股票概览
3.41
-0.29%
-0.01
3.4
开盘价
3.42
最高价
3.38
最低价
205,169
成交量
数据更新至: 2025-03-25
技术指标
3.45
MA5 (5日均线)
3.51
MA10 (10日均线)
3.42
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 | 3.4 | 3.42 | 3.38 | 3.41 | -0.29% | 205,169 | 69,799,196 |
| 2025-03-24 | 3.45 | 3.47 | 3.35 | 3.42 | -0.87% | 497,008 | 169,119,024 |
| 2025-03-21 | 3.46 | 3.52 | 3.44 | 3.45 | -0.86% | 514,492 | 179,065,490 |
| 2025-03-20 | 3.48 | 3.53 | 3.46 | 3.48 | 0% | 427,978 | 149,407,111 |
| 2025-03-19 | 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | 407,361 | 141,850,679 |
| 2025-03-18 | 3.53 | 3.54 | 3.49 | 3.51 | -0.28% | 493,112 | 173,208,649 |
| 2025-03-17 | 3.54 | 3.56 | 3.5 | 3.52 | -0.85% | 768,048 | 270,699,255 |
| 2025-03-14 | 3.53 | 3.57 | 3.48 | 3.55 | +0.28% | 944,796 | 333,709,494 |
| 2025-03-13 | 3.68 | 3.68 | 3.47 | 3.54 | -5.09% | 1,780,633 | 634,723,122 |
| 2025-03-12 | 3.42 | 3.73 | 3.42 | 3.73 | +10.03% | 871,058 | 317,726,122 |
| 2025-03-11 | 3.29 | 3.4 | 3.26 | 3.39 | +2.73% | 536,539 | 180,227,361 |
| 2025-03-10 | 3.34 | 3.35 | 3.28 | 3.3 | -1.49% | 404,487 | 133,598,814 |
| 2025-03-07 | 3.38 | 3.43 | 3.35 | 3.35 | -1.18% | 338,957 | 114,581,713 |
| 2025-03-06 | 3.29 | 3.43 | 3.29 | 3.39 | +3.04% | 567,585 | 191,290,762 |
| 2025-03-05 | 3.29 | 3.3 | 3.24 | 3.29 | 0% | 284,562 | 92,948,114 |
| 2025-03-04 | 3.26 | 3.3 | 3.25 | 3.29 | +0.61% | 236,906 | 77,768,906 |
| 2025-03-03 | 3.27 | 3.33 | 3.26 | 3.27 | -0.3% | 417,051 | 137,529,110 |
| 2025-02-28 | 3.36 | 3.36 | 3.26 | 3.28 | -2.38% | 381,536 | 126,154,954 |
| 2025-02-27 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 448,719 | 151,257,982 |
| 2025-02-26 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 365,917 | 124,191,408 |
| 2025-02-25 | 3.4 | 3.44 | 3.37 | 3.39 | -1.17% | 389,875 | 132,577,471 |
| 2025-02-24 | 3.47 | 3.5 | 3.41 | 3.43 | -1.15% | 456,522 | 157,261,196 |
| 2025-02-21 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 497,309 | 170,401,795 |
| 2025-02-20 | 3.44 | 3.45 | 3.38 | 3.39 | -1.74% | 402,742 | 137,063,676 |
| 2025-02-19 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 395,039 | 135,842,947 |
| 2025-02-18 | 3.52 | 3.54 | 3.41 | 3.42 | -2.56% | 494,119 | 170,880,199 |
| 2025-02-17 | 3.52 | 3.55 | 3.47 | 3.51 | +0.29% | 471,082 | 165,308,390 |
| 2025-02-14 | 3.53 | 3.53 | 3.45 | 3.5 | -0.57% | 496,714 | 173,448,593 |
| 2025-02-13 | 3.49 | 3.58 | 3.47 | 3.52 | +2.33% | 813,572 | 287,009,432 |
| 2025-02-12 | 3.39 | 3.47 | 3.38 | 3.44 | +1.18% | 506,200 | 173,916,143 |
| 2025-02-11 | 3.39 | 3.41 | 3.33 | 3.4 | +0.29% | 515,096 | 173,470,853 |
| 2025-02-10 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 503,390 | 169,864,120 |
| 2025-02-07 | 3.29 | 3.38 | 3.27 | 3.33 | +1.22% | 524,261 | 174,561,306 |
| 2025-02-06 | 3.24 | 3.29 | 3.22 | 3.29 | +1.23% | 395,369 | 129,071,942 |
