股票概览
3.26
+1.24%
+0.04
3.23
开盘价
3.29
最高价
3.22
最低价
400,777
成交量
数据更新至: 2025-03-25
技术指标
3.23
MA5 (5日均线)
3.21
MA10 (10日均线)
3.18
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 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 400,777 | 130,607,037 |
| 2025-03-24 | 3.24 | 3.25 | 3.19 | 3.22 | -0.62% | 321,735 | 103,466,144 |
| 2025-03-21 | 3.2 | 3.27 | 3.2 | 3.24 | +0.93% | 471,707 | 152,622,839 |
| 2025-03-20 | 3.22 | 3.23 | 3.2 | 3.21 | -0.31% | 276,348 | 88,827,877 |
| 2025-03-19 | 3.23 | 3.25 | 3.21 | 3.22 | -1.23% | 385,407 | 124,163,828 |
| 2025-03-18 | 3.21 | 3.3 | 3.18 | 3.26 | +1.88% | 889,108 | 288,917,831 |
| 2025-03-17 | 3.21 | 3.23 | 3.2 | 3.2 | 0% | 320,234 | 102,830,203 |
| 2025-03-14 | 3.16 | 3.2 | 3.15 | 3.2 | +1.27% | 359,289 | 114,223,924 |
| 2025-03-13 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 190,914 | 60,200,146 |
| 2025-03-12 | 3.16 | 3.17 | 3.15 | 3.16 | 0% | 211,348 | 66,794,164 |
| 2025-03-11 | 3.15 | 3.16 | 3.13 | 3.16 | +0.64% | 226,622 | 71,276,701 |
| 2025-03-10 | 3.14 | 3.17 | 3.14 | 3.14 | 0% | 179,195 | 56,443,193 |
| 2025-03-07 | 3.15 | 3.17 | 3.14 | 3.14 | -0.32% | 199,741 | 63,021,884 |
| 2025-03-06 | 3.15 | 3.16 | 3.13 | 3.15 | +0.32% | 230,261 | 72,478,225 |
| 2025-03-05 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 209,702 | 65,854,751 |
| 2025-03-04 | 3.14 | 3.16 | 3.12 | 3.16 | +0.96% | 183,491 | 57,757,552 |
| 2025-03-03 | 3.15 | 3.17 | 3.13 | 3.13 | -0.63% | 299,392 | 94,204,932 |
| 2025-02-28 | 3.17 | 3.18 | 3.14 | 3.15 | -0.94% | 257,910 | 81,524,903 |
| 2025-02-27 | 3.18 | 3.19 | 3.16 | 3.18 | 0% | 206,283 | 65,506,390 |
| 2025-02-26 | 3.16 | 3.18 | 3.15 | 3.18 | +0.95% | 216,798 | 68,597,612 |
| 2025-02-25 | 3.18 | 3.18 | 3.15 | 3.15 | -0.94% | 302,862 | 95,799,876 |
| 2025-02-24 | 3.17 | 3.2 | 3.15 | 3.18 | +0.32% | 307,944 | 97,986,209 |
| 2025-02-21 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 268,490 | 84,937,387 |
| 2025-02-20 | 3.21 | 3.21 | 3.17 | 3.17 | -0.94% | 297,672 | 94,620,305 |
| 2025-02-19 | 3.2 | 3.21 | 3.18 | 3.2 | 0% | 202,282 | 64,671,077 |
| 2025-02-18 | 3.24 | 3.24 | 3.18 | 3.2 | -0.93% | 300,142 | 96,407,738 |
| 2025-02-17 | 3.25 | 3.26 | 3.19 | 3.23 | -0.31% | 324,840 | 104,687,601 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 215,467 | 69,734,122 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 231,091 | 75,240,917 |
| 2025-02-12 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 205,920 | 66,647,520 |
| 2025-02-11 | 3.26 | 3.28 | 3.23 | 3.25 | 0% | 220,379 | 71,651,421 |
| 2025-02-10 | 3.24 | 3.27 | 3.23 | 3.25 | 0% | 258,730 | 84,161,820 |
| 2025-02-07 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 313,641 | 101,632,380 |
| 2025-02-06 | 3.18 | 3.24 | 3.17 | 3.23 | +1.25% | 259,925 | 83,480,459 |
| 2025-02-05 | 3.21 | 3.21 | 3.17 | 3.19 | 0% | 259,415 | 82,667,382 |
