股票概览
3.94
+1.03%
+0.04
3.91
开盘价
3.95
最高价
3.88
最低价
107,467
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
3.86
MA10 (10日均线)
3.77
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 | 3.91 | 3.95 | 3.88 | 3.94 | +1.03% | 107,467 | 42,167,074 |
| 2025-03-24 | 3.95 | 3.98 | 3.85 | 3.9 | -0.51% | 151,246 | 58,944,172 |
| 2025-03-21 | 3.87 | 3.95 | 3.87 | 3.92 | +1.03% | 203,436 | 79,701,670 |
| 2025-03-20 | 3.87 | 3.9 | 3.85 | 3.88 | +0.52% | 160,054 | 62,076,976 |
| 2025-03-19 | 3.92 | 3.93 | 3.84 | 3.86 | -2.77% | 315,109 | 122,157,113 |
| 2025-03-18 | 3.84 | 4 | 3.81 | 3.97 | +3.93% | 456,660 | 179,857,548 |
| 2025-03-17 | 3.82 | 3.85 | 3.79 | 3.82 | +0.26% | 112,355 | 42,985,485 |
| 2025-03-14 | 3.76 | 3.82 | 3.75 | 3.81 | +1.33% | 127,117 | 48,140,185 |
| 2025-03-13 | 3.74 | 3.76 | 3.7 | 3.76 | +0.53% | 102,353 | 38,185,137 |
| 2025-03-12 | 3.73 | 3.77 | 3.72 | 3.74 | +0.27% | 104,938 | 39,239,205 |
| 2025-03-11 | 3.69 | 3.73 | 3.67 | 3.73 | +0.81% | 93,301 | 34,515,705 |
| 2025-03-10 | 3.67 | 3.72 | 3.66 | 3.7 | +1.09% | 101,798 | 37,617,095 |
| 2025-03-07 | 3.68 | 3.7 | 3.66 | 3.66 | -0.54% | 78,921 | 29,014,822 |
| 2025-03-06 | 3.67 | 3.69 | 3.64 | 3.68 | +0.55% | 78,676 | 28,862,421 |
| 2025-03-05 | 3.68 | 3.68 | 3.64 | 3.66 | -0.27% | 56,074 | 20,494,286 |
| 2025-03-04 | 3.64 | 3.67 | 3.63 | 3.67 | +0.55% | 51,805 | 18,950,619 |
| 2025-03-03 | 3.65 | 3.68 | 3.64 | 3.65 | 0% | 81,162 | 29,712,688 |
| 2025-02-28 | 3.69 | 3.71 | 3.64 | 3.65 | -1.35% | 108,227 | 39,735,345 |
| 2025-02-27 | 3.71 | 3.72 | 3.67 | 3.7 | -0.27% | 113,762 | 42,043,358 |
| 2025-02-26 | 3.7 | 3.73 | 3.65 | 3.71 | +0.82% | 139,997 | 51,861,465 |
| 2025-02-25 | 3.73 | 3.73 | 3.68 | 3.68 | -1.34% | 73,988 | 27,371,774 |
| 2025-02-24 | 3.7 | 3.74 | 3.68 | 3.73 | +1.08% | 74,687 | 27,788,885 |
| 2025-02-21 | 3.7 | 3.71 | 3.65 | 3.69 | 0% | 79,561 | 29,280,506 |
| 2025-02-20 | 3.72 | 3.72 | 3.68 | 3.69 | -0.54% | 57,853 | 21,371,900 |
| 2025-02-19 | 3.72 | 3.73 | 3.69 | 3.71 | 0% | 68,354 | 25,346,644 |
| 2025-02-18 | 3.78 | 3.79 | 3.69 | 3.71 | -1.85% | 100,560 | 37,615,206 |
| 2025-02-17 | 3.74 | 3.79 | 3.72 | 3.78 | +1.07% | 90,230 | 33,892,195 |
| 2025-02-14 | 3.76 | 3.77 | 3.72 | 3.74 | -0.53% | 71,730 | 26,809,109 |
| 2025-02-13 | 3.8 | 3.8 | 3.76 | 3.76 | -0.53% | 70,175 | 26,475,584 |
| 2025-02-12 | 3.8 | 3.82 | 3.75 | 3.78 | -0.53% | 70,345 | 26,602,810 |
| 2025-02-11 | 3.78 | 3.82 | 3.77 | 3.8 | +0.53% | 98,761 | 37,468,635 |
| 2025-02-10 | 3.76 | 3.79 | 3.75 | 3.78 | +0.53% | 70,581 | 26,628,059 |
| 2025-02-07 | 3.73 | 3.78 | 3.72 | 3.76 | +0.8% | 109,641 | 41,114,747 |
| 2025-02-06 | 3.69 | 3.73 | 3.66 | 3.73 | +0.81% | 65,069 | 24,097,497 |
| 2025-02-05 | 3.74 | 3.77 | 3.68 | 3.7 | -1.07% | 77,086 | 28,679,254 |
