220,837 | 76,778,131 |
| 2025-01-03 | 3.52 | 3.55 | 3.44 | 3.45 | -1.43% | 207,239 | 72,332,752 |
| 2025-01-02 | 3.61 | 3.64 | 3.48 | 3.5 | -3.05% | 306,692 | 109,207,544 |
| 2024-12-31 | 3.73 | 3.77 | 3.6 | 3.61 | -3.22% | 355,250 | 130,475,702 |
| 2024-12-30 | 3.68 | 3.74 | 3.67 | 3.73 | +1.08% | 272,208 | 101,009,006 |
| 2024-12-27 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 276,751 | 101,325,980 |
| 2024-12-26 | 3.67 | 3.69 | 3.63 | 3.65 | -0.82% | 178,115 | 65,127,183 |
| 2024-12-25 | 3.67 | 3.72 | 3.64 | 3.68 | +0.27% | 228,396 | 83,905,230 |
| 2024-12-24 | 3.61 | 3.68 | 3.6 | 3.67 | +1.66% | 205,119 | 74,918,171 |
| 2024-12-23 | 3.63 | 3.68 | 3.6 | 3.61 | -0.55% | 239,500 | 87,079,706 |
| 2024-12-20 | 3.65 | 3.67 | 3.61 | 3.63 | -0.27% | 191,701 | 69,690,222 |
| 2024-12-19 | 3.69 | 3.7 | 3.61 | 3.64 | -1.62% | 207,962 | 75,870,306 |
| 2024-12-18 | 3.68 | 3.74 | 3.68 | 3.7 | +0.54% | 187,558 | 69,633,775 |
| 2024-12-17 | 3.75 | 3.77 | 3.67 | 3.68 | -1.87% | 236,124 | 87,606,179 |
| 2024-12-16 | 3.74 | 3.78 | 3.73 | 3.75 | +0.27% | 223,462 | 83,905,401 |
| 2024-12-13 | 3.85 | 3.86 | 3.73 | 3.74 | -3.36% | 388,607 | 146,604,622 |
| 2024-12-12 | 3.83 | 3.88 | 3.81 | 3.87 | +1.04% | 253,714 | 97,783,274 |
| 2024-12-11 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 250,526 | 95,901,041 |
| 2024-12-10 | 3.88 | 3.89 | 3.79 | 3.81 | +0.53% | 306,494 | 117,296,984 |
| 2024-12-09 | 3.77 | 3.83 | 3.75 | 3.79 | +0.53% | 301,027 | 114,365,836 |
| 2024-12-06 | 3.69 | 3.79 | 3.68 | 3.77 | +1.89% | 295,952 | 111,035,430 |
| 2024-12-05 | 3.68 | 3.71 | 3.67 | 3.7 | +0.27% | 148,200 | 54,657,336 |
| 2024-12-04 | 3.73 | 3.73 | 3.67 | 3.69 | -1.07% | 183,886 | 68,026,467 |
| 2024-12-03 | 3.7 | 3.74 | 3.67 | 3.73 | +0.81% | 188,233 | 69,703,147 |
| 2024-12-02 | 3.7 | 3.72 | 3.66 | 3.7 | +0.54% | 210,684 | 77,739,152 |
| 2024-11-29 | 3.64 | 3.71 | 3.63 | 3.68 | +1.1% | 251,963 | 92,834,931 |
| 2024-11-28 | 3.62 | 3.67 | 3.6 | 3.64 | +0.28% | 222,171 | 80,832,945 |
| 2024-11-27 | 3.6 | 3.63 | 3.52 | 3.63 | +0.55% | 279,338 | 99,863,622 |
| 2024-11-26 | 3.59 | 3.62 | 3.57 | 3.61 | +0.28% | 176,212 | 63,412,308 |
| 2024-11-25 | 3.59 | 3.63 | 3.57 | 3.6 | +0.28% | 222,557 | 80,027,585 |
| 2024-11-22 | 3.73 | 3.75 | 3.59 | 3.59 | -3.75% | 331,626 | 121,610,179 |