| 2025-01-27 | 3.18 | 3.25 | 3.17 | 3.19 | +0.63% | 289,046 | 92,927,351 |
| 2025-01-24 | 3.18 | 3.19 | 3.15 | 3.17 | -0.63% | 252,623 | 80,093,008 |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.19 | +1.27% | 220,317 | 70,465,262 |
| 2025-01-22 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 217,080 | 68,552,245 |
| 2025-01-21 | 3.22 | 3.23 | 3.18 | 3.19 | -0.62% | 163,817 | 52,335,054 |
| 2025-01-20 | 3.24 | 3.27 | 3.2 | 3.21 | -0.62% | 203,053 | 65,586,869 |
| 2025-01-17 | 3.2 | 3.24 | 3.17 | 3.23 | +0.62% | 197,024 | 63,368,068 |
| 2025-01-16 | 3.21 | 3.24 | 3.19 | 3.21 | +0.31% | 219,806 | 70,764,776 |
| 2025-01-15 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 196,938 | 63,190,219 |
| 2025-01-14 | 3.16 | 3.23 | 3.15 | 3.22 | +1.9% | 276,480 | 88,365,257 |
| 2025-01-13 | 3.17 | 3.17 | 3.13 | 3.16 | -0.32% | 234,031 | 73,740,955 |
| 2025-01-10 | 3.2 | 3.21 | 3.16 | 3.17 | -0.94% | 243,178 | 77,466,220 |
| 2025-01-09 | 3.24 | 3.24 | 3.19 | 3.2 | -1.23% | 205,320 | 65,864,166 |
| 2025-01-08 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 301,425 | 97,111,147 |
| 2025-01-07 | 3.25 | 3.26 | 3.2 | 3.23 | -0.92% | 234,062 | 75,392,494 |
| 2025-01-06 | 3.23 | 3.28 | 3.2 | 3.26 | +0.93% | 250,734 | 81,220,550 |
| 2025-01-03 | 3.28 | 3.3 | 3.21 | 3.23 | -1.22% | 312,334 | 101,516,736 |
| 2025-01-02 | 3.38 | 3.41 | 3.25 | 3.27 | -3.54% | 391,729 | 130,191,930 |
| 2024-12-31 | 3.43 | 3.46 | 3.38 | 3.39 | -1.17% | 254,963 | 87,245,317 |
| 2024-12-30 | 3.45 | 3.46 | 3.41 | 3.43 | -0.58% | 159,932 | 54,865,051 |
| 2024-12-27 | 3.39 | 3.46 | 3.39 | 3.45 | +1.47% | 252,157 | 86,642,331 |
| 2024-12-26 | 3.43 | 3.43 | 3.38 | 3.4 | -0.58% | 178,431 | 60,632,707 |
| 2024-12-25 | 3.45 | 3.46 | 3.39 | 3.42 | -0.87% | 203,349 | 69,398,502 |
| 2024-12-24 | 3.43 | 3.46 | 3.42 | 3.45 | +0.88% | 201,284 | 69,256,908 |
| 2024-12-23 | 3.48 | 3.48 | 3.42 | 3.42 | -1.72% | 237,707 | 82,033,482 |
| 2024-12-20 | 3.5 | 3.52 | 3.47 | 3.48 | -0.57% | 220,091 | 76,755,341 |
| 2024-12-19 | 3.5 | 3.52 | 3.47 | 3.5 | -0.85% | 232,374 | 81,141,353 |
| 2024-12-18 | 3.51 | 3.59 | 3.51 | 3.53 | +0.86% | 308,636 | 109,611,878 |
| 2024-12-17 | 3.55 | 3.56 | 3.48 | 3.5 | -1.13% | 316,846 | 111,290,420 |
| 2024-12-16 | 3.52 | 3.58 | 3.51 | 3.54 | +0.57% | 313,740 | 111,391,818 |
| 2024-12-13 | 3.61 | 3.62 | 3.51 | 3.52 | -2.22% | 341,179 | 120,919,563 |
| 2024-12-12 | 3.58 | 3.61 | 3.56 | 3.6 | +0.56% | 309,390 | 111,189,935 |
| 2024-12-11 | 3.52 | 3.59 | 3.51 | 3.58 | +1.42% | 376,778 | 134,256,854 |
| 2024-12-10 | 3.6 | 3.63 | 3.51 | 3.53 | -0.28% | 416,082 | 147,866,050 |
| 2024-12-09 | 3.56 | 3.59 | 3.51 | 3.54 | -0.56% | 319,372 | 113,311,679 |
| 2024-12-06 | 3.5 | 3.56 | 3.49 | 3.56 | +2.01% | 294,124 | 103,883,192 |
| 2024-12-05 | 3.51 | 3.52 | 3.48 | 3.49 | -0.57% | 215,628 | 75,289,625 |
