股票概览
3.63
-1.36%
-0.05
3.65
开盘价
3.65
最高价
3.57
最低价
124,979
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.82
MA10 (10日均线)
3.81
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 | 3.65 | 3.65 | 3.57 | 3.63 | -1.36% | 124,979 | 45,047,359 |
| 2025-03-24 | 3.79 | 3.79 | 3.6 | 3.68 | -2.65% | 193,153 | 71,029,611 |
| 2025-03-21 | 3.82 | 3.85 | 3.77 | 3.78 | -1.05% | 119,173 | 45,285,207 |
| 2025-03-20 | 3.82 | 3.85 | 3.8 | 3.82 | -0.26% | 111,066 | 42,486,148 |
| 2025-03-19 | 3.89 | 3.9 | 3.81 | 3.83 | -1.79% | 166,255 | 63,911,901 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.9 | 0% | 134,699 | 52,247,525 |
| 2025-03-17 | 3.89 | 3.94 | 3.87 | 3.9 | +0.26% | 184,580 | 72,121,876 |
| 2025-03-14 | 3.81 | 3.9 | 3.78 | 3.89 | +1.83% | 168,013 | 64,744,993 |
| 2025-03-13 | 3.91 | 3.92 | 3.77 | 3.82 | -2.3% | 193,985 | 74,242,613 |
| 2025-03-12 | 3.91 | 3.95 | 3.9 | 3.91 | 0% | 287,418 | 112,711,358 |
| 2025-03-11 | 3.72 | 3.93 | 3.71 | 3.91 | +3.99% | 394,172 | 152,093,886 |
| 2025-03-10 | 3.69 | 3.78 | 3.69 | 3.76 | +0.27% | 134,743 | 50,522,056 |
| 2025-03-07 | 3.84 | 3.88 | 3.71 | 3.75 | -2.6% | 269,388 | 102,261,748 |
| 2025-03-06 | 3.81 | 3.88 | 3.79 | 3.85 | +1.58% | 273,085 | 104,669,955 |
| 2025-03-05 | 3.79 | 3.82 | 3.71 | 3.79 | -0.26% | 241,757 | 91,383,402 |
| 2025-03-04 | 3.78 | 3.8 | 3.64 | 3.8 | +1.06% | 271,218 | 102,106,705 |
| 2025-03-03 | 3.68 | 3.82 | 3.66 | 3.76 | +2.17% | 271,527 | 101,427,213 |
| 2025-02-28 | 3.88 | 3.89 | 3.67 | 3.68 | -5.4% | 289,496 | 108,987,999 |
| 2025-02-27 | 3.96 | 3.97 | 3.85 | 3.89 | -0.26% | 288,927 | 112,736,961 |
| 2025-02-26 | 3.87 | 3.91 | 3.85 | 3.9 | +1.3% | 245,832 | 95,359,012 |
| 2025-02-25 | 3.95 | 3.97 | 3.84 | 3.85 | -2.04% | 356,587 | 139,134,138 |
| 2025-02-24 | 3.93 | 3.96 | 3.87 | 3.93 | -0.76% | 318,871 | 124,586,735 |
| 2025-02-21 | 3.96 | 4.01 | 3.87 | 3.96 | +1.02% | 468,098 | 184,368,156 |
| 2025-02-20 | 4 | 4.04 | 3.91 | 3.92 | -1.01% | 391,407 | 154,955,630 |
| 2025-02-19 | 3.89 | 3.96 | 3.83 | 3.96 | +2.33% | 460,049 | 179,522,879 |
| 2025-02-18 | 4.1 | 4.1 | 3.86 | 3.87 | -5.15% | 573,130 | 227,841,809 |
| 2025-02-17 | 4.19 | 4.19 | 4.02 | 4.08 | -3.77% | 827,678 | 337,599,035 |
| 2025-02-14 | 4.46 | 4.46 | 4.11 | 4.24 | -5.57% | 1,327,484 | 567,229,296 |
| 2025-02-13 | 4.01 | 4.49 | 3.86 | 4.49 | +10.05% | 1,271,790 | 545,143,238 |
| 2025-02-12 | 3.9 | 4.13 | 3.9 | 4.08 | +3.29% | 628,619 | 252,321,241 |
| 2025-02-11 | 3.84 | 4.07 | 3.76 | 3.95 | +3.13% | 623,925 | 244,262,044 |
| 2025-02-10 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 335,845 | 126,207,923 |
| 2025-02-07 | 3.65 | 3.7 | 3.62 | 3.68 | +0.82% | 283,690 | 104,019,235 |
| 2025-02-06 | 3.63 | 3.66 | 3.6 | 3.65 | +0.83% | 202,447 | 73,566,413 |