| 2024-11-21 | 3.77 | 3.79 | 3.7 | 3.73 | -1.32% | 310,633 | 115,902,264 |
| 2024-11-20 | 3.77 | 3.86 | 3.75 | 3.78 | -0.79% | 372,294 | 141,029,899 |
| 2024-11-19 | 3.75 | 3.91 | 3.71 | 3.81 | +0.79% | 631,997 | 241,529,458 |
| 2024-11-18 | 3.73 | 3.88 | 3.72 | 3.78 | +3.28% | 810,883 | 308,696,940 |
| 2024-11-15 | 3.67 | 3.74 | 3.65 | 3.66 | -0.54% | 301,231 | 111,276,633 |
| 2024-11-14 | 3.71 | 3.74 | 3.67 | 3.68 | -1.34% | 272,787 | 100,974,837 |
| 2024-11-13 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 269,452 | 100,052,531 |
| 2024-11-12 | 3.73 | 3.77 | 3.67 | 3.7 | -1.07% | 367,332 | 136,617,545 |
| 2024-11-11 | 3.79 | 3.82 | 3.7 | 3.74 | -1.32% | 339,340 | 126,744,142 |
| 2024-11-08 | 3.87 | 3.9 | 3.77 | 3.79 | -1.81% | 445,358 | 169,537,982 |
| 2024-11-07 | 3.66 | 3.87 | 3.66 | 3.86 | +4.89% | 626,828 | 237,013,278 |
| 2024-11-06 | 3.72 | 3.72 | 3.66 | 3.68 | -1.34% | 285,195 | 105,080,331 |
| 2024-11-05 | 3.63 | 3.73 | 3.62 | 3.73 | +2.19% | 355,941 | 131,448,174 |
| 2024-11-04 | 3.61 | 3.65 | 3.58 | 3.65 | +1.11% | 208,269 | 75,351,782 |
| 2024-11-01 | 3.61 | 3.68 | 3.6 | 3.61 | -0.28% | 262,422 | 95,225,074 |
| 2024-10-31 | 3.59 | 3.63 | 3.56 | 3.62 | +0.84% | 210,693 | 76,030,049 |
| 2024-10-30 | 3.62 | 3.65 | 3.57 | 3.59 | -1.1% | 196,908 | 70,924,301 |
| 2024-10-29 | 3.66 | 3.71 | 3.62 | 3.63 | -0.82% | 268,289 | 98,308,736 |
| 2024-10-28 | 3.61 | 3.66 | 3.56 | 3.66 | +1.1% | 273,642 | 99,048,548 |
| 2024-10-25 | 3.59 | 3.63 | 3.58 | 3.62 | +0.56% | 220,325 | 79,490,592 |
| 2024-10-24 | 3.6 | 3.62 | 3.57 | 3.6 | -0.28% | 161,694 | 58,107,016 |
| 2024-10-23 | 3.58 | 3.62 | 3.56 | 3.61 | +0.56% | 241,597 | 87,008,457 |
| 2024-10-22 | 3.6 | 3.64 | 3.55 | 3.59 | -0.55% | 278,503 | 99,744,059 |
| 2024-10-21 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 281,882 | 101,280,066 |
| 2024-10-18 | 3.63 | 3.68 | 3.55 | 3.63 | 0% | 415,377 | 150,356,167 |
| 2024-10-17 | 3.71 | 3.75 | 3.62 | 3.63 | -2.42% | 415,741 | 153,081,993 |
| 2024-10-16 | 3.52 | 3.76 | 3.51 | 3.72 | +5.08% | 667,036 | 246,473,093 |
| 2024-10-15 | 3.58 | 3.68 | 3.54 | 3.54 | -2.48% | 346,773 | 125,107,675 |
| 2024-10-14 | 3.57 | 3.65 | 3.52 | 3.63 | +3.71% | 472,060 | 169,750,472 |
| 2024-10-11 | 3.56 | 3.62 | 3.46 | 3.5 | -2.78% | 318,926 | 112,515,007 |