| 2024-12-04 | 3.56 | 3.56 | 3.49 | 3.51 | -1.4% | 303,993 | 107,045,818 |
| 2024-12-03 | 3.57 | 3.58 | 3.51 | 3.56 | 0% | 311,816 | 110,438,349 |
| 2024-12-02 | 3.49 | 3.58 | 3.47 | 3.56 | +2.59% | 523,749 | 185,009,136 |
| 2024-11-29 | 3.46 | 3.5 | 3.45 | 3.47 | +0.29% | 351,548 | 122,231,842 |
| 2024-11-28 | 3.4 | 3.49 | 3.39 | 3.46 | +1.47% | 484,901 | 167,447,939 |
| 2024-11-27 | 3.41 | 3.42 | 3.33 | 3.41 | -0.58% | 608,034 | 205,140,638 |
| 2024-11-26 | 3.37 | 3.65 | 3.36 | 3.43 | +1.18% | 724,929 | 250,823,391 |
| 2024-11-25 | 3.38 | 3.43 | 3.36 | 3.39 | +0.3% | 300,510 | 102,050,994 |
| 2024-11-22 | 3.46 | 3.5 | 3.37 | 3.38 | -2.59% | 372,906 | 128,108,237 |
| 2024-11-21 | 3.51 | 3.52 | 3.45 | 3.47 | -1.42% | 299,059 | 104,041,843 |
| 2024-11-20 | 3.46 | 3.54 | 3.45 | 3.52 | +1.15% | 399,508 | 139,783,610 |
| 2024-11-19 | 3.45 | 3.5 | 3.4 | 3.48 | +1.16% | 423,647 | 146,650,569 |
| 2024-11-18 | 3.42 | 3.59 | 3.41 | 3.44 | +0.58% | 639,362 | 223,265,792 |
| 2024-11-15 | 3.42 | 3.48 | 3.41 | 3.42 | 0% | 293,655 | 101,052,149 |
| 2024-11-14 | 3.48 | 3.49 | 3.42 | 3.42 | -2.01% | 332,531 | 114,860,040 |
| 2024-11-13 | 3.48 | 3.52 | 3.47 | 3.49 | -0.29% | 346,637 | 120,921,658 |
| 2024-11-12 | 3.54 | 3.56 | 3.47 | 3.5 | -1.13% | 376,381 | 132,547,457 |
| 2024-11-11 | 3.54 | 3.56 | 3.5 | 3.54 | -0.84% | 331,812 | 117,078,264 |
| 2024-11-08 | 3.62 | 3.64 | 3.52 | 3.57 | -0.83% | 474,833 | 168,908,713 |
| 2024-11-07 | 3.5 | 3.6 | 3.49 | 3.6 | +2.27% | 445,593 | 158,843,839 |
| 2024-11-06 | 3.53 | 3.56 | 3.48 | 3.52 | 0% | 365,044 | 128,173,585 |
| 2024-11-05 | 3.45 | 3.52 | 3.44 | 3.52 | +1.73% | 322,728 | 112,717,016 |
| 2024-11-04 | 3.45 | 3.47 | 3.43 | 3.46 | -0.29% | 262,141 | 90,284,095 |
| 2024-11-01 | 3.48 | 3.51 | 3.45 | 3.47 | -0.57% | 309,720 | 107,675,432 |
| 2024-10-31 | 3.5 | 3.55 | 3.45 | 3.49 | -0.85% | 356,359 | 124,431,413 |
| 2024-10-30 | 3.45 | 3.54 | 3.43 | 3.52 | +2.03% | 356,154 | 124,006,713 |
| 2024-10-29 | 3.53 | 3.54 | 3.43 | 3.45 | -1.99% | 341,461 | 118,293,909 |
| 2024-10-28 | 3.44 | 3.53 | 3.42 | 3.52 | +2.03% | 348,903 | 121,496,319 |
| 2024-10-25 | 3.39 | 3.48 | 3.38 | 3.45 | +1.47% | 342,583 | 117,750,622 |
| 2024-10-24 | 3.4 | 3.43 | 3.37 | 3.4 | +0.29% | 228,821 | 77,790,738 |
| 2024-10-23 | 3.37 | 3.4 | 3.36 | 3.39 | +0.59% | 297,128 | 100,588,801 |
| 2024-10-22 | 3.32 | 3.37 | 3.31 | 3.37 | +1.81% | 280,400 | 93,787,096 |
| 2024-10-21 | 3.36 | 3.38 | 3.3 | 3.31 | -1.49% | 360,874 | 120,143,605 |
| 2024-10-18 | 3.29 | 3.44 | 3.27 | 3.36 | +1.51% | 430,917 | 143,970,829 |
| 2024-10-17 | 3.37 | 3.39 | 3.3 | 3.31 | -1.49% | 271,491 | 90,383,613 |
| 2024-10-16 | 3.28 | 3.39 | 3.27 | 3.36 | +1.51% | 313,929 | 105,072,263 |
| 2024-10-15 | 3.39 | 3.39 | 3.31 | 3.31 | -2.65% | 362,541 | 121,451,026 |