| 2025-02-05 | 3.24 | 3.27 | 3.22 | 3.25 | +1.25% | 319,909 | 103,999,257 |
| 2025-01-27 | 3.26 | 3.3 | 3.21 | 3.21 | -0.93% | 359,457 | 116,690,690 |
| 2025-01-24 | 3.18 | 3.26 | 3.16 | 3.24 | +2.21% | 344,529 | 110,872,192 |
| 2025-01-23 | 3.19 | 3.24 | 3.17 | 3.17 | 0% | 329,046 | 105,382,375 |
| 2025-01-22 | 3.19 | 3.2 | 3.14 | 3.17 | -0.94% | 324,628 | 102,567,427 |
| 2025-01-21 | 3.24 | 3.26 | 3.18 | 3.2 | -0.93% | 265,262 | 85,103,676 |
| 2025-01-20 | 3.25 | 3.27 | 3.21 | 3.23 | +0.62% | 273,860 | 88,652,396 |
| 2025-01-17 | 3.24 | 3.24 | 3.19 | 3.21 | -0.93% | 299,104 | 96,237,685 |
| 2025-01-16 | 3.23 | 3.3 | 3.21 | 3.24 | +0.62% | 475,493 | 154,815,471 |
| 2025-01-15 | 3.23 | 3.26 | 3.18 | 3.22 | 0% | 365,460 | 117,527,415 |
| 2025-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | +3.21% | 500,131 | 159,328,245 |
| 2025-01-13 | 3.08 | 3.13 | 3.04 | 3.12 | +0.32% | 316,118 | 97,774,460 |
| 2025-01-10 | 3.17 | 3.2 | 3.11 | 3.11 | -1.89% | 393,958 | 124,051,009 |
| 2025-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 310,988 | 99,062,684 |
| 2025-01-08 | 3.18 | 3.22 | 3.09 | 3.19 | -0.31% | 515,566 | 162,973,431 |
| 2025-01-07 | 3.17 | 3.2 | 3.15 | 3.2 | +0.95% | 385,975 | 122,411,151 |
| 2025-01-06 | 3.19 | 3.2 | 3.14 | 3.17 | -0.31% | 481,790 | 152,811,855 |
| 2025-01-03 | 3.29 | 3.3 | 3.16 | 3.18 | -3.05% | 469,516 | 151,300,561 |
| 2025-01-02 | 3.36 | 3.41 | 3.25 | 3.28 | -2.09% | 489,374 | 163,393,168 |
| 2024-12-31 | 3.45 | 3.49 | 3.35 | 3.35 | -2.33% | 420,114 | 143,257,295 |
| 2024-12-30 | 3.46 | 3.47 | 3.4 | 3.43 | -1.44% | 379,880 | 130,003,786 |
| 2024-12-27 | 3.46 | 3.55 | 3.42 | 3.48 | +0.87% | 444,861 | 155,800,553 |
| 2024-12-26 | 3.42 | 3.47 | 3.42 | 3.45 | +0.29% | 312,562 | 107,914,014 |
| 2024-12-25 | 3.51 | 3.52 | 3.39 | 3.44 | -2.27% | 502,932 | 172,543,540 |
| 2024-12-24 | 3.51 | 3.53 | 3.47 | 3.52 | +0.28% | 489,648 | 171,547,179 |
| 2024-12-23 | 3.66 | 3.67 | 3.5 | 3.51 | -4.36% | 726,845 | 258,768,963 |
| 2024-12-20 | 3.73 | 3.77 | 3.66 | 3.67 | -2.13% | 567,183 | 209,569,561 |
| 2024-12-19 | 3.72 | 3.77 | 3.67 | 3.75 | -0.27% | 586,993 | 218,168,372 |
| 2024-12-18 | 3.8 | 3.85 | 3.74 | 3.76 | -0.53% | 666,308 | 252,862,336 |
| 2024-12-17 | 3.92 | 3.96 | 3.76 | 3.78 | -4.06% | 783,218 | 298,130,721 |
| 2024-12-16 | 3.91 | 4 | 3.88 | 3.94 | 0% | 843,131 | 331,535,838 |
| 2024-12-13 | 3.97 | 4.04 | 3.92 | 3.94 | -1.25% | 1,232,012 | 489,905,566 |
| 2024-12-12 | 4.02 | 4.03 | 3.92 | 3.99 | -1.24% | 1,031,863 | 410,131,027 |
| 2024-12-11 | 3.88 | 4.09 | 3.86 | 4.04 | +4.66% | 1,784,899 | 715,394,438 |
| 2024-12-10 | 4 | 4.05 | 3.85 | 3.86 | -1.78% | 1,278,537 | 501,544,492 |
| 2024-12-09 | 4.06 | 4.12 | 3.9 | 3.93 | -1.26% | 2,253,736 | 903,508,603 |
| 2024-12-06 | 3.62 | 3.98 | 3.61 | 3.98 | +9.94% | 1,324,754 | 511,937,323 |