| 2025-02-05 | 3.63 | 3.69 | 3.59 | 3.62 | +1.12% | 183,203 | 66,666,534 |
| 2025-01-27 | 3.61 | 3.66 | 3.58 | 3.58 | 0% | 142,886 | 51,730,102 |
| 2025-01-24 | 3.48 | 3.59 | 3.47 | 3.58 | +2.58% | 154,370 | 54,574,310 |
| 2025-01-23 | 3.51 | 3.57 | 3.49 | 3.49 | +0.29% | 127,856 | 45,172,988 |
| 2025-01-22 | 3.53 | 3.53 | 3.46 | 3.48 | -2.25% | 135,863 | 47,438,269 |
| 2025-01-21 | 3.64 | 3.65 | 3.53 | 3.56 | -1.66% | 163,792 | 58,565,001 |
| 2025-01-20 | 3.56 | 3.64 | 3.55 | 3.62 | +2.26% | 158,687 | 57,261,829 |
| 2025-01-17 | 3.6 | 3.6 | 3.54 | 3.54 | -1.67% | 124,122 | 44,254,545 |
| 2025-01-16 | 3.58 | 3.69 | 3.56 | 3.6 | +0.28% | 186,129 | 67,329,101 |
| 2025-01-15 | 3.5 | 3.65 | 3.5 | 3.59 | +2.57% | 290,050 | 103,851,965 |
| 2025-01-14 | 3.37 | 3.5 | 3.37 | 3.5 | +4.48% | 189,620 | 65,375,817 |
| 2025-01-13 | 3.33 | 3.37 | 3.25 | 3.35 | -0.59% | 123,060 | 40,904,811 |
| 2025-01-10 | 3.48 | 3.54 | 3.36 | 3.37 | -3.71% | 150,591 | 51,955,977 |
| 2025-01-09 | 3.47 | 3.53 | 3.47 | 3.5 | 0% | 149,851 | 52,466,512 |
| 2025-01-08 | 3.48 | 3.52 | 3.39 | 3.5 | +0.57% | 187,638 | 64,955,129 |
| 2025-01-07 | 3.42 | 3.48 | 3.41 | 3.48 | +0.87% | 152,931 | 52,772,795 |
| 2025-01-06 | 3.41 | 3.48 | 3.28 | 3.45 | +1.17% | 185,525 | 63,360,163 |
| 2025-01-03 | 3.58 | 3.6 | 3.4 | 3.41 | -4.75% | 238,228 | 82,496,873 |
| 2025-01-02 | 3.56 | 3.69 | 3.53 | 3.58 | 0% | 255,138 | 92,213,170 |
| 2024-12-31 | 3.71 | 3.75 | 3.55 | 3.58 | -3.5% | 279,103 | 101,290,570 |
| 2024-12-30 | 3.8 | 3.8 | 3.66 | 3.71 | -2.37% | 187,349 | 69,513,547 |
| 2024-12-27 | 3.75 | 3.88 | 3.69 | 3.8 | +1.33% | 249,895 | 95,654,174 |
| 2024-12-26 | 3.75 | 3.82 | 3.73 | 3.75 | 0% | 178,457 | 67,358,026 |
| 2024-12-25 | 3.88 | 3.89 | 3.62 | 3.75 | -3.6% | 328,412 | 122,617,497 |
| 2024-12-24 | 3.97 | 3.99 | 3.84 | 3.89 | -1.27% | 290,894 | 112,892,995 |
| 2024-12-23 | 4.25 | 4.26 | 3.92 | 3.94 | -7.94% | 526,978 | 212,454,092 |
| 2024-12-20 | 4.3 | 4.4 | 4.25 | 4.28 | -0.7% | 402,755 | 173,584,275 |
| 2024-12-19 | 4.34 | 4.38 | 4.19 | 4.31 | -3.79% | 786,454 | 337,262,508 |
| 2024-12-18 | 4.18 | 4.61 | 4.11 | 4.48 | +6.92% | 1,310,507 | 586,545,759 |
| 2024-12-17 | 4.45 | 4.45 | 4.18 | 4.19 | -7.71% | 682,877 | 291,667,526 |
| 2024-12-16 | 4.44 | 4.64 | 4.26 | 4.54 | +4.13% | 813,331 | 361,676,167 |
| 2024-12-13 | 4.28 | 4.47 | 4.27 | 4.36 | +0.93% | 587,526 | 259,016,035 |
| 2024-12-12 | 4.26 | 4.42 | 4.19 | 4.32 | +0.93% | 476,408 | 203,812,380 |
| 2024-12-11 | 4.17 | 4.29 | 4.14 | 4.28 | +2.64% | 370,753 | 156,859,775 |
| 2024-12-10 | 4.23 | 4.31 | 4.15 | 4.17 | +0.97% | 427,376 | 180,242,486 |
| 2024-12-09 | 4.2 | 4.25 | 4.07 | 4.13 | -1.67% | 365,260 | 151,755,427 |
| 2024-12-06 | 4.13 | 4.26 | 4.06 | 4.2 | +1.94% | 455,138 | 189,931,600 |
| 2024-12-05 | 3.92 | 4.17 | 3.91 | 4.12 | +5.1% | 555,313 | 224,927,317 |