| 2024-10-14 | 3.38 | 3.42 | 3.36 | 3.4 | +0.59% | 395,121 | 133,905,365 |
| 2024-10-11 | 3.44 | 3.45 | 3.34 | 3.38 | -1.74% | 381,262 | 129,366,014 |
| 2024-10-10 | 3.43 | 3.51 | 3.38 | 3.44 | +0.88% | 470,381 | 162,383,486 |
| 2024-10-09 | 3.61 | 3.61 | 3.4 | 3.41 | -6.58% | 680,628 | 236,812,471 |
| 2024-10-08 | 3.91 | 3.91 | 3.5 | 3.65 | +2.82% | 1,009,552 | 370,325,910 |
| 2024-09-30 | 3.37 | 3.58 | 3.37 | 3.55 | +6.29% | 906,104 | 315,635,570 |
| 2024-09-27 | 3.32 | 3.37 | 3.27 | 3.34 | +1.21% | 303,980 | 100,772,757 |
| 2024-09-26 | 3.2 | 3.3 | 3.18 | 3.3 | +3.13% | 320,936 | 104,247,459 |
| 2024-09-25 | 3.2 | 3.24 | 3.18 | 3.2 | +0.95% | 312,397 | 100,357,695 |
| 2024-09-24 | 3.08 | 3.17 | 3.06 | 3.17 | +3.26% | 306,465 | 95,962,151 |
| 2024-09-23 | 3.05 | 3.08 | 3.03 | 3.07 | +1.32% | 167,591 | 51,365,608 |
| 2024-09-20 | 3.05 | 3.05 | 3.01 | 3.03 | -0.33% | 124,521 | 37,703,513 |
| 2024-09-19 | 3.02 | 3.06 | 3 | 3.04 | +0.33% | 155,015 | 47,023,184 |
| 2024-09-18 | 3.01 | 3.03 | 2.95 | 3.03 | +0.66% | 159,276 | 47,648,868 |
| 2024-09-13 | 3.01 | 3.05 | 3.01 | 3.01 | -0.33% | 115,901 | 35,063,566 |
| 2024-09-12 | 3.01 | 3.05 | 3 | 3.02 | +0.33% | 128,382 | 38,837,179 |
| 2024-09-11 | 3.06 | 3.08 | 3.01 | 3.01 | -2.27% | 190,829 | 57,922,946 |
| 2024-09-10 | 3.09 | 3.1 | 3.03 | 3.08 | +0.33% | 182,725 | 55,928,387 |
| 2024-09-09 | 3.1 | 3.11 | 3.06 | 3.07 | -1.29% | 160,316 | 49,403,534 |
| 2024-09-06 | 3.1 | 3.15 | 3.09 | 3.11 | +0.32% | 149,272 | 46,700,525 |
| 2024-09-05 | 3.12 | 3.12 | 3.08 | 3.1 | -0.32% | 130,046 | 40,302,399 |
| 2024-09-04 | 3.12 | 3.14 | 3.1 | 3.11 | +0.32% | 131,502 | 41,014,446 |
| 2024-09-03 | 3.12 | 3.17 | 3.09 | 3.1 | -0.96% | 177,575 | 55,526,227 |
| 2024-09-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 250,632 | 78,370,739 |
| 2024-08-30 | 3.07 | 3.14 | 3.06 | 3.11 | +1.3% | 240,561 | 74,852,951 |
| 2024-08-29 | 3.16 | 3.16 | 3.07 | 3.07 | -3.15% | 289,130 | 89,651,654 |
| 2024-08-28 | 3.16 | 3.19 | 3.15 | 3.17 | 0% | 117,438 | 37,201,283 |
| 2024-08-27 | 3.19 | 3.19 | 3.16 | 3.17 | -0.63% | 99,519 | 31,571,929 |
| 2024-08-26 | 3.16 | 3.2 | 3.15 | 3.19 | +0.31% | 167,766 | 53,269,819 |
| 2024-08-23 | 3.18 | 3.19 | 3.15 | 3.18 | 0% | 145,585 | 46,109,166 |
| 2024-08-22 | 3.18 | 3.2 | 3.17 | 3.18 | +0.32% | 112,965 | 36,005,780 |
| 2024-08-21 | 3.19 | 3.21 | 3.17 | 3.17 | -0.94% | 131,496 | 41,856,078 |
| 2024-08-20 | 3.22 | 3.23 | 3.18 | 3.2 | -0.62% | 166,264 | 53,116,427 |
| 2024-08-19 | 3.18 | 3.22 | 3.16 | 3.22 | +1.58% | 170,664 | 54,640,380 |
| 2024-08-16 | 3.21 | 3.22 | 3.16 | 3.17 | -1.25% | 144,213 | 45,942,919 |
| 2024-08-15 | 3.16 | 3.21 | 3.15 | 3.21 | +1.26% | 189,008 | 60,318,621 |
| 2024-08-14 | 3.15 | 3.2 | 3.14 | 3.17 | +0.32% | 159,863 | 50,670,139 |
| 2024-08-13 | 3.14 | 3.17 | 3.12 | 3.16 | +0.64% | 152,508 | 47,986,969 |