| 2025-01-27 | 3.71 | 3.8 | 3.71 | 3.74 | +1.08% | 119,548 | 45,051,687 |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.7 | -0.27% | 64,248 | 23,753,053 |
| 2025-01-23 | 3.7 | 3.77 | 3.7 | 3.71 | +1.09% | 98,589 | 36,816,515 |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 67,890 | 24,938,099 |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | -1.07% | 67,122 | 24,837,257 |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | +0.27% | 61,136 | 22,767,174 |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 0% | 46,674 | 17,344,986 |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | +0.81% | 73,174 | 27,182,184 |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 68,377 | 25,193,939 |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 74,773 | 27,311,387 |
| 2025-01-13 | 3.58 | 3.6 | 3.54 | 3.59 | -0.28% | 57,610 | 20,617,598 |
| 2025-01-10 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 62,862 | 22,781,714 |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | -1.61% | 66,333 | 24,373,926 |
| 2025-01-08 | 3.7 | 3.76 | 3.65 | 3.72 | +0.54% | 105,679 | 39,172,836 |
| 2025-01-07 | 3.7 | 3.71 | 3.65 | 3.7 | 0% | 60,688 | 22,335,782 |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.7 | +0.82% | 103,325 | 38,140,103 |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | -2.13% | 126,168 | 46,838,394 |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | -2.09% | 129,630 | 49,318,597 |
| 2024-12-31 | 3.87 | 3.91 | 3.83 | 3.83 | -1.29% | 127,258 | 49,321,911 |
| 2024-12-30 | 3.91 | 3.92 | 3.86 | 3.88 | -0.77% | 76,040 | 29,447,756 |
| 2024-12-27 | 3.82 | 3.91 | 3.8 | 3.91 | +2.89% | 144,588 | 56,039,729 |
| 2024-12-26 | 3.83 | 3.85 | 3.8 | 3.8 | -0.52% | 52,850 | 20,212,172 |
| 2024-12-25 | 3.87 | 3.88 | 3.78 | 3.82 | -1.55% | 101,304 | 38,645,466 |
| 2024-12-24 | 3.81 | 3.89 | 3.81 | 3.88 | +1.57% | 97,679 | 37,727,266 |
| 2024-12-23 | 3.89 | 3.91 | 3.81 | 3.82 | -2.3% | 137,249 | 52,984,190 |
| 2024-12-20 | 3.92 | 3.94 | 3.89 | 3.91 | 0% | 89,714 | 35,097,086 |
| 2024-12-19 | 3.9 | 3.94 | 3.89 | 3.91 | -0.76% | 108,414 | 42,401,524 |
| 2024-12-18 | 3.98 | 4 | 3.91 | 3.94 | -0.51% | 125,910 | 49,849,702 |
| 2024-12-17 | 4.12 | 4.13 | 3.96 | 3.96 | -3.65% | 173,475 | 69,718,768 |
| 2024-12-16 | 4.1 | 4.16 | 4.08 | 4.11 | +0.98% | 162,788 | 67,221,566 |
| 2024-12-13 | 4.18 | 4.18 | 4.07 | 4.07 | -2.63% | 151,915 | 62,623,805 |
| 2024-12-12 | 4.12 | 4.19 | 4.12 | 4.18 | +0.97% | 169,685 | 70,645,791 |
| 2024-12-11 | 4.1 | 4.15 | 4.09 | 4.14 | +1.22% | 120,684 | 49,804,834 |
| 2024-12-10 | 4.22 | 4.24 | 4.08 | 4.09 | -1.21% | 218,186 | 90,257,618 |
| 2024-12-09 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 133,897 | 55,375,141 |
| 2024-12-06 | 4.06 | 4.13 | 4.05 | 4.13 | +1.72% | 188,983 | 77,572,362 |