| 2024-12-04 | 4.05 | 4.25 | 3.9 | 3.92 | -3.21% | 456,551 | 184,020,908 |
| 2024-12-03 | 4.03 | 4.14 | 3.98 | 4.05 | +0.5% | 384,116 | 155,676,540 |
| 2024-12-02 | 3.97 | 4.08 | 3.97 | 4.03 | +1.51% | 426,329 | 172,187,731 |
| 2024-11-29 | 3.96 | 4.03 | 3.88 | 3.97 | 0% | 438,716 | 173,024,547 |
| 2024-11-28 | 4 | 4.24 | 3.96 | 3.97 | -1.73% | 950,809 | 385,209,270 |
| 2024-11-27 | 3.85 | 4.06 | 3.82 | 4.04 | +3.06% | 985,209 | 389,862,654 |
| 2024-11-26 | 3.76 | 4.14 | 3.75 | 3.92 | +4.26% | 1,280,320 | 515,318,195 |
| 2024-11-25 | 3.65 | 3.78 | 3.55 | 3.76 | +3.58% | 289,719 | 107,013,344 |
| 2024-11-22 | 3.71 | 3.8 | 3.6 | 3.63 | -2.16% | 309,928 | 115,325,975 |
| 2024-11-21 | 3.65 | 3.73 | 3.61 | 3.71 | +1.37% | 254,083 | 93,558,947 |
| 2024-11-20 | 3.51 | 3.72 | 3.5 | 3.66 | +3.98% | 301,962 | 109,652,289 |
| 2024-11-19 | 3.48 | 3.54 | 3.44 | 3.52 | +0.86% | 166,758 | 58,138,924 |
| 2024-11-18 | 3.63 | 3.7 | 3.46 | 3.49 | -3.59% | 276,648 | 97,705,984 |
| 2024-11-15 | 3.62 | 3.74 | 3.6 | 3.62 | 0% | 288,327 | 106,020,325 |
| 2024-11-14 | 3.73 | 3.75 | 3.61 | 3.62 | -2.95% | 211,610 | 77,814,104 |
| 2024-11-13 | 3.68 | 3.76 | 3.65 | 3.73 | +0.54% | 236,370 | 87,547,046 |
| 2024-11-12 | 3.8 | 3.83 | 3.67 | 3.71 | -2.88% | 299,100 | 112,025,335 |
| 2024-11-11 | 3.75 | 3.82 | 3.7 | 3.82 | +1.6% | 285,701 | 107,722,129 |
| 2024-11-08 | 3.89 | 3.92 | 3.74 | 3.76 | -2.34% | 301,351 | 114,734,521 |
| 2024-11-07 | 3.73 | 3.87 | 3.66 | 3.85 | +2.67% | 380,721 | 144,595,158 |
| 2024-11-06 | 3.64 | 3.78 | 3.62 | 3.75 | +2.74% | 360,371 | 134,179,867 |
| 2024-11-05 | 3.58 | 3.66 | 3.55 | 3.65 | +1.96% | 270,915 | 97,821,130 |
| 2024-11-04 | 3.55 | 3.6 | 3.52 | 3.58 | +0.28% | 190,276 | 67,713,840 |
| 2024-11-01 | 3.76 | 3.78 | 3.55 | 3.57 | -5.05% | 337,140 | 122,364,180 |
| 2024-10-31 | 3.7 | 3.81 | 3.63 | 3.76 | +1.9% | 402,348 | 151,266,379 |
| 2024-10-30 | 3.57 | 3.82 | 3.51 | 3.69 | +2.22% | 438,691 | 161,187,291 |
| 2024-10-29 | 3.95 | 3.95 | 3.6 | 3.61 | -6.48% | 530,057 | 196,734,340 |
| 2024-10-28 | 3.68 | 3.93 | 3.64 | 3.86 | +6.93% | 581,985 | 221,230,993 |
| 2024-10-25 | 3.54 | 3.63 | 3.52 | 3.61 | +2.27% | 275,862 | 98,799,256 |
| 2024-10-24 | 3.47 | 3.54 | 3.45 | 3.53 | +1.44% | 206,253 | 72,250,359 |
| 2024-10-23 | 3.52 | 3.53 | 3.45 | 3.48 | -1.14% | 221,047 | 77,071,809 |
| 2024-10-22 | 3.41 | 3.58 | 3.4 | 3.52 | +3.53% | 315,191 | 110,259,035 |
| 2024-10-21 | 3.38 | 3.44 | 3.36 | 3.4 | +1.19% | 252,996 | 86,084,582 |
| 2024-10-18 | 3.35 | 3.43 | 3.32 | 3.36 | +0.3% | 248,142 | 83,564,269 |
| 2024-10-17 | 3.38 | 3.43 | 3.34 | 3.35 | -1.18% | 170,818 | 57,829,133 |
| 2024-10-16 | 3.31 | 3.44 | 3.29 | 3.39 | +1.5% | 204,219 | 68,685,097 |
| 2024-10-15 | 3.34 | 3.42 | 3.28 | 3.34 | +0.3% | 210,605 | 70,658,458 |