| 2024-10-10 | 3.53 | 3.65 | 3.49 | 3.6 | +3.15% | 450,959 | 161,762,602 |
| 2024-10-09 | 3.73 | 3.74 | 3.48 | 3.49 | -8.4% | 630,777 | 227,888,694 |
| 2024-10-08 | 4.07 | 4.07 | 3.7 | 3.81 | +2.7% | 987,706 | 380,700,960 |
| 2024-09-30 | 3.5 | 3.75 | 3.48 | 3.71 | +8.48% | 786,090 | 283,287,658 |
| 2024-09-27 | 3.44 | 3.48 | 3.35 | 3.42 | +1.18% | 328,836 | 112,020,497 |
| 2024-09-26 | 3.23 | 3.38 | 3.2 | 3.38 | +4.32% | 408,045 | 134,686,776 |
| 2024-09-25 | 3.18 | 3.29 | 3.17 | 3.24 | +2.86% | 393,115 | 127,219,440 |
| 2024-09-24 | 3.02 | 3.15 | 3.01 | 3.15 | +4.65% | 338,418 | 104,676,759 |
| 2024-09-23 | 2.97 | 3.03 | 2.95 | 3.01 | +1.69% | 146,883 | 44,014,724 |
| 2024-09-20 | 2.97 | 2.99 | 2.94 | 2.96 | -0.34% | 101,912 | 30,245,105 |
| 2024-09-19 | 2.95 | 2.99 | 2.92 | 2.97 | +1.02% | 138,185 | 40,933,590 |
| 2024-09-18 | 2.96 | 2.96 | 2.89 | 2.94 | -0.34% | 130,667 | 38,210,972 |
| 2024-09-13 | 2.98 | 3 | 2.95 | 2.95 | -1.01% | 85,071 | 25,318,301 |
| 2024-09-12 | 2.97 | 3.01 | 2.96 | 2.98 | 0% | 127,983 | 38,247,789 |
| 2024-09-11 | 3.01 | 3.01 | 2.96 | 2.98 | -1.32% | 121,197 | 36,094,411 |
| 2024-09-10 | 3.02 | 3.04 | 2.98 | 3.02 | +0.33% | 159,400 | 47,807,316 |
| 2024-09-09 | 3.05 | 3.06 | 3 | 3.01 | -1.63% | 170,897 | 51,554,020 |
| 2024-09-06 | 3.08 | 3.1 | 3.05 | 3.06 | -0.65% | 125,187 | 38,529,451 |
| 2024-09-05 | 3.06 | 3.08 | 3.05 | 3.08 | +0.65% | 104,031 | 31,917,218 |
| 2024-09-04 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 85,524 | 26,231,203 |
| 2024-09-03 | 3.11 | 3.12 | 3.06 | 3.07 | -1.29% | 210,975 | 64,926,774 |
| 2024-09-02 | 3.15 | 3.18 | 3.11 | 3.11 | -1.58% | 272,285 | 85,663,037 |
| 2024-08-30 | 3.16 | 3.18 | 3.12 | 3.16 | 0% | 281,574 | 88,685,462 |
| 2024-08-29 | 3.21 | 3.22 | 3.15 | 3.16 | -1.56% | 175,749 | 55,683,190 |
| 2024-08-28 | 3.26 | 3.27 | 3.2 | 3.21 | -1.83% | 127,731 | 41,213,013 |
| 2024-08-27 | 3.25 | 3.28 | 3.23 | 3.27 | +0.62% | 126,002 | 41,059,099 |
| 2024-08-26 | 3.24 | 3.26 | 3.22 | 3.25 | +0.31% | 94,776 | 30,717,230 |
| 2024-08-23 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 112,501 | 36,436,561 |
| 2024-08-22 | 3.24 | 3.28 | 3.23 | 3.25 | +0.31% | 120,519 | 39,283,672 |
| 2024-08-21 | 3.27 | 3.28 | 3.23 | 3.24 | -1.22% | 121,439 | 39,534,840 |
| 2024-08-20 | 3.3 | 3.32 | 3.26 | 3.28 | -0.61% | 150,800 | 49,530,651 |