| 2024-12-05 | 4.03 | 4.07 | 4.03 | 4.06 | +0.25% | 104,689 | 42,394,372 |
| 2024-12-04 | 4.13 | 4.13 | 4.03 | 4.05 | -1.94% | 139,741 | 57,001,850 |
| 2024-12-03 | 4.14 | 4.15 | 4.1 | 4.13 | 0% | 198,487 | 81,821,558 |
| 2024-12-02 | 4.04 | 4.18 | 4.03 | 4.13 | +2.48% | 266,893 | 109,882,809 |
| 2024-11-29 | 4 | 4.05 | 3.98 | 4.03 | +0.25% | 144,365 | 58,064,564 |
| 2024-11-28 | 3.99 | 4.04 | 3.97 | 4.02 | +0.75% | 155,229 | 62,380,713 |
| 2024-11-27 | 4.01 | 4.01 | 3.88 | 3.99 | -0.75% | 165,123 | 65,026,089 |
| 2024-11-26 | 4.03 | 4.1 | 4 | 4.02 | -0.5% | 179,056 | 72,262,088 |
| 2024-11-25 | 3.99 | 4.14 | 3.92 | 4.04 | +2.54% | 190,284 | 76,569,108 |
| 2024-11-22 | 4.04 | 4.08 | 3.94 | 3.94 | -2.72% | 185,908 | 74,680,094 |
| 2024-11-21 | 4.1 | 4.13 | 4.02 | 4.05 | -2.41% | 261,046 | 105,991,734 |
| 2024-11-20 | 3.96 | 4.32 | 3.94 | 4.15 | +4.53% | 455,483 | 187,929,007 |
| 2024-11-19 | 3.99 | 3.99 | 3.88 | 3.97 | +0.76% | 129,885 | 51,146,166 |
| 2024-11-18 | 3.95 | 4.03 | 3.93 | 3.94 | +0.25% | 207,544 | 82,730,485 |
| 2024-11-15 | 3.94 | 4 | 3.92 | 3.93 | +0.26% | 138,950 | 55,051,229 |
| 2024-11-14 | 4 | 4.02 | 3.91 | 3.92 | -2.24% | 124,841 | 49,390,129 |
| 2024-11-13 | 4.02 | 4.05 | 3.94 | 4.01 | -0.25% | 121,234 | 48,457,285 |
| 2024-11-12 | 4.12 | 4.12 | 3.98 | 4.02 | -1.95% | 226,725 | 91,937,509 |
| 2024-11-11 | 4.07 | 4.2 | 4.02 | 4.1 | -0.24% | 276,323 | 113,455,382 |
| 2024-11-08 | 4.13 | 4.26 | 3.96 | 4.11 | +2.24% | 482,254 | 197,779,613 |
| 2024-11-07 | 3.9 | 4.02 | 3.89 | 4.02 | +2.29% | 208,349 | 83,033,586 |
| 2024-11-06 | 3.91 | 3.97 | 3.88 | 3.93 | +0.51% | 221,265 | 86,896,405 |
| 2024-11-05 | 3.87 | 3.93 | 3.84 | 3.91 | +1.03% | 208,307 | 81,213,195 |
| 2024-11-04 | 3.87 | 3.88 | 3.83 | 3.87 | 0% | 93,230 | 35,920,552 |
| 2024-11-01 | 3.87 | 3.9 | 3.83 | 3.87 | -0.26% | 128,347 | 49,647,047 |
| 2024-10-31 | 3.87 | 3.89 | 3.84 | 3.88 | +0.52% | 122,145 | 47,301,626 |
| 2024-10-30 | 3.82 | 3.88 | 3.81 | 3.86 | +0.78% | 98,529 | 37,888,345 |
| 2024-10-29 | 3.92 | 3.93 | 3.82 | 3.83 | -2.3% | 136,407 | 52,591,044 |
| 2024-10-28 | 3.81 | 3.93 | 3.8 | 3.92 | +2.89% | 172,043 | 66,603,771 |
| 2024-10-25 | 3.75 | 3.83 | 3.75 | 3.81 | +1.33% | 110,631 | 42,042,065 |
| 2024-10-24 | 3.77 | 3.79 | 3.72 | 3.76 | -0.53% | 69,926 | 26,234,833 |
| 2024-10-23 | 3.76 | 3.8 | 3.76 | 3.78 | +0.8% | 124,136 | 46,875,581 |
| 2024-10-22 | 3.72 | 3.75 | 3.69 | 3.75 | +1.08% | 87,460 | 32,607,669 |
| 2024-10-21 | 3.74 | 3.75 | 3.69 | 3.71 | -0.8% | 98,989 | 36,809,284 |
| 2024-10-18 | 3.67 | 3.78 | 3.64 | 3.74 | +1.36% | 130,927 | 48,532,176 |
| 2024-10-17 | 3.77 | 3.77 | 3.68 | 3.69 | -1.34% | 84,470 | 31,364,097 |
| 2024-10-16 | 3.68 | 3.76 | 3.68 | 3.74 | +0.54% | 100,577 | 37,602,850 |