| 2024-12-05 | 3.58 | 3.64 | 3.56 | 3.62 | +1.4% | 457,700 | 164,813,695 |
| 2024-12-04 | 3.65 | 3.66 | 3.55 | 3.57 | -2.72% | 443,781 | 159,597,756 |
| 2024-12-03 | 3.69 | 3.69 | 3.61 | 3.67 | -0.54% | 459,720 | 167,670,657 |
| 2024-12-02 | 3.57 | 3.7 | 3.56 | 3.69 | +3.07% | 605,544 | 222,128,775 |
| 2024-11-29 | 3.56 | 3.61 | 3.53 | 3.58 | +0.56% | 428,402 | 153,159,809 |
| 2024-11-28 | 3.55 | 3.66 | 3.55 | 3.56 | +0.28% | 602,348 | 217,315,190 |
| 2024-11-27 | 3.45 | 3.55 | 3.37 | 3.55 | +2.6% | 419,814 | 145,200,349 |
| 2024-11-26 | 3.46 | 3.53 | 3.43 | 3.46 | -0.57% | 353,784 | 123,410,978 |
| 2024-11-25 | 3.45 | 3.5 | 3.34 | 3.48 | +0.87% | 527,457 | 180,691,978 |
| 2024-11-22 | 3.53 | 3.6 | 3.44 | 3.45 | -2.54% | 541,050 | 191,218,010 |
| 2024-11-21 | 3.57 | 3.58 | 3.51 | 3.54 | -0.84% | 355,710 | 125,963,225 |
| 2024-11-20 | 3.47 | 3.59 | 3.46 | 3.57 | +2.29% | 520,653 | 183,905,583 |
| 2024-11-19 | 3.52 | 3.55 | 3.42 | 3.49 | -1.41% | 642,021 | 223,191,745 |
| 2024-11-18 | 3.55 | 3.62 | 3.51 | 3.54 | +1.72% | 834,173 | 297,754,666 |
| 2024-11-15 | 3.48 | 3.54 | 3.47 | 3.48 | 0% | 494,288 | 173,449,932 |
| 2024-11-14 | 3.56 | 3.6 | 3.45 | 3.48 | -2.79% | 565,064 | 199,003,881 |
| 2024-11-13 | 3.52 | 3.62 | 3.51 | 3.58 | +1.13% | 507,549 | 181,025,578 |
| 2024-11-12 | 3.65 | 3.66 | 3.52 | 3.54 | -2.48% | 612,510 | 219,481,268 |
| 2024-11-11 | 3.6 | 3.67 | 3.59 | 3.63 | +0.55% | 547,277 | 199,356,425 |
| 2024-11-08 | 3.68 | 3.7 | 3.6 | 3.61 | -1.37% | 672,655 | 245,049,241 |
| 2024-11-07 | 3.51 | 3.68 | 3.49 | 3.66 | +3.39% | 847,685 | 304,290,231 |
| 2024-11-06 | 3.44 | 3.63 | 3.42 | 3.54 | +3.21% | 1,024,986 | 362,459,679 |
| 2024-11-05 | 3.34 | 3.43 | 3.32 | 3.43 | +2.39% | 523,404 | 177,633,321 |
| 2024-11-04 | 3.31 | 3.35 | 3.29 | 3.35 | +0.6% | 378,119 | 125,627,038 |
| 2024-11-01 | 3.42 | 3.45 | 3.31 | 3.33 | -2.63% | 573,396 | 192,239,180 |
| 2024-10-31 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 603,385 | 204,780,160 |
| 2024-10-30 | 3.31 | 3.4 | 3.3 | 3.34 | +0.6% | 481,352 | 160,666,611 |
| 2024-10-29 | 3.45 | 3.46 | 3.3 | 3.32 | -2.92% | 614,300 | 206,427,790 |
| 2024-10-28 | 3.3 | 3.42 | 3.29 | 3.42 | +3.64% | 676,163 | 227,204,645 |
| 2024-10-25 | 3.21 | 3.31 | 3.19 | 3.3 | +3.13% | 593,696 | 194,328,907 |
| 2024-10-24 | 3.17 | 3.2 | 3.15 | 3.2 | +0.31% | 351,882 | 111,755,571 |
| 2024-10-23 | 3.17 | 3.21 | 3.14 | 3.19 | +0.31% | 439,656 | 139,905,152 |
| 2024-10-22 | 3.14 | 3.23 | 3.13 | 3.18 | +1.27% | 532,313 | 169,397,447 |
| 2024-10-21 | 3.14 | 3.17 | 3.11 | 3.14 | +0.32% | 465,243 | 146,047,761 |
| 2024-10-18 | 3.08 | 3.19 | 3.04 | 3.13 | +1.62% | 552,384 | 172,017,836 |
| 2024-10-17 | 3.12 | 3.17 | 3.07 | 3.08 | -1.28% | 361,639 | 112,815,468 |
| 2024-10-16 | 3.04 | 3.15 | 3.03 | 3.12 | +1.63% | 427,856 | 132,842,567 |