| 2024-10-14 | 3.31 | 3.35 | 3.25 | 3.33 | +2.15% | 168,847 | 55,764,932 |
| 2024-10-11 | 3.35 | 3.36 | 3.24 | 3.26 | -2.4% | 206,311 | 67,922,890 |
| 2024-10-10 | 3.36 | 3.45 | 3.27 | 3.34 | +0.3% | 232,419 | 78,057,538 |
| 2024-10-09 | 3.61 | 3.61 | 3.33 | 3.33 | -9.76% | 417,212 | 144,226,405 |
| 2024-10-08 | 3.95 | 3.95 | 3.49 | 3.69 | +2.79% | 640,830 | 236,580,881 |
| 2024-09-30 | 3.47 | 3.6 | 3.33 | 3.59 | +8.46% | 500,692 | 174,535,198 |
| 2024-09-27 | 3.27 | 3.35 | 3.21 | 3.31 | +2.8% | 183,074 | 60,158,430 |
| 2024-09-26 | 3.13 | 3.22 | 3.12 | 3.22 | +2.88% | 190,671 | 60,577,914 |
| 2024-09-25 | 3.08 | 3.19 | 3.07 | 3.13 | +2.29% | 227,186 | 71,622,328 |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | +3.38% | 160,547 | 48,546,822 |
| 2024-09-23 | 2.99 | 2.99 | 2.94 | 2.96 | -0.34% | 67,992 | 20,127,517 |
| 2024-09-20 | 3.02 | 3.03 | 2.93 | 2.97 | -1.66% | 120,847 | 35,979,250 |
| 2024-09-19 | 2.95 | 3.04 | 2.95 | 3.02 | +2.37% | 101,403 | 30,435,497 |
| 2024-09-18 | 2.96 | 2.97 | 2.9 | 2.95 | -1.34% | 99,513 | 29,176,824 |
| 2024-09-13 | 2.99 | 3.04 | 2.96 | 2.99 | 0% | 91,605 | 27,442,905 |
| 2024-09-12 | 2.98 | 3.03 | 2.98 | 2.99 | +0.34% | 83,496 | 25,063,209 |
| 2024-09-11 | 3.06 | 3.07 | 2.96 | 2.98 | -2.93% | 127,220 | 38,215,773 |
| 2024-09-10 | 3.04 | 3.08 | 3.01 | 3.07 | +1.32% | 110,035 | 33,424,986 |
| 2024-09-09 | 3.02 | 3.1 | 2.97 | 3.03 | 0% | 157,741 | 47,902,343 |
| 2024-09-06 | 3.01 | 3.06 | 2.99 | 3.03 | +0.33% | 122,996 | 37,203,291 |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 3.02 | +2.37% | 115,795 | 34,752,177 |
| 2024-09-04 | 2.97 | 3 | 2.94 | 2.95 | -1.34% | 88,083 | 26,121,548 |
| 2024-09-03 | 2.95 | 2.99 | 2.93 | 2.99 | +1.36% | 109,923 | 32,647,497 |
| 2024-09-02 | 3 | 3.05 | 2.94 | 2.95 | -2.32% | 141,101 | 42,212,402 |
| 2024-08-30 | 2.99 | 3.04 | 2.95 | 3.02 | +1.34% | 219,980 | 66,093,896 |
| 2024-08-29 | 2.9 | 2.98 | 2.89 | 2.98 | +2.05% | 136,319 | 40,279,652 |
| 2024-08-28 | 2.9 | 2.94 | 2.87 | 2.92 | +1.04% | 119,501 | 34,801,802 |
| 2024-08-27 | 2.94 | 2.97 | 2.88 | 2.89 | -2.36% | 142,852 | 41,672,265 |
| 2024-08-26 | 2.89 | 2.99 | 2.89 | 2.96 | +2.78% | 279,740 | 82,418,385 |
| 2024-08-23 | 2.95 | 3.05 | 2.88 | 2.88 | +3.97% | 431,729 | 127,430,387 |
| 2024-08-22 | 2.83 | 2.84 | 2.75 | 2.77 | -2.46% | 115,422 | 32,005,259 |
| 2024-08-21 | 2.84 | 2.89 | 2.82 | 2.84 | -0.7% | 92,452 | 26,328,132 |
| 2024-08-20 | 2.85 | 2.9 | 2.8 | 2.86 | +0.35% | 129,543 | 36,857,863 |
| 2024-08-19 | 2.83 | 2.89 | 2.82 | 2.85 | 0% | 91,154 | 26,012,034 |
| 2024-08-16 | 2.9 | 2.92 | 2.85 | 2.85 | -1.72% | 120,483 | 34,703,252 |
| 2024-08-15 | 2.81 | 2.97 | 2.78 | 2.9 | +3.2% | 209,578 | 60,336,617 |
| 2024-08-14 | 2.79 | 2.86 | 2.78 | 2.81 | +0.72% | 98,835 | 27,850,380 |