| 2024-10-15 | 3.74 | 3.76 | 3.71 | 3.72 | -0.53% | 87,201 | 32,571,412 |
| 2024-10-14 | 3.7 | 3.76 | 3.68 | 3.74 | +1.63% | 105,075 | 39,172,918 |
| 2024-10-11 | 3.77 | 3.78 | 3.66 | 3.68 | -2.65% | 106,263 | 39,498,595 |
| 2024-10-10 | 3.73 | 3.85 | 3.68 | 3.78 | +1.61% | 173,328 | 65,343,524 |
| 2024-10-09 | 3.97 | 3.97 | 3.7 | 3.72 | -7.69% | 241,317 | 91,956,820 |
| 2024-10-08 | 4.28 | 4.3 | 3.91 | 4.03 | +3.07% | 463,626 | 189,297,383 |
| 2024-09-30 | 3.69 | 3.95 | 3.69 | 3.91 | +8.31% | 383,849 | 145,999,111 |
| 2024-09-27 | 3.55 | 3.62 | 3.54 | 3.61 | +2.27% | 142,514 | 51,013,537 |
| 2024-09-26 | 3.46 | 3.53 | 3.43 | 3.53 | +2.32% | 101,197 | 35,300,003 |
| 2024-09-25 | 3.44 | 3.53 | 3.44 | 3.45 | +0.58% | 118,512 | 41,309,090 |
| 2024-09-24 | 3.35 | 3.44 | 3.35 | 3.43 | +2.69% | 78,937 | 26,838,081 |
| 2024-09-23 | 3.35 | 3.36 | 3.33 | 3.34 | -0.3% | 49,080 | 16,422,337 |
| 2024-09-20 | 3.36 | 3.36 | 3.33 | 3.35 | 0% | 42,850 | 14,339,175 |
| 2024-09-19 | 3.3 | 3.35 | 3.28 | 3.35 | +1.82% | 59,720 | 19,855,538 |
| 2024-09-18 | 3.29 | 3.29 | 3.22 | 3.29 | +0.3% | 44,361 | 14,459,683 |
| 2024-09-13 | 3.3 | 3.32 | 3.28 | 3.28 | -0.61% | 32,882 | 10,862,827 |
| 2024-09-12 | 3.28 | 3.31 | 3.27 | 3.3 | +0.3% | 30,015 | 9,907,646 |
| 2024-09-11 | 3.31 | 3.32 | 3.26 | 3.29 | -0.9% | 43,437 | 14,300,402 |
| 2024-09-10 | 3.3 | 3.33 | 3.27 | 3.32 | +0.61% | 49,190 | 16,202,184 |
| 2024-09-09 | 3.33 | 3.33 | 3.27 | 3.3 | -0.6% | 47,636 | 15,692,462 |
| 2024-09-06 | 3.34 | 3.37 | 3.31 | 3.32 | -0.6% | 52,755 | 17,630,684 |
| 2024-09-05 | 3.32 | 3.34 | 3.31 | 3.34 | +0.91% | 35,678 | 11,878,749 |
| 2024-09-04 | 3.33 | 3.34 | 3.3 | 3.31 | -0.9% | 45,239 | 15,027,460 |
| 2024-09-03 | 3.35 | 3.39 | 3.32 | 3.34 | -0.6% | 64,165 | 21,459,728 |
| 2024-09-02 | 3.39 | 3.42 | 3.35 | 3.36 | -0.88% | 51,659 | 17,488,486 |
| 2024-08-30 | 3.33 | 3.42 | 3.32 | 3.39 | +1.5% | 99,576 | 33,637,192 |
| 2024-08-29 | 3.38 | 3.38 | 3.3 | 3.34 | -1.18% | 83,953 | 27,983,184 |
| 2024-08-28 | 3.39 | 3.42 | 3.37 | 3.38 | -0.59% | 51,792 | 17,569,102 |
| 2024-08-27 | 3.42 | 3.44 | 3.39 | 3.4 | -0.87% | 43,205 | 14,729,420 |
| 2024-08-26 | 3.4 | 3.45 | 3.38 | 3.43 | +0.59% | 54,500 | 18,647,364 |
| 2024-08-23 | 3.45 | 3.47 | 3.38 | 3.41 | -1.73% | 82,504 | 28,182,584 |
| 2024-08-22 | 3.46 | 3.54 | 3.44 | 3.47 | +0.58% | 75,481 | 26,274,430 |
| 2024-08-21 | 3.51 | 3.51 | 3.45 | 3.45 | -1.15% | 52,680 | 18,263,904 |
| 2024-08-20 | 3.54 | 3.56 | 3.47 | 3.49 | -1.69% | 89,946 | 31,534,592 |
| 2024-08-19 | 3.52 | 3.55 | 3.51 | 3.55 | +0.85% | 42,077 | 14,884,744 |
| 2024-08-16 | 3.54 | 3.56 | 3.51 | 3.52 | -0.56% | 45,639 | 16,127,812 |
| 2024-08-15 | 3.52 | 3.56 | 3.49 | 3.54 | +0.57% | 49,799 | 17,585,186 |