| 2024-10-15 | 3.11 | 3.14 | 3.07 | 3.07 | -1.92% | 433,377 | 134,805,019 |
| 2024-10-14 | 3.1 | 3.14 | 3.05 | 3.13 | +0.97% | 526,397 | 162,962,984 |
| 2024-10-11 | 3.19 | 3.19 | 3.06 | 3.1 | -2.52% | 530,070 | 165,608,275 |
| 2024-10-10 | 3.2 | 3.25 | 3.13 | 3.18 | +0.63% | 668,562 | 213,855,699 |
| 2024-10-09 | 3.41 | 3.41 | 3.15 | 3.16 | -8.93% | 1,051,999 | 343,749,972 |
| 2024-10-08 | 3.65 | 3.65 | 3.31 | 3.47 | +4.52% | 1,338,079 | 464,099,121 |
| 2024-09-30 | 3.15 | 3.37 | 3.15 | 3.32 | +8.14% | 1,188,218 | 388,432,836 |
| 2024-09-27 | 3.02 | 3.07 | 3 | 3.07 | +2.33% | 404,299 | 122,903,886 |
| 2024-09-26 | 2.91 | 3 | 2.91 | 3 | +3.09% | 395,149 | 116,847,227 |
| 2024-09-25 | 2.88 | 2.99 | 2.88 | 2.91 | +1.39% | 387,022 | 113,824,438 |
| 2024-09-24 | 2.76 | 2.88 | 2.75 | 2.87 | +3.99% | 352,820 | 99,863,951 |
| 2024-09-23 | 2.75 | 2.76 | 2.73 | 2.76 | -0.36% | 162,385 | 44,612,314 |
| 2024-09-20 | 2.75 | 2.78 | 2.73 | 2.77 | +0.73% | 224,156 | 61,777,605 |
| 2024-09-19 | 2.69 | 2.75 | 2.68 | 2.75 | +2.61% | 204,351 | 55,686,937 |
| 2024-09-18 | 2.72 | 2.74 | 2.65 | 2.68 | -1.83% | 201,926 | 54,236,020 |
| 2024-09-13 | 2.74 | 2.76 | 2.72 | 2.73 | 0% | 160,060 | 43,789,422 |
| 2024-09-12 | 2.71 | 2.76 | 2.71 | 2.73 | +0.37% | 142,352 | 38,965,450 |
| 2024-09-11 | 2.74 | 2.75 | 2.7 | 2.72 | -1.09% | 143,859 | 39,187,037 |
| 2024-09-10 | 2.75 | 2.76 | 2.7 | 2.75 | +0.36% | 202,942 | 55,296,187 |
| 2024-09-09 | 2.74 | 2.78 | 2.72 | 2.74 | -0.36% | 171,090 | 47,071,372 |
| 2024-09-06 | 2.78 | 2.79 | 2.74 | 2.75 | -1.08% | 178,009 | 49,199,913 |
| 2024-09-05 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 112,491 | 31,167,029 |
| 2024-09-04 | 2.76 | 2.79 | 2.75 | 2.76 | -0.36% | 154,977 | 42,907,397 |
| 2024-09-03 | 2.8 | 2.83 | 2.76 | 2.77 | -1.42% | 177,517 | 49,489,337 |
| 2024-09-02 | 2.82 | 2.85 | 2.8 | 2.81 | 0% | 244,139 | 68,960,833 |
| 2024-08-30 | 2.79 | 2.85 | 2.78 | 2.81 | +0.72% | 234,250 | 66,104,338 |
| 2024-08-29 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 146,512 | 40,917,804 |
| 2024-08-28 | 2.74 | 2.81 | 2.73 | 2.78 | +1.09% | 150,912 | 41,851,153 |
| 2024-08-27 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 127,123 | 35,197,779 |
| 2024-08-26 | 2.77 | 2.81 | 2.74 | 2.78 | +0.36% | 170,535 | 47,466,376 |
| 2024-08-23 | 2.78 | 2.8 | 2.75 | 2.77 | -0.72% | 161,430 | 44,777,821 |
| 2024-08-22 | 2.82 | 2.85 | 2.79 | 2.79 | -1.06% | 166,726 | 46,883,578 |
| 2024-08-21 | 2.87 | 2.89 | 2.81 | 2.82 | -1.4% | 183,858 | 52,436,639 |
| 2024-08-20 | 2.9 | 2.91 | 2.85 | 2.86 | -1.04% | 205,536 | 59,095,942 |
| 2024-08-19 | 2.85 | 2.91 | 2.85 | 2.89 | +1.05% | 205,138 | 59,346,268 |
| 2024-08-16 | 2.88 | 2.9 | 2.84 | 2.86 | -0.69% | 173,131 | 49,587,800 |
| 2024-08-15 | 2.84 | 2.9 | 2.82 | 2.88 | +1.77% | 295,100 | 84,769,832 |