| 2024-08-12 | 3.14 | 3.16 | 3.13 | 3.14 | -0.63% | 133,735 | 41,961,901 |
| 2024-08-09 | 3.17 | 3.19 | 3.14 | 3.16 | -0.32% | 139,430 | 44,097,553 |
| 2024-08-08 | 3.11 | 3.19 | 3.11 | 3.17 | +1.93% | 272,338 | 85,928,022 |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.11 | -2.81% | 402,030 | 126,022,677 |
| 2024-08-06 | 3.18 | 3.35 | 3.16 | 3.2 | +0.63% | 537,767 | 173,391,288 |
| 2024-08-05 | 3.21 | 3.25 | 3.17 | 3.18 | -0.93% | 277,830 | 89,124,686 |
| 2024-08-02 | 3.22 | 3.24 | 3.19 | 3.21 | -0.31% | 274,488 | 88,519,060 |
| 2024-08-01 | 3.17 | 3.23 | 3.16 | 3.22 | +1.58% | 297,190 | 95,025,633 |
| 2024-07-31 | 3.14 | 3.21 | 3.13 | 3.17 | +1.28% | 303,789 | 96,328,303 |
| 2024-07-30 | 3.13 | 3.15 | 3.11 | 3.13 | 0% | 166,085 | 51,963,260 |
| 2024-07-29 | 3.08 | 3.13 | 3.07 | 3.13 | +1.62% | 212,559 | 66,102,246 |
| 2024-07-26 | 3.08 | 3.1 | 3.06 | 3.08 | 0% | 170,162 | 52,336,886 |
| 2024-07-25 | 3.03 | 3.09 | 3.02 | 3.08 | +1.99% | 282,405 | 86,539,545 |
| 2024-07-24 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 185,373 | 56,121,105 |
| 2024-07-23 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 218,491 | 66,556,865 |
| 2024-07-22 | 3.07 | 3.08 | 3.02 | 3.04 | -1.3% | 233,263 | 70,938,514 |
| 2024-07-19 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 160,353 | 49,241,580 |
| 2024-07-18 | 3.05 | 3.09 | 3.03 | 3.07 | +0.33% | 173,265 | 53,015,163 |
| 2024-07-17 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 145,693 | 44,342,655 |
| 2024-07-16 | 3.04 | 3.05 | 3.02 | 3.04 | -0.33% | 151,305 | 45,952,066 |
| 2024-07-15 | 3.05 | 3.07 | 3.02 | 3.05 | 0% | 172,107 | 52,369,290 |
| 2024-07-12 | 3.08 | 3.08 | 3.04 | 3.05 | -1.61% | 146,419 | 44,778,440 |
| 2024-07-11 | 3.09 | 3.11 | 3.08 | 3.1 | +1.31% | 178,899 | 55,394,319 |
| 2024-07-10 | 3.09 | 3.11 | 3.05 | 3.06 | -0.97% | 131,128 | 40,313,382 |
| 2024-07-09 | 3.04 | 3.1 | 3.02 | 3.09 | +1.31% | 211,862 | 64,806,481 |
| 2024-07-08 | 3.09 | 3.09 | 3.04 | 3.05 | -1.29% | 149,664 | 45,787,950 |
| 2024-07-05 | 3.1 | 3.11 | 3.06 | 3.09 | -0.32% | 203,435 | 62,736,485 |
| 2024-07-04 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 165,508 | 51,507,926 |
| 2024-07-03 | 3.13 | 3.16 | 3.12 | 3.13 | 0% | 141,443 | 44,389,053 |
| 2024-07-02 | 3.1 | 3.15 | 3.09 | 3.13 | +0.97% | 206,955 | 64,805,031 |
| 2024-07-01 | 3.05 | 3.11 | 3.04 | 3.1 | +1.64% | 217,782 | 67,117,424 |
| 2024-06-28 | 3.03 | 3.1 | 3.03 | 3.05 | +0.33% | 235,165 | 72,103,183 |
| 2024-06-27 | 3.07 | 3.07 | 3.02 | 3.04 | -0.98% | 186,666 | 56,820,431 |
| 2024-06-26 | 3.05 | 3.09 | 3.02 | 3.07 | +0.33% | 176,787 | 53,952,776 |
| 2024-06-25 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 170,740 | 52,349,321 |
| 2024-06-24 | 3.09 | 3.11 | 3.03 | 3.05 | -0.97% | 210,746 | 64,435,015 |