| 2024-08-14 | 3.55 | 3.56 | 3.51 | 3.52 | -0.56% | 50,027 | 17,697,980 |
| 2024-08-13 | 3.53 | 3.56 | 3.52 | 3.54 | +0.57% | 56,870 | 20,117,637 |
| 2024-08-12 | 3.54 | 3.55 | 3.51 | 3.52 | -1.12% | 38,704 | 13,667,230 |
| 2024-08-09 | 3.57 | 3.6 | 3.55 | 3.56 | 0% | 41,582 | 14,853,956 |
| 2024-08-08 | 3.53 | 3.58 | 3.52 | 3.56 | +0.56% | 49,771 | 17,691,897 |
| 2024-08-07 | 3.57 | 3.57 | 3.53 | 3.54 | -0.56% | 39,533 | 14,015,845 |
| 2024-08-06 | 3.55 | 3.58 | 3.52 | 3.56 | +0.56% | 65,258 | 23,169,857 |
| 2024-08-05 | 3.58 | 3.61 | 3.53 | 3.54 | -1.39% | 80,003 | 28,566,067 |
| 2024-08-02 | 3.62 | 3.63 | 3.58 | 3.59 | -1.1% | 59,673 | 21,519,652 |
| 2024-08-01 | 3.61 | 3.65 | 3.6 | 3.63 | +0.28% | 75,218 | 27,282,087 |
| 2024-07-31 | 3.59 | 3.67 | 3.57 | 3.62 | +1.4% | 117,806 | 42,700,590 |
| 2024-07-30 | 3.51 | 3.57 | 3.5 | 3.57 | +1.42% | 55,147 | 19,523,831 |
| 2024-07-29 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 42,106 | 14,797,877 |
| 2024-07-26 | 3.49 | 3.52 | 3.48 | 3.51 | +0.86% | 52,081 | 18,233,611 |
| 2024-07-25 | 3.45 | 3.49 | 3.43 | 3.48 | +0.87% | 45,720 | 15,857,842 |
| 2024-07-24 | 3.46 | 3.51 | 3.42 | 3.45 | 0% | 63,887 | 22,098,303 |
| 2024-07-23 | 3.46 | 3.51 | 3.45 | 3.45 | -0.29% | 67,771 | 23,629,174 |
| 2024-07-22 | 3.47 | 3.48 | 3.44 | 3.46 | -0.57% | 39,148 | 13,521,709 |
| 2024-07-19 | 3.48 | 3.49 | 3.45 | 3.48 | -0.29% | 48,714 | 16,871,847 |
| 2024-07-18 | 3.46 | 3.49 | 3.41 | 3.49 | +0.58% | 42,756 | 14,764,653 |
| 2024-07-17 | 3.47 | 3.49 | 3.45 | 3.47 | -0.57% | 34,092 | 11,813,858 |
| 2024-07-16 | 3.5 | 3.52 | 3.46 | 3.49 | -0.57% | 36,022 | 12,566,293 |
| 2024-07-15 | 3.52 | 3.54 | 3.5 | 3.51 | -0.57% | 38,789 | 13,647,916 |
| 2024-07-12 | 3.51 | 3.54 | 3.5 | 3.53 | +0.28% | 43,857 | 15,452,600 |
| 2024-07-11 | 3.47 | 3.52 | 3.46 | 3.52 | +2.62% | 61,591 | 21,563,361 |
| 2024-07-10 | 3.48 | 3.5 | 3.43 | 3.43 | -1.72% | 48,753 | 16,872,941 |
| 2024-07-09 | 3.44 | 3.49 | 3.38 | 3.49 | +1.75% | 61,738 | 21,203,433 |
| 2024-07-08 | 3.49 | 3.49 | 3.41 | 3.43 | -1.72% | 49,079 | 16,863,524 |
| 2024-07-05 | 3.49 | 3.51 | 3.46 | 3.49 | +0.29% | 44,987 | 15,667,599 |
| 2024-07-04 | 3.54 | 3.56 | 3.47 | 3.48 | -1.69% | 77,135 | 27,077,472 |
| 2024-07-03 | 3.55 | 3.58 | 3.54 | 3.54 | -0.28% | 60,705 | 21,612,232 |
| 2024-07-02 | 3.51 | 3.58 | 3.5 | 3.55 | +1.43% | 74,515 | 26,415,084 |
| 2024-07-01 | 3.42 | 3.5 | 3.42 | 3.5 | +1.74% | 52,057 | 18,060,627 |
| 2024-06-28 | 3.43 | 3.48 | 3.42 | 3.44 | +0.29% | 47,650 | 16,452,714 |
| 2024-06-27 | 3.48 | 3.51 | 3.43 | 3.43 | -1.72% | 50,561 | 17,513,768 |
| 2024-06-26 | 3.46 | 3.5 | 3.43 | 3.49 | +0.87% | 46,540 | 16,142,305 |
| 2024-06-25 | 3.4 | 3.5 | 3.39 | 3.46 | +1.76% | 87,911 | 30,399,264 |
| 2024-06-24 | 3.49 | 3.51 | 3.39 | 3.4 | -3.13% | 86,187 | 29,511,721 |