| 2024-08-14 | 2.81 | 2.85 | 2.81 | 2.83 | +0.35% | 229,892 | 65,122,817 |
| 2024-08-13 | 2.82 | 2.84 | 2.79 | 2.82 | 0% | 180,422 | 50,859,282 |
| 2024-08-12 | 2.82 | 2.86 | 2.81 | 2.82 | -0.35% | 171,314 | 48,533,813 |
| 2024-08-09 | 2.84 | 2.86 | 2.83 | 2.83 | 0% | 204,556 | 58,209,946 |
| 2024-08-08 | 2.81 | 2.85 | 2.8 | 2.83 | +0.71% | 188,162 | 53,261,388 |
| 2024-08-07 | 2.83 | 2.85 | 2.81 | 2.81 | -1.06% | 160,751 | 45,416,750 |
| 2024-08-06 | 2.79 | 2.84 | 2.78 | 2.84 | +2.16% | 238,127 | 66,973,585 |
| 2024-08-05 | 2.79 | 2.84 | 2.77 | 2.78 | -0.71% | 260,474 | 73,154,685 |
| 2024-08-02 | 2.77 | 2.83 | 2.76 | 2.8 | +0.72% | 269,874 | 75,730,700 |
| 2024-08-01 | 2.79 | 2.83 | 2.77 | 2.78 | -0.71% | 219,077 | 61,086,080 |
| 2024-07-31 | 2.71 | 2.8 | 2.7 | 2.8 | +3.7% | 346,552 | 96,188,017 |
| 2024-07-30 | 2.68 | 2.71 | 2.67 | 2.7 | +0.37% | 151,407 | 40,833,382 |
| 2024-07-29 | 2.68 | 2.69 | 2.64 | 2.69 | +0.37% | 176,609 | 47,186,177 |
| 2024-07-26 | 2.65 | 2.68 | 2.64 | 2.68 | +1.13% | 187,319 | 49,939,746 |
| 2024-07-25 | 2.61 | 2.66 | 2.59 | 2.65 | +1.15% | 182,604 | 48,099,216 |
| 2024-07-24 | 2.63 | 2.63 | 2.59 | 2.62 | 0% | 194,831 | 50,891,934 |
| 2024-07-23 | 2.65 | 2.67 | 2.62 | 2.62 | -1.13% | 154,141 | 40,793,888 |
| 2024-07-22 | 2.66 | 2.67 | 2.64 | 2.65 | -0.38% | 157,778 | 41,841,877 |
| 2024-07-19 | 2.65 | 2.66 | 2.63 | 2.66 | 0% | 152,615 | 40,431,260 |
| 2024-07-18 | 2.65 | 2.66 | 2.6 | 2.66 | +0.38% | 190,957 | 50,223,826 |
| 2024-07-17 | 2.64 | 2.68 | 2.63 | 2.65 | +0.38% | 187,852 | 49,886,865 |
| 2024-07-16 | 2.64 | 2.66 | 2.63 | 2.64 | -0.75% | 165,778 | 43,817,204 |
| 2024-07-15 | 2.66 | 2.68 | 2.64 | 2.66 | 0% | 183,225 | 48,714,189 |
| 2024-07-12 | 2.69 | 2.71 | 2.66 | 2.66 | -1.12% | 168,010 | 45,047,192 |
| 2024-07-11 | 2.62 | 2.7 | 2.62 | 2.69 | +3.07% | 305,205 | 81,314,439 |
| 2024-07-10 | 2.64 | 2.66 | 2.6 | 2.61 | -1.51% | 177,774 | 46,677,658 |
| 2024-07-09 | 2.63 | 2.66 | 2.58 | 2.65 | +0.76% | 218,871 | 57,447,125 |
| 2024-07-08 | 2.67 | 2.67 | 2.62 | 2.63 | -1.5% | 219,140 | 57,886,531 |
| 2024-07-05 | 2.67 | 2.7 | 2.63 | 2.67 | 0% | 211,819 | 56,620,529 |
| 2024-07-04 | 2.71 | 2.71 | 2.65 | 2.67 | -1.48% | 204,251 | 54,687,074 |
| 2024-07-03 | 2.71 | 2.74 | 2.68 | 2.71 | +0.37% | 178,591 | 48,484,180 |
| 2024-07-02 | 2.67 | 2.72 | 2.66 | 2.7 | +1.12% | 236,018 | 63,659,815 |
| 2024-07-01 | 2.63 | 2.67 | 2.62 | 2.67 | +1.14% | 225,608 | 59,768,309 |
| 2024-06-28 | 2.68 | 2.7 | 2.63 | 2.64 | -1.49% | 248,138 | 66,310,930 |
| 2024-06-27 | 2.69 | 2.72 | 2.67 | 2.68 | -0.74% | 205,977 | 55,434,888 |
| 2024-06-26 | 2.65 | 2.71 | 2.62 | 2.7 | +2.27% | 242,056 | 64,625,988 |
| 2024-06-25 | 2.62 | 2.65 | 2.61 | 2.64 | +0.76% | 171,897 | 45,241,354 |
| 2024-06-24 | 2.65 | 2.65 | 2.58 | 2.62 | -1.13% | 283,807 | 74,337,984 |