| 2024-08-13 | 2.79 | 2.8 | 2.75 | 2.79 | 0% | 62,545 | 17,355,053 |
| 2024-08-12 | 2.81 | 2.82 | 2.77 | 2.79 | -1.41% | 91,386 | 25,500,475 |
| 2024-08-09 | 2.87 | 2.88 | 2.82 | 2.83 | -1.39% | 116,513 | 33,142,600 |
| 2024-08-08 | 2.85 | 2.96 | 2.8 | 2.87 | +0.7% | 250,351 | 72,164,385 |
| 2024-08-07 | 2.93 | 2.94 | 2.83 | 2.85 | -2.73% | 186,787 | 53,546,842 |
| 2024-08-06 | 2.91 | 2.99 | 2.86 | 2.93 | -0.34% | 415,114 | 121,003,454 |
| 2024-08-05 | 2.76 | 3.05 | 2.75 | 2.94 | +6.14% | 511,428 | 151,345,854 |
| 2024-08-02 | 2.8 | 2.84 | 2.75 | 2.77 | -1.07% | 105,732 | 29,627,938 |
| 2024-08-01 | 2.82 | 2.85 | 2.78 | 2.8 | -1.06% | 84,655 | 23,753,557 |
| 2024-07-31 | 2.73 | 2.84 | 2.72 | 2.83 | +3.66% | 91,902 | 25,772,349 |
| 2024-07-30 | 2.72 | 2.75 | 2.7 | 2.73 | 0% | 38,479 | 10,493,809 |
| 2024-07-29 | 2.71 | 2.76 | 2.66 | 2.73 | +1.11% | 70,534 | 19,141,912 |
| 2024-07-26 | 2.64 | 2.71 | 2.63 | 2.7 | +2.27% | 56,987 | 15,307,838 |
| 2024-07-25 | 2.6 | 2.67 | 2.58 | 2.64 | +1.15% | 64,229 | 16,914,346 |
| 2024-07-24 | 2.66 | 2.69 | 2.6 | 2.61 | -2.25% | 88,595 | 23,368,111 |
| 2024-07-23 | 2.72 | 2.75 | 2.67 | 2.67 | -1.84% | 71,125 | 19,323,907 |
| 2024-07-22 | 2.72 | 2.75 | 2.67 | 2.72 | 0% | 55,563 | 15,049,630 |
| 2024-07-19 | 2.69 | 2.74 | 2.68 | 2.72 | +1.12% | 81,604 | 22,151,316 |
| 2024-07-18 | 2.67 | 2.7 | 2.63 | 2.69 | 0% | 74,405 | 19,781,989 |
| 2024-07-17 | 2.72 | 2.74 | 2.69 | 2.69 | -1.1% | 64,641 | 17,527,855 |
| 2024-07-16 | 2.73 | 2.74 | 2.7 | 2.72 | -0.37% | 60,660 | 16,458,425 |
| 2024-07-15 | 2.77 | 2.77 | 2.72 | 2.73 | -1.44% | 59,372 | 16,266,597 |
| 2024-07-12 | 2.8 | 2.83 | 2.75 | 2.77 | -1.07% | 62,084 | 17,312,229 |
| 2024-07-11 | 2.71 | 2.81 | 2.71 | 2.8 | +3.32% | 97,793 | 27,104,660 |
| 2024-07-10 | 2.76 | 2.78 | 2.69 | 2.71 | -2.52% | 73,226 | 19,986,936 |
| 2024-07-09 | 2.76 | 2.79 | 2.69 | 2.78 | +0.72% | 141,615 | 38,843,751 |
| 2024-07-08 | 2.9 | 2.9 | 2.75 | 2.76 | -4.5% | 93,087 | 26,022,395 |
| 2024-07-05 | 2.83 | 2.9 | 2.8 | 2.89 | +2.12% | 73,107 | 20,929,482 |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.83 | -3.74% | 90,148 | 25,794,258 |
| 2024-07-03 | 2.95 | 2.98 | 2.92 | 2.94 | 0% | 72,587 | 21,415,675 |
| 2024-07-02 | 2.9 | 2.97 | 2.9 | 2.94 | +1.38% | 94,312 | 27,747,641 |
| 2024-07-01 | 2.86 | 2.92 | 2.85 | 2.9 | +0.69% | 66,429 | 19,135,052 |
| 2024-06-28 | 2.86 | 2.92 | 2.85 | 2.88 | +0.7% | 75,454 | 21,785,529 |
| 2024-06-27 | 2.91 | 2.94 | 2.86 | 2.86 | -1.72% | 82,583 | 23,984,135 |
| 2024-06-26 | 2.8 | 2.92 | 2.77 | 2.91 | +4.3% | 112,872 | 32,270,123 |
| 2024-06-25 | 2.78 | 2.82 | 2.76 | 2.79 | +0.36% | 81,118 | 22,661,516 |
| 2024-06-24 | 2.86 | 2.86 | 2.75 | 2.78 | -3.47% | 113,262 | 31,602,673 |
| 2024-06-21 | 2.88 | 2.92 | 2.85 | 2.88 | 0% | 57,969 | 16,697,948 |