| 2024-06-21 | 3.49 | 3.54 | 3.47 | 3.51 | +0.57% | 50,719 | 17,825,734 |
| 2024-06-20 | 3.53 | 3.54 | 3.47 | 3.49 | -1.13% | 60,460 | 21,136,983 |
| 2024-06-19 | 3.53 | 3.55 | 3.5 | 3.53 | 0% | 52,099 | 18,387,192 |
| 2024-06-18 | 3.47 | 3.54 | 3.47 | 3.53 | +1.44% | 63,540 | 22,336,023 |
| 2024-06-17 | 3.5 | 3.52 | 3.46 | 3.48 | -0.85% | 48,837 | 17,029,066 |
| 2024-06-14 | 3.51 | 3.54 | 3.48 | 3.51 | 0% | 66,854 | 23,463,572 |
| 2024-06-13 | 3.54 | 3.55 | 3.49 | 3.51 | -0.85% | 66,747 | 23,426,873 |
| 2024-06-12 | 3.55 | 3.56 | 3.5 | 3.54 | -0.28% | 74,156 | 26,170,656 |
| 2024-06-11 | 3.64 | 3.67 | 3.52 | 3.55 | -2.74% | 99,292 | 35,401,699 |
| 2024-06-07 | 3.49 | 3.66 | 3.49 | 3.65 | +4.89% | 126,530 | 45,454,531 |
| 2024-06-06 | 3.6 | 3.62 | 3.45 | 3.48 | -3.33% | 115,234 | 40,547,686 |
| 2024-06-05 | 3.71 | 3.71 | 3.59 | 3.6 | -2.7% | 97,553 | 35,532,205 |
| 2024-06-04 | 3.65 | 3.71 | 3.65 | 3.7 | +0.54% | 63,110 | 23,277,204 |
| 2024-06-03 | 3.78 | 3.79 | 3.65 | 3.68 | -3.41% | 120,696 | 44,676,803 |
| 2024-05-31 | 3.78 | 3.82 | 3.78 | 3.81 | +0.53% | 44,895 | 17,043,310 |
| 2024-05-30 | 3.84 | 3.85 | 3.78 | 3.79 | -1.56% | 60,274 | 22,936,334 |
| 2024-05-29 | 3.86 | 3.88 | 3.83 | 3.85 | -0.52% | 57,806 | 22,280,445 |
| 2024-05-28 | 3.9 | 3.92 | 3.87 | 3.87 | -1.02% | 69,612 | 27,078,933 |
| 2024-05-27 | 3.85 | 3.92 | 3.85 | 3.91 | +1.3% | 103,122 | 40,086,424 |
| 2024-05-24 | 3.86 | 3.9 | 3.84 | 3.86 | 0% | 81,038 | 31,394,293 |
| 2024-05-23 | 3.93 | 3.94 | 3.84 | 3.86 | -1.78% | 123,517 | 47,834,253 |
| 2024-05-22 | 3.95 | 3.97 | 3.92 | 3.93 | -0.76% | 65,842 | 25,948,481 |
| 2024-05-21 | 3.98 | 3.99 | 3.94 | 3.96 | -0.75% | 89,369 | 35,362,560 |
| 2024-05-20 | 3.98 | 4.03 | 3.97 | 3.99 | +0.25% | 121,396 | 48,492,238 |
| 2024-05-17 | 3.94 | 3.98 | 3.92 | 3.98 | +1.27% | 92,182 | 36,410,607 |
| 2024-05-16 | 4 | 4.02 | 3.91 | 3.93 | -2% | 210,656 | 83,307,228 |
| 2024-05-15 | 4.03 | 4.05 | 3.99 | 4.01 | -1.23% | 96,473 | 38,784,502 |
| 2024-05-14 | 4.01 | 4.08 | 4 | 4.06 | +1% | 156,903 | 63,595,230 |
| 2024-05-13 | 3.99 | 4.03 | 3.96 | 4.02 | +0.5% | 113,859 | 45,561,364 |
| 2024-05-10 | 4.02 | 4.04 | 3.98 | 4 | -1.48% | 98,736 | 39,505,442 |
| 2024-05-09 | 4.02 | 4.07 | 3.99 | 4.06 | +1% | 145,024 | 58,623,258 |
| 2024-05-08 | 3.94 | 4.13 | 3.92 | 4.02 | +2.03% | 313,373 | 127,056,467 |
| 2024-05-07 | 3.96 | 3.97 | 3.92 | 3.94 | -0.51% | 93,300 | 36,735,015 |
| 2024-05-06 | 3.94 | 3.99 | 3.93 | 3.96 | +1.28% | 121,864 | 48,236,082 |
| 2024-04-30 | 3.9 | 3.94 | 3.89 | 3.91 | +0.26% | 99,212 | 38,768,087 |
| 2024-04-29 | 3.86 | 3.9 | 3.82 | 3.9 | +1.56% | 121,263 | 47,011,049 |
| 2024-04-26 | 3.83 | 3.86 | 3.78 | 3.84 | +0.26% | 96,845 | 36,981,339 |
| 2024-04-25 | 3.77 | 3.85 | 3.75 | 3.83 | +1.32% | 76,113 | 29,053,055 |