| 2024-06-21 | 2.66 | 2.69 | 2.64 | 2.65 | 0% | 197,537 | 52,639,452 |
| 2024-06-20 | 2.72 | 2.73 | 2.65 | 2.65 | -2.93% | 312,598 | 83,740,335 |
| 2024-06-19 | 2.77 | 2.77 | 2.73 | 2.73 | -1.44% | 214,915 | 58,926,981 |
| 2024-06-18 | 2.75 | 2.78 | 2.75 | 2.77 | +0.36% | 173,940 | 48,083,072 |
| 2024-06-17 | 2.77 | 2.79 | 2.74 | 2.76 | -0.72% | 219,622 | 60,651,759 |
| 2024-06-14 | 2.75 | 2.79 | 2.74 | 2.78 | +1.09% | 227,865 | 63,105,842 |
| 2024-06-13 | 2.78 | 2.81 | 2.74 | 2.75 | -1.08% | 223,265 | 61,722,639 |
| 2024-06-12 | 2.74 | 2.79 | 2.73 | 2.78 | +1.46% | 242,214 | 66,994,863 |
| 2024-06-11 | 2.78 | 2.78 | 2.73 | 2.74 | -1.44% | 254,915 | 70,062,080 |
| 2024-06-07 | 2.75 | 2.8 | 2.73 | 2.78 | +1.83% | 304,006 | 84,062,315 |
| 2024-06-06 | 2.79 | 2.81 | 2.72 | 2.73 | -1.8% | 370,269 | 101,781,512 |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | -2.11% | 229,911 | 64,638,678 |
| 2024-06-04 | 2.83 | 2.84 | 2.81 | 2.84 | 0% | 229,824 | 64,906,221 |
| 2024-06-03 | 2.9 | 2.9 | 2.81 | 2.84 | -1.73% | 329,148 | 93,743,590 |
| 2024-05-31 | 2.87 | 2.91 | 2.86 | 2.89 | +1.05% | 222,619 | 64,200,495 |
| 2024-05-30 | 2.85 | 2.88 | 2.83 | 2.86 | 0% | 253,568 | 72,467,503 |
| 2024-05-29 | 2.85 | 2.89 | 2.85 | 2.86 | 0% | 201,922 | 57,889,470 |
| 2024-05-28 | 2.9 | 2.91 | 2.85 | 2.86 | -1.72% | 289,559 | 83,333,193 |
| 2024-05-27 | 2.92 | 2.93 | 2.87 | 2.91 | 0% | 262,807 | 75,954,841 |
| 2024-05-24 | 2.91 | 2.94 | 2.9 | 2.91 | -0.34% | 259,237 | 75,732,385 |
| 2024-05-23 | 2.99 | 2.99 | 2.91 | 2.92 | -2.01% | 328,550 | 96,560,014 |
| 2024-05-22 | 2.98 | 3 | 2.97 | 2.98 | 0% | 190,401 | 56,860,479 |
| 2024-05-21 | 3 | 3.02 | 2.97 | 2.98 | -0.67% | 230,130 | 68,831,313 |
| 2024-05-20 | 3.02 | 3.05 | 2.99 | 3 | -0.66% | 272,980 | 82,362,372 |
| 2024-05-17 | 2.99 | 3.03 | 2.97 | 3.02 | +0.67% | 254,491 | 76,231,137 |
| 2024-05-16 | 2.99 | 3.04 | 2.98 | 3 | +0.67% | 271,457 | 81,633,913 |
| 2024-05-15 | 3 | 3.01 | 2.97 | 2.98 | -0.67% | 197,855 | 59,211,846 |
| 2024-05-14 | 3.01 | 3.04 | 2.99 | 3 | 0% | 210,851 | 63,473,850 |
| 2024-05-13 | 3.04 | 3.05 | 2.99 | 3 | -1.32% | 248,481 | 74,692,083 |
| 2024-05-10 | 3.06 | 3.09 | 3.03 | 3.04 | -0.33% | 233,627 | 71,232,000 |
| 2024-05-09 | 3.04 | 3.08 | 3.04 | 3.05 | +0.33% | 199,029 | 60,996,647 |
| 2024-05-08 | 3.09 | 3.09 | 3.04 | 3.04 | -1.3% | 233,608 | 71,392,159 |
| 2024-05-07 | 3.1 | 3.11 | 3.07 | 3.08 | -0.32% | 207,901 | 64,248,440 |
| 2024-05-06 | 3.1 | 3.12 | 3.08 | 3.09 | +0.98% | 346,023 | 107,323,200 |
| 2024-04-30 | 3.08 | 3.09 | 3.03 | 3.06 | -0.97% | 315,070 | 96,376,067 |
| 2024-04-29 | 3 | 3.09 | 2.99 | 3.09 | +3% | 402,995 | 123,372,703 |
| 2024-04-26 | 2.9 | 3.01 | 2.9 | 3 | +3.09% | 392,200 | 116,349,192 |
| 2024-04-25 | 2.93 | 2.94 | 2.9 | 2.91 | -1.02% | 257,254 | 74,972,611 |