| 2024-06-21 | 3.06 | 3.11 | 3.06 | 3.08 | +0.33% | 169,535 | 52,355,275 |
| 2024-06-20 | 3.1 | 3.11 | 3.05 | 3.07 | -0.65% | 186,612 | 57,398,366 |
| 2024-06-19 | 3.13 | 3.13 | 3.09 | 3.09 | -1.28% | 133,545 | 41,493,102 |
| 2024-06-18 | 3.1 | 3.14 | 3.08 | 3.13 | +0.97% | 177,862 | 55,456,822 |
| 2024-06-17 | 3.09 | 3.12 | 3.08 | 3.1 | -0.32% | 168,938 | 52,327,555 |
| 2024-06-14 | 3.11 | 3.14 | 3.08 | 3.11 | 0% | 167,127 | 51,993,099 |
| 2024-06-13 | 3.18 | 3.19 | 3.09 | 3.11 | -2.2% | 243,137 | 75,772,123 |
| 2024-06-12 | 3.15 | 3.19 | 3.13 | 3.18 | +0.32% | 205,884 | 64,935,084 |
| 2024-06-11 | 3.27 | 3.28 | 3.15 | 3.17 | -2.76% | 319,334 | 102,103,519 |
| 2024-06-07 | 3.19 | 3.28 | 3.18 | 3.26 | +2.52% | 271,321 | 88,035,588 |
| 2024-06-06 | 3.24 | 3.25 | 3.17 | 3.18 | -1.85% | 264,906 | 84,851,201 |
| 2024-06-05 | 3.29 | 3.3 | 3.23 | 3.24 | -1.52% | 141,949 | 46,277,626 |
| 2024-06-04 | 3.26 | 3.29 | 3.25 | 3.29 | +0.92% | 189,018 | 61,894,839 |
| 2024-06-03 | 3.29 | 3.32 | 3.23 | 3.26 | -1.51% | 285,699 | 93,301,789 |
| 2024-05-31 | 3.32 | 3.33 | 3.29 | 3.31 | +0.3% | 115,918 | 38,363,661 |
| 2024-05-30 | 3.29 | 3.35 | 3.29 | 3.3 | +0.3% | 200,035 | 66,351,847 |
| 2024-05-29 | 3.28 | 3.32 | 3.27 | 3.29 | +0.3% | 130,465 | 43,028,921 |
| 2024-05-28 | 3.3 | 3.32 | 3.28 | 3.28 | -1.2% | 146,372 | 48,290,082 |
| 2024-05-27 | 3.28 | 3.34 | 3.28 | 3.32 | +1.22% | 188,438 | 62,423,290 |
| 2024-05-24 | 3.25 | 3.31 | 3.25 | 3.28 | +0.61% | 213,798 | 70,359,639 |
| 2024-05-23 | 3.32 | 3.33 | 3.24 | 3.26 | -1.81% | 290,562 | 95,011,275 |
| 2024-05-22 | 3.37 | 3.37 | 3.32 | 3.32 | -1.19% | 162,457 | 54,200,435 |
| 2024-05-21 | 3.39 | 3.39 | 3.35 | 3.36 | -0.88% | 144,442 | 48,574,494 |
| 2024-05-20 | 3.39 | 3.42 | 3.36 | 3.39 | 0% | 203,508 | 68,965,000 |
| 2024-05-17 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 183,381 | 61,553,234 |
| 2024-05-16 | 3.38 | 3.4 | 3.33 | 3.33 | -1.48% | 181,063 | 60,776,351 |
| 2024-05-15 | 3.4 | 3.42 | 3.37 | 3.38 | -0.59% | 137,302 | 46,587,882 |
| 2024-05-14 | 3.42 | 3.43 | 3.39 | 3.4 | -0.58% | 144,188 | 49,122,466 |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.42 | 0% | 241,400 | 82,103,827 |
| 2024-05-10 | 3.46 | 3.48 | 3.4 | 3.42 | -0.58% | 151,734 | 51,975,561 |
| 2024-05-09 | 3.37 | 3.47 | 3.35 | 3.44 | +2.08% | 276,245 | 94,497,221 |
| 2024-05-08 | 3.38 | 3.4 | 3.35 | 3.37 | -0.3% | 180,562 | 60,921,065 |
| 2024-05-07 | 3.43 | 3.44 | 3.37 | 3.38 | -1.17% | 215,892 | 73,087,836 |
| 2024-05-06 | 3.39 | 3.44 | 3.35 | 3.42 | +1.79% | 325,659 | 110,833,267 |
| 2024-04-30 | 3.35 | 3.4 | 3.33 | 3.36 | +0.3% | 255,246 | 85,850,445 |
| 2024-04-29 | 3.32 | 3.36 | 3.29 | 3.35 | 0% | 305,131 | 101,607,977 |
| 2024-04-26 | 3.37 | 3.39 | 3.29 | 3.35 | -1.18% | 393,909 | 131,226,407 |
| 2024-04-25 | 3.38 | 3.44 | 3.36 | 3.39 | 0% | 363,539 | 123,276,103 |