| 2024-04-24 | 3.75 | 3.79 | 3.74 | 3.78 | +1.07% | 56,012 | 21,081,754 |
| 2024-04-23 | 3.76 | 3.77 | 3.73 | 3.74 | 0% | 65,381 | 24,528,579 |
| 2024-04-22 | 3.81 | 3.84 | 3.73 | 3.74 | -2.35% | 88,866 | 33,530,560 |
| 2024-04-19 | 3.78 | 3.91 | 3.77 | 3.83 | +1.06% | 123,525 | 47,564,570 |
| 2024-04-18 | 3.8 | 3.85 | 3.77 | 3.79 | -0.52% | 97,255 | 36,957,875 |
| 2024-04-17 | 3.66 | 3.81 | 3.66 | 3.81 | +4.1% | 107,704 | 40,452,455 |
| 2024-04-16 | 3.83 | 3.85 | 3.66 | 3.66 | -4.94% | 164,629 | 61,565,645 |
| 2024-04-15 | 3.9 | 3.93 | 3.78 | 3.85 | -0.77% | 147,140 | 56,820,664 |
| 2024-04-12 | 3.89 | 3.94 | 3.88 | 3.88 | -0.51% | 71,686 | 28,019,035 |
| 2024-04-11 | 3.84 | 3.95 | 3.81 | 3.9 | +1.56% | 107,586 | 41,915,552 |
| 2024-04-10 | 3.87 | 3.89 | 3.81 | 3.84 | -0.78% | 87,115 | 33,545,191 |
| 2024-04-09 | 3.89 | 3.9 | 3.85 | 3.87 | -0.77% | 83,146 | 32,252,550 |
| 2024-04-08 | 3.9 | 3.96 | 3.89 | 3.9 | -1.02% | 116,791 | 45,861,939 |
| 2024-04-03 | 3.93 | 3.96 | 3.89 | 3.94 | +0.77% | 137,711 | 54,001,243 |
| 2024-04-02 | 3.82 | 3.92 | 3.81 | 3.91 | +2.36% | 148,645 | 57,630,531 |
| 2024-04-01 | 3.77 | 3.82 | 3.77 | 3.82 | +1.6% | 108,829 | 41,325,146 |
| 2024-03-29 | 3.68 | 3.77 | 3.67 | 3.76 | +2.73% | 125,125 | 46,762,144 |
| 2024-03-28 | 3.63 | 3.68 | 3.61 | 3.66 | +0.83% | 72,246 | 26,377,144 |
| 2024-03-27 | 3.69 | 3.69 | 3.63 | 3.63 | -1.09% | 68,880 | 25,220,327 |
| 2024-03-26 | 3.67 | 3.7 | 3.64 | 3.67 | -0.27% | 71,720 | 26,331,458 |
| 2024-03-25 | 3.72 | 3.75 | 3.68 | 3.68 | -0.81% | 75,594 | 28,073,483 |
| 2024-03-22 | 3.76 | 3.77 | 3.69 | 3.71 | -1.33% | 83,127 | 30,934,030 |
| 2024-03-21 | 3.76 | 3.78 | 3.74 | 3.76 | 0% | 91,033 | 34,221,051 |
| 2024-03-20 | 3.74 | 3.76 | 3.73 | 3.76 | +0.27% | 60,983 | 22,867,346 |
| 2024-03-19 | 3.77 | 3.78 | 3.73 | 3.75 | -0.53% | 92,315 | 34,659,024 |
| 2024-03-18 | 3.74 | 3.79 | 3.73 | 3.77 | +0.53% | 99,340 | 37,445,081 |
| 2024-03-15 | 3.71 | 3.75 | 3.68 | 3.75 | +0.54% | 126,888 | 47,157,444 |
| 2024-03-14 | 3.67 | 3.8 | 3.66 | 3.73 | +1.63% | 211,582 | 78,902,484 |
| 2024-03-13 | 3.71 | 3.71 | 3.66 | 3.67 | -1.08% | 65,551 | 24,116,420 |
| 2024-03-12 | 3.69 | 3.72 | 3.66 | 3.71 | +0.54% | 88,501 | 32,694,038 |
| 2024-03-11 | 3.65 | 3.69 | 3.64 | 3.69 | +1.1% | 89,857 | 32,962,586 |
| 2024-03-08 | 3.64 | 3.66 | 3.59 | 3.65 | +0.27% | 74,651 | 27,059,206 |
| 2024-03-07 | 3.63 | 3.68 | 3.6 | 3.64 | +0.28% | 91,096 | 33,268,059 |
| 2024-03-06 | 3.62 | 3.64 | 3.59 | 3.63 | +0.28% | 60,387 | 21,879,125 |
| 2024-03-05 | 3.69 | 3.69 | 3.61 | 3.62 | -1.63% | 92,639 | 33,741,131 |
| 2024-03-04 | 3.7 | 3.72 | 3.64 | 3.68 | -0.81% | 67,696 | 24,880,984 |
| 2024-03-01 | 3.7 | 3.73 | 3.67 | 3.71 | 0% | 79,459 | 29,365,582 |