| 2024-04-24 | 2.92 | 2.94 | 2.88 | 2.94 | +0.68% | 268,363 | 78,265,614 |
| 2024-04-23 | 2.94 | 2.97 | 2.91 | 2.92 | -0.68% | 247,424 | 72,653,154 |
| 2024-04-22 | 2.97 | 2.99 | 2.93 | 2.94 | -1.34% | 304,501 | 89,772,675 |
| 2024-04-19 | 2.98 | 3.01 | 2.97 | 2.98 | -0.33% | 246,258 | 73,540,176 |
| 2024-04-18 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 283,157 | 85,132,178 |
| 2024-04-17 | 2.95 | 3.02 | 2.95 | 3.02 | +2.72% | 413,329 | 123,556,416 |
| 2024-04-16 | 2.99 | 3.04 | 2.93 | 2.94 | -2% | 427,657 | 127,180,735 |
| 2024-04-15 | 3 | 3.04 | 2.95 | 3 | 0% | 367,106 | 110,272,562 |
| 2024-04-12 | 3.03 | 3.05 | 2.99 | 3 | -0.99% | 266,181 | 80,159,653 |
| 2024-04-11 | 2.98 | 3.06 | 2.97 | 3.03 | +1.34% | 406,885 | 123,086,633 |
| 2024-04-10 | 3.07 | 3.07 | 2.96 | 2.99 | -2.92% | 460,984 | 138,716,122 |
| 2024-04-09 | 3.06 | 3.08 | 3.04 | 3.08 | +0.65% | 253,245 | 77,599,475 |
| 2024-04-08 | 3.1 | 3.13 | 3.06 | 3.06 | -1.29% | 308,627 | 95,355,479 |
| 2024-04-03 | 3.16 | 3.16 | 3.09 | 3.1 | -2.21% | 372,597 | 116,108,599 |
| 2024-04-02 | 3.17 | 3.19 | 3.14 | 3.17 | 0% | 249,822 | 79,029,309 |
| 2024-04-01 | 3.12 | 3.17 | 3.11 | 3.17 | +1.6% | 276,683 | 87,212,104 |
| 2024-03-29 | 3.14 | 3.14 | 3.09 | 3.12 | -0.64% | 305,957 | 95,249,662 |
| 2024-03-28 | 3.09 | 3.16 | 3.09 | 3.14 | +1.62% | 316,082 | 98,909,589 |
| 2024-03-27 | 3.15 | 3.18 | 3.09 | 3.09 | -2.22% | 410,120 | 128,058,800 |
| 2024-03-26 | 3.18 | 3.21 | 3.14 | 3.16 | -0.63% | 354,598 | 112,542,907 |
| 2024-03-25 | 3.27 | 3.28 | 3.17 | 3.18 | -2.45% | 457,587 | 147,914,954 |
| 2024-03-22 | 3.23 | 3.3 | 3.15 | 3.26 | +1.24% | 648,871 | 209,433,866 |
| 2024-03-21 | 3.23 | 3.27 | 3.21 | 3.22 | 0% | 332,506 | 107,572,450 |
| 2024-03-20 | 3.15 | 3.23 | 3.15 | 3.22 | +2.22% | 413,430 | 132,021,279 |
| 2024-03-19 | 3.19 | 3.22 | 3.15 | 3.15 | -0.94% | 331,122 | 105,437,770 |
| 2024-03-18 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 369,951 | 117,154,607 |
| 2024-03-15 | 3.11 | 3.21 | 3.1 | 3.16 | +2.27% | 563,405 | 177,277,856 |
| 2024-03-14 | 3.13 | 3.14 | 3.08 | 3.09 | -1.9% | 303,173 | 94,260,169 |
| 2024-03-13 | 3.12 | 3.18 | 3.07 | 3.15 | +0.96% | 395,820 | 123,736,344 |
| 2024-03-12 | 3.13 | 3.15 | 3.1 | 3.12 | -0.32% | 265,466 | 82,794,439 |
| 2024-03-11 | 3.09 | 3.14 | 3.08 | 3.13 | +0.64% | 209,189 | 64,978,619 |
| 2024-03-08 | 3.08 | 3.12 | 3.06 | 3.11 | +0.65% | 240,061 | 74,174,839 |
| 2024-03-07 | 3.13 | 3.16 | 3.08 | 3.09 | -1.59% | 323,132 | 100,903,879 |
| 2024-03-06 | 3.15 | 3.18 | 3.12 | 3.14 | -0.63% | 270,464 | 85,116,488 |
| 2024-03-05 | 3.17 | 3.19 | 3.13 | 3.16 | -0.94% | 348,213 | 110,018,290 |
| 2024-03-04 | 3.2 | 3.22 | 3.16 | 3.19 | -0.62% | 317,969 | 101,311,997 |
| 2024-03-01 | 3.18 | 3.22 | 3.15 | 3.21 | +0.94% | 382,970 | 121,889,185 |