| 2024-08-19 | 3.25 | 3.31 | 3.24 | 3.3 | +1.54% | 177,709 | 58,276,002 |
| 2024-08-16 | 3.22 | 3.25 | 3.22 | 3.25 | +0.93% | 129,750 | 41,957,384 |
| 2024-08-15 | 3.19 | 3.24 | 3.18 | 3.22 | +0.94% | 129,112 | 41,506,259 |
| 2024-08-14 | 3.2 | 3.22 | 3.19 | 3.19 | -0.31% | 82,677 | 26,443,319 |
| 2024-08-13 | 3.18 | 3.21 | 3.17 | 3.2 | +0.95% | 97,602 | 31,167,630 |
| 2024-08-12 | 3.18 | 3.19 | 3.17 | 3.17 | -0.31% | 82,704 | 26,296,780 |
| 2024-08-09 | 3.19 | 3.22 | 3.18 | 3.18 | 0% | 122,338 | 39,159,981 |
| 2024-08-08 | 3.18 | 3.2 | 3.16 | 3.18 | +0.32% | 100,742 | 32,033,712 |
| 2024-08-07 | 3.21 | 3.22 | 3.17 | 3.17 | -1.25% | 156,717 | 49,962,500 |
| 2024-08-06 | 3.22 | 3.25 | 3.18 | 3.21 | -0.31% | 131,251 | 42,139,224 |
| 2024-08-05 | 3.24 | 3.26 | 3.21 | 3.22 | -0.62% | 141,215 | 45,722,987 |
| 2024-08-02 | 3.23 | 3.27 | 3.22 | 3.24 | 0% | 123,639 | 40,163,564 |
| 2024-08-01 | 3.27 | 3.28 | 3.23 | 3.24 | -2.41% | 151,497 | 49,265,137 |
| 2024-07-31 | 3.26 | 3.32 | 3.24 | 3.32 | +2.15% | 221,664 | 72,904,438 |
| 2024-07-30 | 3.23 | 3.25 | 3.21 | 3.25 | +0.62% | 113,047 | 36,582,616 |
| 2024-07-29 | 3.2 | 3.23 | 3.18 | 3.23 | +0.94% | 117,843 | 37,892,810 |
| 2024-07-26 | 3.19 | 3.23 | 3.19 | 3.2 | +0.31% | 138,257 | 44,313,527 |
| 2024-07-25 | 3.2 | 3.22 | 3.17 | 3.19 | -0.31% | 133,072 | 42,482,895 |
| 2024-07-24 | 3.23 | 3.24 | 3.2 | 3.2 | -0.62% | 142,619 | 45,895,195 |
| 2024-07-23 | 3.21 | 3.27 | 3.2 | 3.22 | +0.31% | 207,485 | 67,230,589 |
| 2024-07-22 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 137,278 | 44,168,926 |
| 2024-07-19 | 3.26 | 3.27 | 3.22 | 3.25 | -0.61% | 119,753 | 38,789,454 |
| 2024-07-18 | 3.24 | 3.27 | 3.21 | 3.27 | +0.62% | 133,747 | 43,375,817 |
| 2024-07-17 | 3.23 | 3.26 | 3.21 | 3.25 | +0.62% | 155,591 | 50,403,208 |
| 2024-07-16 | 3.24 | 3.27 | 3.21 | 3.23 | -0.31% | 184,291 | 59,592,094 |
| 2024-07-15 | 3.24 | 3.25 | 3.22 | 3.24 | -0.31% | 112,131 | 36,257,822 |
| 2024-07-12 | 3.22 | 3.27 | 3.21 | 3.25 | +0.93% | 180,444 | 58,613,555 |
| 2024-07-11 | 3.21 | 3.24 | 3.2 | 3.22 | +0.94% | 180,616 | 58,121,065 |
| 2024-07-10 | 3.22 | 3.23 | 3.18 | 3.19 | -1.24% | 142,922 | 45,761,746 |
| 2024-07-09 | 3.18 | 3.25 | 3.14 | 3.23 | +1.25% | 183,372 | 58,506,977 |