| 2024-06-20 | 2.94 | 2.95 | 2.87 | 2.88 | -2.37% | 89,710 | 25,983,214 |
| 2024-06-19 | 2.95 | 2.98 | 2.93 | 2.95 | 0% | 67,818 | 20,055,310 |
| 2024-06-18 | 2.94 | 2.97 | 2.93 | 2.95 | +0.68% | 58,914 | 17,401,453 |
| 2024-06-17 | 2.96 | 2.96 | 2.91 | 2.93 | -1.35% | 54,985 | 16,147,383 |
| 2024-06-14 | 2.98 | 3 | 2.93 | 2.97 | 0% | 84,654 | 25,126,624 |
| 2024-06-13 | 3.04 | 3.04 | 2.95 | 2.97 | -2.3% | 111,430 | 33,270,743 |
| 2024-06-12 | 2.97 | 3.05 | 2.95 | 3.04 | +2.01% | 137,112 | 41,253,196 |
| 2024-06-11 | 2.98 | 3 | 2.92 | 2.98 | -0.33% | 86,183 | 25,496,866 |
| 2024-06-07 | 2.97 | 3.02 | 2.93 | 2.99 | +1.01% | 119,933 | 35,756,648 |
| 2024-06-06 | 3.04 | 3.09 | 2.92 | 2.96 | -2.95% | 189,490 | 56,444,295 |
| 2024-06-05 | 3.12 | 3.13 | 3.05 | 3.05 | -2.56% | 83,941 | 25,918,562 |
| 2024-06-04 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 87,432 | 27,194,447 |
| 2024-06-03 | 3.21 | 3.21 | 3.11 | 3.13 | -2.8% | 106,770 | 33,602,501 |
| 2024-05-31 | 3.18 | 3.23 | 3.16 | 3.22 | +1.26% | 82,171 | 26,222,764 |
| 2024-05-30 | 3.16 | 3.22 | 3.12 | 3.18 | +0.63% | 92,336 | 29,391,857 |
| 2024-05-29 | 3.17 | 3.21 | 3.15 | 3.16 | -1.25% | 86,085 | 27,349,599 |
| 2024-05-28 | 3.27 | 3.27 | 3.18 | 3.2 | -1.84% | 83,313 | 26,788,052 |
| 2024-05-27 | 3.24 | 3.28 | 3.2 | 3.26 | +0.31% | 87,085 | 28,119,437 |
| 2024-05-24 | 3.28 | 3.32 | 3.24 | 3.25 | -1.22% | 94,801 | 31,006,566 |
| 2024-05-23 | 3.35 | 3.35 | 3.29 | 3.29 | -2.37% | 112,473 | 37,230,598 |
| 2024-05-22 | 3.37 | 3.39 | 3.35 | 3.37 | +0.6% | 73,242 | 24,668,028 |
| 2024-05-21 | 3.38 | 3.39 | 3.33 | 3.35 | -1.18% | 98,665 | 33,151,806 |
| 2024-05-20 | 3.41 | 3.43 | 3.36 | 3.39 | -0.88% | 119,885 | 40,680,351 |
| 2024-05-17 | 3.41 | 3.43 | 3.36 | 3.42 | +0.29% | 106,701 | 36,160,223 |
| 2024-05-16 | 3.41 | 3.44 | 3.39 | 3.41 | +0.59% | 90,778 | 31,024,659 |
| 2024-05-15 | 3.42 | 3.47 | 3.39 | 3.39 | -0.59% | 115,457 | 39,507,803 |
| 2024-05-14 | 3.34 | 3.42 | 3.34 | 3.41 | +2.1% | 144,765 | 49,091,202 |
| 2024-05-13 | 3.4 | 3.41 | 3.32 | 3.34 | -2.34% | 150,459 | 50,521,047 |
| 2024-05-10 | 3.49 | 3.5 | 3.42 | 3.42 | -1.72% | 109,488 | 37,704,293 |
| 2024-05-09 | 3.47 | 3.51 | 3.46 | 3.48 | 0% | 98,768 | 34,489,190 |
| 2024-05-08 | 3.53 | 3.53 | 3.46 | 3.48 | -2.25% | 113,795 | 39,641,227 |
| 2024-05-07 | 3.51 | 3.59 | 3.51 | 3.56 | +1.14% | 155,266 | 55,263,034 |
| 2024-05-06 | 3.55 | 3.56 | 3.49 | 3.52 | +0.57% | 152,168 | 53,495,715 |
| 2024-04-30 | 3.56 | 3.56 | 3.44 | 3.5 | -1.69% | 166,151 | 58,053,576 |
| 2024-04-29 | 3.45 | 3.56 | 3.45 | 3.56 | +3.19% | 158,232 | 55,874,312 |
| 2024-04-26 | 3.35 | 3.46 | 3.35 | 3.45 | +2.99% | 176,115 | 60,337,502 |
| 2024-04-25 | 3.36 | 3.42 | 3.33 | 3.35 | -0.59% | 140,865 | 47,523,844 |
| 2024-04-24 | 3.3 | 3.37 | 3.26 | 3.37 | +0.9% | 138,235 | 46,033,930 |