| 2024-04-24 | 3.42 | 3.42 | 3.35 | 3.39 | 0% | 351,372 | 118,749,660 |
| 2024-04-23 | 3.47 | 3.49 | 3.36 | 3.39 | -1.74% | 351,965 | 119,861,257 |
| 2024-04-22 | 3.5 | 3.53 | 3.44 | 3.45 | -2.27% | 231,611 | 80,498,698 |
| 2024-04-19 | 3.52 | 3.59 | 3.5 | 3.53 | 0% | 283,086 | 100,394,861 |
| 2024-04-18 | 3.57 | 3.58 | 3.51 | 3.53 | -0.84% | 251,802 | 89,050,319 |
| 2024-04-17 | 3.44 | 3.57 | 3.42 | 3.56 | +3.79% | 430,865 | 150,241,035 |
| 2024-04-16 | 3.51 | 3.56 | 3.43 | 3.43 | -2.83% | 374,920 | 130,853,604 |
| 2024-04-15 | 3.55 | 3.57 | 3.46 | 3.53 | -0.56% | 407,289 | 143,592,888 |
| 2024-04-12 | 3.53 | 3.62 | 3.52 | 3.55 | +0.57% | 323,638 | 115,290,505 |
| 2024-04-11 | 3.48 | 3.59 | 3.48 | 3.53 | +0.86% | 315,944 | 111,995,489 |
| 2024-04-10 | 3.48 | 3.52 | 3.45 | 3.5 | +0.57% | 264,264 | 92,019,493 |
| 2024-04-09 | 3.51 | 3.52 | 3.44 | 3.48 | -0.85% | 290,697 | 100,935,268 |
| 2024-04-08 | 3.52 | 3.57 | 3.5 | 3.51 | -0.85% | 310,970 | 109,754,043 |
| 2024-04-03 | 3.55 | 3.65 | 3.5 | 3.54 | +1.14% | 663,340 | 236,237,396 |
| 2024-04-02 | 3.51 | 3.53 | 3.47 | 3.5 | 0% | 385,730 | 134,868,198 |
| 2024-04-01 | 3.55 | 3.6 | 3.48 | 3.5 | -1.41% | 446,755 | 157,289,735 |
| 2024-03-29 | 3.36 | 3.58 | 3.36 | 3.55 | +5.65% | 826,603 | 289,019,596 |
| 2024-03-28 | 3.23 | 3.38 | 3.22 | 3.36 | +3.7% | 458,634 | 152,542,168 |
| 2024-03-27 | 3.29 | 3.34 | 3.24 | 3.24 | -1.82% | 192,964 | 63,371,001 |
| 2024-03-26 | 3.27 | 3.31 | 3.24 | 3.3 | +0.92% | 257,358 | 84,218,914 |
| 2024-03-25 | 3.21 | 3.31 | 3.21 | 3.27 | +1.87% | 373,056 | 122,186,164 |
| 2024-03-22 | 3.26 | 3.26 | 3.2 | 3.21 | -1.53% | 220,420 | 71,053,120 |
| 2024-03-21 | 3.25 | 3.27 | 3.22 | 3.26 | +0.31% | 235,120 | 76,192,324 |
| 2024-03-20 | 3.28 | 3.28 | 3.23 | 3.25 | -0.61% | 206,748 | 67,108,124 |
| 2024-03-19 | 3.31 | 3.32 | 3.25 | 3.27 | -1.21% | 253,567 | 83,057,380 |
| 2024-03-18 | 3.22 | 3.45 | 3.21 | 3.31 | +3.76% | 919,802 | 308,994,007 |
| 2024-03-15 | 3.15 | 3.2 | 3.12 | 3.19 | +1.59% | 443,475 | 140,156,108 |
| 2024-03-14 | 3.1 | 3.15 | 3.09 | 3.14 | +1.29% | 299,010 | 93,507,858 |
| 2024-03-13 | 3.12 | 3.12 | 3.08 | 3.1 | -0.64% | 150,411 | 46,614,692 |
| 2024-03-12 | 3.13 | 3.13 | 3.1 | 3.12 | -0.32% | 150,761 | 46,939,658 |
| 2024-03-11 | 3.1 | 3.13 | 3.09 | 3.13 | +0.97% | 164,581 | 51,093,632 |
| 2024-03-08 | 3.08 | 3.1 | 3.07 | 3.1 | +0.65% | 136,590 | 42,132,899 |
| 2024-03-07 | 3.1 | 3.12 | 3.08 | 3.08 | -0.65% | 205,393 | 63,665,493 |
| 2024-03-06 | 3.08 | 3.11 | 3.08 | 3.1 | +0.65% | 150,150 | 46,481,746 |
| 2024-03-05 | 3.1 | 3.11 | 3.07 | 3.08 | -0.65% | 183,624 | 56,665,318 |
| 2024-03-04 | 3.12 | 3.13 | 3.08 | 3.1 | -0.96% | 223,586 | 69,242,913 |
| 2024-03-01 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 196,988 | 61,557,001 |
| 2024-02-29 | 3.12 | 3.16 | 3.11 | 3.15 | +0.96% | 232,565 | 73,060,524 |