| 2024-07-08 | 3.23 | 3.26 | 3.18 | 3.19 | -1.54% | 166,427 | 53,366,359 |
| 2024-07-05 | 3.3 | 3.31 | 3.22 | 3.24 | -1.82% | 160,336 | 52,111,989 |
| 2024-07-04 | 3.35 | 3.37 | 3.29 | 3.3 | -1.2% | 137,487 | 45,704,885 |
| 2024-07-03 | 3.35 | 3.38 | 3.33 | 3.34 | -0.6% | 157,374 | 52,772,403 |
| 2024-07-02 | 3.31 | 3.36 | 3.31 | 3.36 | +1.51% | 199,489 | 66,694,860 |
| 2024-07-01 | 3.26 | 3.33 | 3.26 | 3.31 | +1.22% | 141,853 | 46,885,424 |
| 2024-06-28 | 3.23 | 3.31 | 3.22 | 3.27 | +1.24% | 180,366 | 59,068,544 |
| 2024-06-27 | 3.24 | 3.27 | 3.22 | 3.23 | 0% | 133,398 | 43,202,954 |
| 2024-06-26 | 3.2 | 3.24 | 3.19 | 3.23 | +0.94% | 144,484 | 46,481,551 |
| 2024-06-25 | 3.19 | 3.24 | 3.18 | 3.2 | 0% | 159,395 | 51,187,883 |
| 2024-06-24 | 3.26 | 3.26 | 3.17 | 3.2 | -2.74% | 210,024 | 67,337,842 |
| 2024-06-21 | 3.3 | 3.33 | 3.28 | 3.29 | 0% | 124,031 | 41,008,971 |
| 2024-06-20 | 3.36 | 3.36 | 3.28 | 3.29 | -1.5% | 134,490 | 44,525,204 |
| 2024-06-19 | 3.35 | 3.37 | 3.33 | 3.34 | -0.3% | 125,138 | 41,901,744 |
| 2024-06-18 | 3.3 | 3.37 | 3.29 | 3.35 | +1.52% | 204,963 | 68,456,851 |
| 2024-06-17 | 3.29 | 3.34 | 3.26 | 3.3 | 0% | 222,530 | 73,598,592 |
| 2024-06-14 | 3.27 | 3.32 | 3.26 | 3.3 | +0.61% | 206,228 | 67,801,680 |
| 2024-06-13 | 3.34 | 3.35 | 3.27 | 3.28 | -1.5% | 198,919 | 65,557,873 |
| 2024-06-12 | 3.35 | 3.36 | 3.3 | 3.33 | -0.6% | 185,520 | 61,663,958 |
| 2024-06-11 | 3.4 | 3.41 | 3.35 | 3.35 | -1.76% | 195,155 | 65,761,078 |
| 2024-06-07 | 3.4 | 3.43 | 3.36 | 3.41 | +0.29% | 274,519 | 93,391,365 |
| 2024-06-06 | 3.43 | 3.45 | 3.38 | 3.4 | -1.16% | 238,438 | 81,284,757 |
| 2024-06-05 | 3.51 | 3.52 | 3.43 | 3.44 | -1.99% | 208,901 | 72,314,763 |
| 2024-06-04 | 3.49 | 3.52 | 3.46 | 3.51 | +0.57% | 181,557 | 63,478,355 |
| 2024-06-03 | 3.57 | 3.57 | 3.47 | 3.49 | -2.24% | 301,289 | 105,576,459 |
| 2024-05-31 | 3.56 | 3.59 | 3.55 | 3.57 | +0.28% | 177,632 | 63,362,076 |
| 2024-05-30 | 3.61 | 3.64 | 3.55 | 3.56 | -1.93% | 277,027 | 99,310,049 |
| 2024-05-29 | 3.62 | 3.66 | 3.6 | 3.63 | 0% | 232,236 | 84,378,873 |
| 2024-05-28 | 3.68 | 3.7 | 3.61 | 3.63 | -1.36% | 269,731 | 98,193,008 |
| 2024-05-27 | 3.66 | 3.68 | 3.63 | 3.68 | +1.1% | 266,065 | 97,199,017 |
| 2024-05-24 | 3.66 | 3.7 | 3.63 | 3.64 | -0.82% | 265,250 | 97,332,289 |
| 2024-05-23 | 3.72 | 3.72 | 3.65 | 3.67 | -1.34% | 357,413 | 131,452,238 |