| 2024-04-23 | 3.3 | 3.38 | 3.3 | 3.34 | +2.14% | 145,201 | 48,550,739 |
| 2024-04-22 | 3.27 | 3.33 | 3.19 | 3.27 | -1.51% | 130,985 | 42,695,120 |
| 2024-04-19 | 3.34 | 3.37 | 3.28 | 3.32 | -1.19% | 136,271 | 45,220,576 |
| 2024-04-18 | 3.41 | 3.43 | 3.35 | 3.36 | -2.04% | 193,543 | 65,536,816 |
| 2024-04-17 | 3.18 | 3.45 | 3.18 | 3.43 | +8.2% | 288,553 | 97,551,725 |
| 2024-04-16 | 3.32 | 3.35 | 3.11 | 3.17 | -5.37% | 274,538 | 87,664,393 |
| 2024-04-15 | 3.48 | 3.49 | 3.23 | 3.35 | -4.29% | 291,927 | 98,491,635 |
| 2024-04-12 | 3.56 | 3.57 | 3.49 | 3.5 | -2.23% | 161,685 | 56,999,417 |
| 2024-04-11 | 3.49 | 3.64 | 3.48 | 3.58 | +1.7% | 213,699 | 76,763,234 |
| 2024-04-10 | 3.65 | 3.65 | 3.48 | 3.52 | -3.83% | 218,078 | 77,281,162 |
| 2024-04-09 | 3.61 | 3.68 | 3.58 | 3.66 | +1.1% | 141,944 | 51,529,807 |
| 2024-04-08 | 3.69 | 3.71 | 3.61 | 3.62 | -2.16% | 200,134 | 73,264,554 |
| 2024-04-03 | 3.78 | 3.78 | 3.67 | 3.7 | -2.37% | 225,644 | 83,722,886 |
| 2024-04-02 | 3.89 | 3.9 | 3.77 | 3.79 | -2.57% | 247,748 | 94,274,499 |
| 2024-04-01 | 3.83 | 3.89 | 3.81 | 3.89 | +2.1% | 265,286 | 102,319,580 |
| 2024-03-29 | 3.84 | 3.85 | 3.73 | 3.81 | -1.04% | 272,022 | 102,897,168 |
| 2024-03-28 | 3.74 | 3.9 | 3.74 | 3.85 | +2.12% | 314,881 | 121,105,315 |
| 2024-03-27 | 3.93 | 3.98 | 3.75 | 3.77 | -5.28% | 414,160 | 159,352,421 |
| 2024-03-26 | 3.93 | 4.09 | 3.91 | 3.98 | +1.02% | 444,942 | 177,652,936 |
| 2024-03-25 | 4.22 | 4.23 | 3.94 | 3.94 | -8.58% | 784,632 | 318,825,160 |
| 2024-03-22 | 4.14 | 4.48 | 4.1 | 4.31 | +3.86% | 1,130,570 | 480,280,088 |
| 2024-03-21 | 4.08 | 4.18 | 4.03 | 4.15 | +2.47% | 787,866 | 324,076,999 |
| 2024-03-20 | 3.98 | 4.1 | 3.97 | 4.05 | +1.76% | 585,835 | 237,283,415 |
| 2024-03-19 | 3.99 | 4.13 | 3.96 | 3.98 | -1.24% | 525,738 | 211,847,661 |
| 2024-03-18 | 3.93 | 4.1 | 3.9 | 4.03 | +2.54% | 644,567 | 258,112,290 |
| 2024-03-15 | 3.86 | 3.99 | 3.83 | 3.93 | +0.51% | 418,200 | 164,391,172 |
| 2024-03-14 | 3.93 | 3.95 | 3.78 | 3.91 | -2.25% | 526,540 | 204,219,023 |
| 2024-03-13 | 3.82 | 4.07 | 3.81 | 4 | +4.17% | 961,458 | 382,196,841 |
| 2024-03-12 | 3.9 | 3.91 | 3.81 | 3.84 | -1.29% | 432,899 | 166,505,450 |
| 2024-03-11 | 3.81 | 3.92 | 3.73 | 3.89 | +2.37% | 553,866 | 213,465,476 |
| 2024-03-08 | 3.7 | 3.85 | 3.65 | 3.8 | +2.15% | 520,352 | 197,187,362 |
| 2024-03-07 | 3.82 | 3.87 | 3.68 | 3.72 | -4.37% | 619,241 | 233,634,987 |
| 2024-03-06 | 3.74 | 4.03 | 3.7 | 3.89 | +2.91% | 773,780 | 298,616,294 |
| 2024-03-05 | 3.86 | 3.97 | 3.77 | 3.78 | -4.06% | 813,877 | 313,774,358 |
| 2024-03-04 | 4.2 | 4.37 | 3.83 | 3.94 | -0.76% | 1,548,200 | 627,073,695 |
| 2024-03-01 | 3.59 | 3.97 | 3.51 | 3.97 | +9.97% | 875,417 | 327,883,745 |
| 2024-02-29 | 3.4 | 3.61 | 3.36 | 3.61 | +3.74% | 652,845 | 230,834,636 |