| 2024-02-28 | 3.13 | 3.17 | 3.12 | 3.12 | 0% | 348,781 | 109,709,123 |
| 2024-02-27 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 211,921 | 65,874,531 |
| 2024-02-26 | 3.12 | 3.15 | 3.1 | 3.1 | -0.96% | 251,255 | 78,339,409 |
| 2024-02-23 | 3.15 | 3.16 | 3.11 | 3.13 | -0.95% | 204,992 | 64,170,650 |
| 2024-02-22 | 3.14 | 3.16 | 3.12 | 3.16 | +0.64% | 187,193 | 58,805,762 |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.14 | +0.32% | 234,128 | 73,859,525 |
| 2024-02-20 | 3.12 | 3.14 | 3.09 | 3.13 | 0% | 234,657 | 73,143,023 |
| 2024-02-19 | 3.17 | 3.21 | 3.1 | 3.13 | -0.32% | 425,241 | 134,350,508 |
| 2024-02-08 | 3.14 | 3.24 | 3.13 | 3.14 | 0% | 519,789 | 165,889,935 |
| 2024-02-07 | 3.02 | 3.15 | 2.98 | 3.14 | +3.97% | 482,529 | 149,302,545 |
| 2024-02-06 | 2.89 | 3.04 | 2.87 | 3.02 | +3.42% | 394,688 | 116,865,298 |
| 2024-02-05 | 2.96 | 2.99 | 2.85 | 2.92 | -2.34% | 461,910 | 134,716,726 |
| 2024-02-02 | 3.02 | 3.07 | 2.91 | 2.99 | -0.66% | 282,182 | 84,599,117 |
| 2024-02-01 | 3.03 | 3.08 | 2.99 | 3.01 | -1.31% | 269,125 | 81,756,939 |
| 2024-01-31 | 3.07 | 3.11 | 3.02 | 3.05 | -0.65% | 252,714 | 77,462,675 |
| 2024-01-30 | 3.14 | 3.15 | 3.07 | 3.07 | -2.23% | 287,660 | 89,855,277 |
| 2024-01-29 | 3.17 | 3.2 | 3.13 | 3.14 | -0.63% | 257,116 | 81,274,311 |
| 2024-01-26 | 3.1 | 3.16 | 3.09 | 3.16 | +1.94% | 316,390 | 99,131,684 |
| 2024-01-25 | 3.03 | 3.1 | 3 | 3.1 | +2.65% | 266,429 | 81,809,636 |
| 2024-01-24 | 2.91 | 3.02 | 2.9 | 3.02 | +4.14% | 325,217 | 96,456,346 |
| 2024-01-23 | 2.84 | 2.93 | 2.8 | 2.9 | +1.4% | 222,505 | 63,724,008 |
| 2024-01-22 | 3.02 | 3.03 | 2.84 | 2.86 | -5.61% | 354,447 | 104,038,768 |
| 2024-01-19 | 3.04 | 3.05 | 3.01 | 3.03 | -0.33% | 186,523 | 56,455,341 |
| 2024-01-18 | 3.09 | 3.09 | 2.98 | 3.04 | -1.94% | 432,849 | 130,587,239 |
| 2024-01-17 | 3.14 | 3.15 | 3.09 | 3.1 | -1.27% | 141,707 | 44,255,853 |
| 2024-01-16 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 144,466 | 45,253,054 |
| 2024-01-15 | 3.13 | 3.17 | 3.12 | 3.15 | +0.64% | 143,560 | 45,297,470 |
| 2024-01-12 | 3.11 | 3.16 | 3.11 | 3.13 | +0.32% | 133,282 | 41,868,348 |
| 2024-01-11 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 120,748 | 37,578,699 |
| 2024-01-10 | 3.09 | 3.12 | 3.08 | 3.1 | 0% | 136,015 | 42,187,360 |
| 2024-01-09 | 3.08 | 3.12 | 3.06 | 3.1 | +0.65% | 179,934 | 55,631,937 |
| 2024-01-08 | 3.13 | 3.13 | 3.07 | 3.08 | -1.6% | 218,955 | 67,838,437 |
| 2024-01-05 | 3.17 | 3.18 | 3.11 | 3.13 | -1.26% | 212,434 | 66,817,971 |
| 2024-01-04 | 3.19 | 3.2 | 3.15 | 3.17 | -0.31% | 129,361 | 41,029,929 |
| 2024-01-03 | 3.16 | 3.19 | 3.15 | 3.18 | +0.63% | 138,064 | 43,779,453 |
| 2024-01-02 | 3.13 | 3.19 | 3.13 | 3.16 | +0.96% | 234,456 | 74,232,444 |
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：