| 2024-05-22 | 3.69 | 3.76 | 3.67 | 3.72 | +0.81% | 389,465 | 145,096,571 |
| 2024-05-21 | 3.65 | 3.7 | 3.63 | 3.69 | +0.54% | 323,698 | 118,824,646 |
| 2024-05-20 | 3.7 | 3.72 | 3.63 | 3.67 | -0.54% | 369,635 | 135,688,991 |
| 2024-05-17 | 3.64 | 3.69 | 3.61 | 3.69 | +1.93% | 378,085 | 137,858,490 |
| 2024-05-16 | 3.58 | 3.67 | 3.57 | 3.62 | +0.84% | 450,594 | 163,772,885 |
| 2024-05-15 | 3.56 | 3.61 | 3.53 | 3.59 | +0.84% | 294,484 | 105,391,156 |
| 2024-05-14 | 3.58 | 3.62 | 3.55 | 3.56 | -0.56% | 278,618 | 99,750,244 |
| 2024-05-13 | 3.57 | 3.59 | 3.52 | 3.58 | +0.28% | 251,004 | 89,425,219 |
| 2024-05-10 | 3.56 | 3.59 | 3.54 | 3.57 | +0.56% | 237,696 | 84,755,545 |
| 2024-05-09 | 3.52 | 3.57 | 3.52 | 3.55 | +0.57% | 199,372 | 70,738,928 |
| 2024-05-08 | 3.55 | 3.57 | 3.52 | 3.53 | -0.84% | 199,614 | 70,772,899 |
| 2024-05-07 | 3.58 | 3.59 | 3.54 | 3.56 | -0.56% | 196,759 | 70,018,648 |
| 2024-05-06 | 3.59 | 3.61 | 3.56 | 3.58 | 0% | 289,202 | 103,645,011 |
| 2024-04-30 | 3.58 | 3.6 | 3.53 | 3.58 | -0.83% | 336,276 | 120,069,854 |
| 2024-04-29 | 3.52 | 3.62 | 3.51 | 3.61 | +2.56% | 361,250 | 129,412,382 |
| 2024-04-26 | 3.56 | 3.56 | 3.46 | 3.52 | -1.4% | 308,503 | 108,242,758 |
| 2024-04-25 | 3.52 | 3.57 | 3.5 | 3.57 | +1.13% | 205,324 | 72,692,934 |
| 2024-04-24 | 3.52 | 3.54 | 3.49 | 3.53 | 0% | 193,659 | 68,097,197 |
| 2024-04-23 | 3.57 | 3.57 | 3.51 | 3.53 | -1.12% | 180,948 | 64,062,493 |
| 2024-04-22 | 3.6 | 3.63 | 3.54 | 3.57 | -0.83% | 231,710 | 82,813,676 |
| 2024-04-19 | 3.57 | 3.62 | 3.56 | 3.6 | +0.28% | 283,971 | 101,949,308 |
| 2024-04-18 | 3.54 | 3.65 | 3.53 | 3.59 | +0.84% | 476,750 | 171,295,553 |
| 2024-04-17 | 3.42 | 3.57 | 3.41 | 3.56 | +3.79% | 393,736 | 137,337,235 |
| 2024-04-16 | 3.49 | 3.51 | 3.43 | 3.43 | -2% | 287,173 | 99,610,224 |
| 2024-04-15 | 3.42 | 3.5 | 3.4 | 3.5 | +2.34% | 326,060 | 113,261,235 |
| 2024-04-12 | 3.47 | 3.48 | 3.42 | 3.42 | -1.72% | 167,930 | 57,871,542 |
| 2024-04-11 | 3.45 | 3.49 | 3.42 | 3.48 | +0.29% | 200,137 | 69,372,751 |
| 2024-04-10 | 3.48 | 3.5 | 3.45 | 3.47 | -0.29% | 216,557 | 75,319,987 |
| 2024-04-09 | 3.48 | 3.49 | 3.45 | 3.48 | +0.29% | 175,323 | 60,858,070 |
| 2024-04-08 | 3.46 | 3.49 | 3.44 | 3.47 | +0.29% | 221,409 | 76,927,794 |