| 2024-02-28 | 3.8 | 3.9 | 3.46 | 3.48 | -9.38% | 1,127,220 | 420,992,647 |
| 2024-02-27 | 3.63 | 3.88 | 3.53 | 3.84 | +4.63% | 1,222,405 | 459,676,442 |
| 2024-02-26 | 3.65 | 3.77 | 3.61 | 3.67 | -4.18% | 1,112,163 | 408,937,206 |
| 2024-02-23 | 3.73 | 3.93 | 3.61 | 3.83 | -3.04% | 1,660,813 | 622,894,883 |
| 2024-02-22 | 3.85 | 4.15 | 3.6 | 3.95 | +4.77% | 2,083,965 | 835,170,319 |
| 2024-02-21 | 3.6 | 3.77 | 3.3 | 3.77 | +9.91% | 1,020,311 | 365,140,529 |
| 2024-02-20 | 3.39 | 3.43 | 3.33 | 3.43 | +9.94% | 269,651 | 91,616,225 |
| 2024-02-19 | 3.12 | 3.12 | 3.1 | 3.12 | +9.86% | 192,460 | 60,047,336 |
| 2024-02-08 | 2.65 | 2.84 | 2.53 | 2.84 | +10.08% | 356,959 | 94,986,330 |
| 2024-02-07 | 2.76 | 2.77 | 2.5 | 2.58 | -6.86% | 509,090 | 133,858,608 |
| 2024-02-06 | 2.62 | 2.9 | 2.57 | 2.77 | -2.81% | 537,664 | 143,803,851 |
| 2024-02-05 | 3.13 | 3.13 | 2.85 | 2.85 | -10.09% | 350,894 | 101,255,774 |
| 2024-02-02 | 3.24 | 3.39 | 3.05 | 3.17 | -2.76% | 301,210 | 97,261,991 |
| 2024-02-01 | 3.36 | 3.37 | 3.2 | 3.26 | -3.83% | 253,797 | 83,109,189 |
| 2024-01-31 | 3.49 | 3.59 | 3.37 | 3.39 | -3.97% | 263,286 | 91,779,966 |
| 2024-01-30 | 3.57 | 3.65 | 3.52 | 3.53 | -2.22% | 201,737 | 72,311,421 |
| 2024-01-29 | 3.74 | 3.76 | 3.61 | 3.61 | -3.99% | 244,143 | 89,116,337 |
| 2024-01-26 | 3.73 | 3.84 | 3.68 | 3.76 | +0.27% | 383,950 | 144,727,851 |
| 2024-01-25 | 3.5 | 3.76 | 3.48 | 3.75 | +6.53% | 358,334 | 131,008,688 |
| 2024-01-24 | 3.48 | 3.52 | 3.38 | 3.52 | +1.44% | 210,656 | 72,805,701 |
| 2024-01-23 | 3.44 | 3.52 | 3.39 | 3.47 | +0.58% | 228,572 | 78,925,915 |
| 2024-01-22 | 3.69 | 3.7 | 3.44 | 3.45 | -6.76% | 297,451 | 106,302,128 |
| 2024-01-19 | 3.67 | 3.78 | 3.65 | 3.7 | +1.09% | 234,827 | 87,369,247 |
| 2024-01-18 | 3.65 | 3.69 | 3.51 | 3.66 | -0.27% | 197,771 | 71,399,933 |
| 2024-01-17 | 3.74 | 3.78 | 3.67 | 3.67 | -2.13% | 132,721 | 49,509,405 |
| 2024-01-16 | 3.77 | 3.78 | 3.68 | 3.75 | -0.53% | 170,094 | 63,274,500 |
| 2024-01-15 | 3.78 | 3.83 | 3.74 | 3.77 | 0% | 159,575 | 60,425,937 |
| 2024-01-12 | 3.85 | 3.87 | 3.76 | 3.77 | -2.08% | 177,438 | 67,373,508 |
| 2024-01-11 | 3.74 | 3.86 | 3.74 | 3.85 | +2.39% | 184,638 | 70,628,315 |
| 2024-01-10 | 3.84 | 3.85 | 3.75 | 3.76 | -2.59% | 192,998 | 73,119,180 |
| 2024-01-09 | 3.84 | 3.93 | 3.81 | 3.86 | +1.05% | 211,716 | 81,717,525 |
| 2024-01-08 | 3.83 | 3.89 | 3.82 | 3.82 | -0.52% | 201,837 | 77,850,506 |
| 2024-01-05 | 3.91 | 3.93 | 3.82 | 3.84 | -1.79% | 322,232 | 124,533,577 |
| 2024-01-04 | 4.05 | 4.06 | 3.88 | 3.91 | -3.69% | 358,159 | 140,685,829 |
| 2024-01-03 | 4.06 | 4.08 | 3.97 | 4.06 | -0.73% | 434,148 | 174,285,644 |
| 2024-01-02 | 4.07 | 4.18 | 4.01 | 4.09 | -3.76% | 476,515 | 195,607,876 |
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：