| 2024-02-29 | 3.63 | 3.71 | 3.62 | 3.71 | +2.2% | 96,102 | 35,272,250 |
| 2024-02-28 | 3.78 | 3.84 | 3.63 | 3.63 | -3.71% | 160,951 | 60,290,822 |
| 2024-02-27 | 3.7 | 3.78 | 3.69 | 3.77 | +1.34% | 95,987 | 35,947,381 |
| 2024-02-26 | 3.73 | 3.75 | 3.69 | 3.72 | 0% | 92,959 | 34,552,412 |
| 2024-02-23 | 3.69 | 3.73 | 3.67 | 3.72 | +0.81% | 106,457 | 39,358,547 |
| 2024-02-22 | 3.67 | 3.7 | 3.65 | 3.69 | +0.54% | 66,642 | 24,517,488 |
| 2024-02-21 | 3.63 | 3.74 | 3.61 | 3.67 | +0.82% | 124,589 | 45,958,512 |
| 2024-02-20 | 3.63 | 3.66 | 3.57 | 3.64 | +0.28% | 75,515 | 27,330,882 |
| 2024-02-19 | 3.63 | 3.7 | 3.58 | 3.63 | +0.83% | 148,244 | 53,893,611 |
| 2024-02-08 | 3.45 | 3.62 | 3.44 | 3.6 | +4.65% | 144,560 | 51,005,737 |
| 2024-02-07 | 3.48 | 3.51 | 3.39 | 3.44 | -0.86% | 111,092 | 38,249,522 |
| 2024-02-06 | 3.23 | 3.55 | 3.19 | 3.47 | +4.83% | 148,664 | 49,734,584 |
| 2024-02-05 | 3.54 | 3.54 | 3.25 | 3.31 | -6.5% | 146,063 | 48,866,165 |
| 2024-02-02 | 3.63 | 3.68 | 3.46 | 3.54 | -2.48% | 122,562 | 43,900,763 |
| 2024-02-01 | 3.66 | 3.69 | 3.57 | 3.63 | -1.09% | 117,146 | 42,590,905 |
| 2024-01-31 | 3.78 | 3.79 | 3.66 | 3.67 | -2.91% | 106,446 | 39,516,135 |
| 2024-01-30 | 3.83 | 3.87 | 3.77 | 3.78 | -2.33% | 82,932 | 31,786,522 |
| 2024-01-29 | 3.96 | 3.98 | 3.84 | 3.87 | -1.78% | 119,535 | 46,621,301 |
| 2024-01-26 | 3.9 | 3.97 | 3.89 | 3.94 | +1.29% | 134,456 | 53,069,613 |
| 2024-01-25 | 3.8 | 3.89 | 3.8 | 3.89 | +2.64% | 88,059 | 33,938,511 |
| 2024-01-24 | 3.68 | 3.81 | 3.66 | 3.79 | +2.99% | 99,030 | 37,007,212 |
| 2024-01-23 | 3.64 | 3.71 | 3.58 | 3.68 | +0.27% | 69,498 | 25,403,067 |
| 2024-01-22 | 3.82 | 3.82 | 3.61 | 3.67 | -4.18% | 81,157 | 30,223,015 |
| 2024-01-19 | 3.86 | 3.87 | 3.81 | 3.83 | -1.03% | 59,226 | 22,741,987 |
| 2024-01-18 | 3.95 | 3.95 | 3.76 | 3.87 | -2.76% | 164,236 | 62,863,224 |
| 2024-01-17 | 4.02 | 4.03 | 3.97 | 3.98 | -1% | 58,194 | 23,302,085 |
| 2024-01-16 | 4.05 | 4.05 | 3.98 | 4.02 | -0.74% | 77,784 | 31,174,631 |
| 2024-01-15 | 4.04 | 4.07 | 4.03 | 4.05 | +0.25% | 78,670 | 31,846,996 |
| 2024-01-12 | 4.02 | 4.07 | 4.01 | 4.04 | +0.25% | 72,786 | 29,490,667 |
| 2024-01-11 | 4.01 | 4.04 | 4 | 4.03 | +0.5% | 46,189 | 18,581,549 |
| 2024-01-10 | 4.03 | 4.03 | 3.99 | 4.01 | -0.25% | 46,930 | 18,831,405 |
| 2024-01-09 | 4 | 4.04 | 3.98 | 4.02 | +0.5% | 63,414 | 25,476,194 |
| 2024-01-08 | 4.05 | 4.06 | 4 | 4 | -1.72% | 64,698 | 26,029,422 |
| 2024-01-05 | 4.1 | 4.12 | 4.05 | 4.07 | -0.97% | 82,494 | 33,717,862 |
| 2024-01-04 | 4.1 | 4.12 | 4.07 | 4.11 | 0% | 82,894 | 33,961,601 |
| 2024-01-03 | 4.09 | 4.12 | 4.08 | 4.11 | +0.24% | 86,661 | 35,542,764 |
| 2024-01-02 | 4.07 | 4.12 | 4.06 | 4.1 | +1.23% | 129,109 | 52,921,737 |
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：