| 2024-04-03 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 132,354 | 45,727,226 |
| 2024-04-02 | 3.45 | 3.48 | 3.43 | 3.46 | +0.58% | 228,635 | 79,072,556 |
| 2024-04-01 | 3.39 | 3.45 | 3.38 | 3.44 | +1.47% | 245,307 | 83,890,109 |
| 2024-03-29 | 3.39 | 3.41 | 3.38 | 3.39 | -0.29% | 187,901 | 63,723,488 |
| 2024-03-28 | 3.44 | 3.45 | 3.38 | 3.4 | -1.45% | 266,707 | 90,848,967 |
| 2024-03-27 | 3.47 | 3.48 | 3.44 | 3.45 | -0.58% | 200,664 | 69,533,608 |
| 2024-03-26 | 3.43 | 3.47 | 3.43 | 3.47 | +0.87% | 170,006 | 58,652,371 |
| 2024-03-25 | 3.45 | 3.48 | 3.43 | 3.44 | -0.29% | 153,098 | 52,886,471 |
| 2024-03-22 | 3.5 | 3.51 | 3.44 | 3.45 | -1.43% | 180,752 | 62,626,231 |
| 2024-03-21 | 3.49 | 3.52 | 3.48 | 3.5 | 0% | 208,643 | 73,025,954 |
| 2024-03-20 | 3.47 | 3.5 | 3.44 | 3.5 | +1.16% | 194,721 | 67,635,200 |
| 2024-03-19 | 3.5 | 3.5 | 3.45 | 3.46 | -1.14% | 164,335 | 57,096,281 |
| 2024-03-18 | 3.49 | 3.5 | 3.48 | 3.5 | +0.29% | 174,297 | 60,772,843 |
| 2024-03-15 | 3.44 | 3.49 | 3.44 | 3.49 | +1.45% | 247,972 | 86,171,200 |
| 2024-03-14 | 3.43 | 3.47 | 3.42 | 3.44 | +0.29% | 223,209 | 77,007,293 |
| 2024-03-13 | 3.47 | 3.48 | 3.42 | 3.43 | -1.15% | 243,603 | 83,829,639 |
| 2024-03-12 | 3.48 | 3.49 | 3.45 | 3.47 | -0.57% | 219,483 | 76,076,531 |
| 2024-03-11 | 3.48 | 3.49 | 3.46 | 3.49 | +0.29% | 198,337 | 68,882,251 |
| 2024-03-08 | 3.47 | 3.49 | 3.46 | 3.48 | +0.29% | 183,841 | 63,844,160 |
| 2024-03-07 | 3.48 | 3.52 | 3.46 | 3.47 | -0.29% | 339,876 | 118,538,737 |
| 2024-03-06 | 3.49 | 3.5 | 3.47 | 3.48 | -0.29% | 199,457 | 69,466,656 |
| 2024-03-05 | 3.48 | 3.51 | 3.46 | 3.49 | 0% | 281,132 | 97,966,264 |
| 2024-03-04 | 3.51 | 3.51 | 3.47 | 3.49 | -0.29% | 280,857 | 97,788,606 |
| 2024-03-01 | 3.52 | 3.54 | 3.49 | 3.5 | -1.41% | 418,647 | 146,798,512 |
| 2024-02-29 | 3.53 | 3.56 | 3.48 | 3.55 | -0.84% | 722,909 | 254,347,577 |
| 2024-02-28 | 3.49 | 3.76 | 3.48 | 3.58 | +2.58% | 878,551 | 316,994,716 |
| 2024-02-27 | 3.49 | 3.51 | 3.46 | 3.49 | +0.29% | 282,114 | 98,375,013 |
| 2024-02-26 | 3.54 | 3.55 | 3.46 | 3.48 | -1.69% | 330,213 | 115,335,445 |
| 2024-02-23 | 3.54 | 3.58 | 3.51 | 3.54 | 0% | 287,773 | 101,818,822 |
| 2024-02-22 | 3.5 | 3.55 | 3.49 | 3.54 | +0.28% | 265,936 | 93,735,002 |
| 2024-02-21 | 3.43 | 3.59 | 3.42 | 3.53 | +2.32% | 424,431 | 149,706,093 |