| 2024-02-29 | 3.06 | 3.18 | 3.05 | 3.18 | +3.25% | 479,412 | 150,372,420 |
| 2024-02-28 | 3.14 | 3.19 | 3.08 | 3.08 | -1.91% | 571,079 | 179,855,107 |
| 2024-02-27 | 3.07 | 3.14 | 3.06 | 3.14 | +1.95% | 362,597 | 112,579,031 |
| 2024-02-26 | 3.11 | 3.13 | 3.07 | 3.08 | -1.28% | 369,032 | 114,385,541 |
| 2024-02-23 | 3.06 | 3.13 | 3.04 | 3.12 | +1.63% | 431,891 | 133,070,400 |
| 2024-02-22 | 3.03 | 3.09 | 3.02 | 3.07 | +0.66% | 343,731 | 105,208,053 |
| 2024-02-21 | 3.05 | 3.11 | 3.02 | 3.05 | -0.33% | 467,376 | 143,253,720 |
| 2024-02-20 | 3.02 | 3.08 | 2.97 | 3.06 | +0.99% | 419,158 | 127,051,921 |
| 2024-02-19 | 3.11 | 3.11 | 3 | 3.03 | -1.3% | 508,463 | 154,827,610 |
| 2024-02-08 | 3.05 | 3.16 | 3.04 | 3.07 | +0.66% | 784,204 | 244,385,499 |
| 2024-02-07 | 2.87 | 3.05 | 2.86 | 3.05 | +5.9% | 756,866 | 226,290,647 |
| 2024-02-06 | 2.66 | 2.91 | 2.62 | 2.88 | +7.06% | 555,094 | 153,437,716 |
| 2024-02-05 | 2.81 | 2.82 | 2.6 | 2.69 | -5.28% | 713,362 | 192,605,531 |
| 2024-02-02 | 2.89 | 2.96 | 2.75 | 2.84 | -1.05% | 455,243 | 130,055,222 |
| 2024-02-01 | 2.91 | 2.95 | 2.83 | 2.87 | -1.71% | 387,654 | 111,871,118 |
| 2024-01-31 | 2.96 | 3.01 | 2.92 | 2.92 | -1.68% | 346,751 | 102,683,657 |
| 2024-01-30 | 3.01 | 3.05 | 2.97 | 2.97 | -1.98% | 330,305 | 99,509,089 |
| 2024-01-29 | 3.07 | 3.09 | 3.02 | 3.03 | -0.98% | 329,459 | 100,270,203 |
| 2024-01-26 | 3.03 | 3.09 | 3.01 | 3.06 | +0.99% | 405,589 | 124,193,634 |
| 2024-01-25 | 2.9 | 3.04 | 2.88 | 3.03 | +4.48% | 476,726 | 142,004,962 |
| 2024-01-24 | 2.82 | 2.9 | 2.79 | 2.9 | +3.2% | 358,977 | 102,027,362 |
| 2024-01-23 | 2.78 | 2.83 | 2.73 | 2.81 | +1.44% | 385,016 | 107,264,510 |
| 2024-01-22 | 2.92 | 2.92 | 2.76 | 2.77 | -5.14% | 453,054 | 128,522,689 |
| 2024-01-19 | 2.92 | 2.97 | 2.91 | 2.92 | +0.34% | 343,613 | 100,813,658 |
| 2024-01-18 | 2.94 | 2.95 | 2.83 | 2.91 | -1.36% | 500,156 | 144,241,191 |
| 2024-01-17 | 2.97 | 3 | 2.94 | 2.95 | -1.01% | 257,131 | 76,513,109 |
| 2024-01-16 | 3 | 3.01 | 2.95 | 2.98 | -0.67% | 317,730 | 94,520,405 |
| 2024-01-15 | 3 | 3.03 | 2.99 | 3 | -0.33% | 194,255 | 58,485,966 |
| 2024-01-12 | 3.03 | 3.06 | 3 | 3.01 | -0.99% | 249,039 | 75,522,311 |
| 2024-01-11 | 3 | 3.06 | 2.99 | 3.04 | +1.33% | 258,499 | 78,282,337 |
| 2024-01-10 | 3.04 | 3.05 | 2.99 | 3 | -1.64% | 320,790 | 96,508,609 |
| 2024-01-09 | 3.06 | 3.08 | 3.03 | 3.05 | 0% | 239,594 | 73,208,737 |
| 2024-01-08 | 3.09 | 3.1 | 3.04 | 3.05 | -1.61% | 285,855 | 87,923,707 |
| 2024-01-05 | 3.16 | 3.16 | 3.09 | 3.1 | -1.59% | 343,837 | 107,492,917 |
| 2024-01-04 | 3.15 | 3.17 | 3.11 | 3.15 | +0.32% | 331,067 | 104,114,229 |
| 2024-01-03 | 3.11 | 3.17 | 3.1 | 3.14 | +0.96% | 378,196 | 118,884,125 |
| 2024-01-02 | 3.15 | 3.17 | 3.11 | 3.11 | -0.96% | 412,972 | 129,474,065 |
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：