| 2024-02-20 | 3.44 | 3.46 | 3.41 | 3.45 | 0% | 206,929 | 71,122,120 |
| 2024-02-19 | 3.49 | 3.49 | 3.42 | 3.45 | -0.58% | 327,051 | 112,595,679 |
| 2024-02-08 | 3.44 | 3.55 | 3.42 | 3.47 | +0.87% | 523,190 | 182,640,920 |
| 2024-02-07 | 3.35 | 3.45 | 3.34 | 3.44 | +2.08% | 518,669 | 176,524,036 |
| 2024-02-06 | 3.15 | 3.42 | 3.12 | 3.37 | +6.31% | 422,334 | 137,981,747 |
| 2024-02-05 | 3.25 | 3.27 | 3.09 | 3.17 | -3.35% | 455,526 | 145,148,558 |
| 2024-02-02 | 3.33 | 3.37 | 3.18 | 3.28 | -1.5% | 334,470 | 110,208,633 |
| 2024-02-01 | 3.37 | 3.39 | 3.29 | 3.33 | -2.06% | 293,232 | 98,032,505 |
| 2024-01-31 | 3.42 | 3.47 | 3.37 | 3.4 | -1.16% | 275,650 | 94,086,788 |
| 2024-01-30 | 3.47 | 3.54 | 3.43 | 3.44 | -1.99% | 319,293 | 110,827,766 |
| 2024-01-29 | 3.57 | 3.62 | 3.5 | 3.51 | -1.13% | 476,870 | 169,488,477 |
| 2024-01-26 | 3.46 | 3.61 | 3.46 | 3.55 | +3.5% | 709,637 | 251,701,475 |
| 2024-01-25 | 3.33 | 3.44 | 3.32 | 3.43 | +3% | 298,632 | 101,066,570 |
| 2024-01-24 | 3.21 | 3.35 | 3.19 | 3.33 | +3.74% | 276,068 | 90,209,009 |
| 2024-01-23 | 3.18 | 3.23 | 3.13 | 3.21 | +0.63% | 218,284 | 69,374,127 |
| 2024-01-22 | 3.33 | 3.34 | 3.18 | 3.19 | -4.2% | 272,567 | 88,857,799 |
| 2024-01-19 | 3.33 | 3.36 | 3.31 | 3.33 | -0.3% | 162,706 | 54,279,046 |
| 2024-01-18 | 3.38 | 3.38 | 3.26 | 3.34 | -1.47% | 304,817 | 101,015,537 |
| 2024-01-17 | 3.43 | 3.46 | 3.38 | 3.39 | -1.45% | 238,483 | 81,739,112 |
| 2024-01-16 | 3.4 | 3.44 | 3.38 | 3.44 | +0.88% | 213,746 | 73,037,216 |
| 2024-01-15 | 3.37 | 3.43 | 3.36 | 3.41 | +1.19% | 162,665 | 55,296,044 |
| 2024-01-12 | 3.33 | 3.41 | 3.33 | 3.37 | +0.9% | 145,759 | 49,191,070 |
| 2024-01-11 | 3.32 | 3.36 | 3.32 | 3.34 | 0% | 101,813 | 34,016,061 |
| 2024-01-10 | 3.35 | 3.36 | 3.32 | 3.34 | -0.6% | 138,367 | 46,202,880 |
| 2024-01-09 | 3.33 | 3.37 | 3.3 | 3.36 | +0.9% | 157,466 | 52,628,384 |
| 2024-01-08 | 3.38 | 3.39 | 3.33 | 3.33 | -2.06% | 234,271 | 78,463,206 |
| 2024-01-05 | 3.36 | 3.45 | 3.35 | 3.4 | +0.89% | 335,328 | 114,250,036 |
| 2024-01-04 | 3.37 | 3.38 | 3.33 | 3.37 | -0.3% | 117,753 | 39,476,531 |
| 2024-01-03 | 3.33 | 3.38 | 3.33 | 3.38 | +1.2% | 151,986 | 51,038,516 |
| 2024-01-02 | 3.34 | 3.36 | 3.32 | 3.34 | +0.3% | 158,590 | 53,054,221 |
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：