股票概览
3.21
+1.26%
+0.04
3.16
开盘价
3.22
最高价
3.15
最低价
978,355
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.15
MA10 (10日均线)
3.14
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 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 978,355 | 312,930,024 |
| 2025-03-24 | 3.16 | 3.17 | 3.13 | 3.17 | +0.63% | 821,132 | 258,804,266 |
| 2025-03-21 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 1,254,156 | 397,433,242 |
| 2025-03-20 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 468,758 | 147,443,543 |
| 2025-03-19 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 568,354 | 178,583,320 |
| 2025-03-18 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 702,068 | 221,945,783 |
| 2025-03-17 | 3.17 | 3.19 | 3.16 | 3.17 | +0.32% | 851,679 | 270,486,378 |
| 2025-03-14 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 1,120,079 | 352,661,785 |
| 2025-03-13 | 3.11 | 3.13 | 3.09 | 3.11 | -0.32% | 610,207 | 189,884,121 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.12 | +0.32% | 728,800 | 227,013,660 |
| 2025-03-11 | 3.08 | 3.11 | 3.07 | 3.11 | +0.32% | 627,875 | 193,978,416 |
| 2025-03-10 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 716,860 | 222,055,612 |
| 2025-03-07 | 3.12 | 3.14 | 3.09 | 3.1 | -0.64% | 649,546 | 202,261,401 |
| 2025-03-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 686,955 | 213,489,706 |
| 2025-03-05 | 3.12 | 3.13 | 3.07 | 3.1 | -0.64% | 734,905 | 227,191,031 |
| 2025-03-04 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 587,547 | 182,535,483 |
| 2025-03-03 | 3.13 | 3.16 | 3.1 | 3.11 | -0.32% | 718,490 | 225,070,463 |
| 2025-02-28 | 3.15 | 3.18 | 3.12 | 3.12 | -1.27% | 686,910 | 216,327,548 |
| 2025-02-27 | 3.18 | 3.19 | 3.13 | 3.16 | 0% | 740,058 | 233,507,369 |
| 2025-02-26 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 1,013,106 | 319,428,141 |
| 2025-02-25 | 3.13 | 3.14 | 3.09 | 3.11 | -0.96% | 853,426 | 265,844,489 |
| 2025-02-24 | 3.08 | 3.16 | 3.07 | 3.14 | +1.95% | 1,387,945 | 434,097,369 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.32% | 803,098 | 247,355,390 |
| 2025-02-20 | 3.13 | 3.13 | 3.08 | 3.09 | -1.59% | 703,638 | 217,885,489 |
| 2025-02-19 | 3.12 | 3.15 | 3.11 | 3.14 | +0.64% | 602,277 | 188,552,202 |
| 2025-02-18 | 3.16 | 3.16 | 3.11 | 3.12 | -0.95% | 689,331 | 216,410,256 |
| 2025-02-17 | 3.16 | 3.16 | 3.13 | 3.15 | 0% | 555,932 | 174,875,531 |
| 2025-02-14 | 3.17 | 3.18 | 3.13 | 3.15 | -0.32% | 653,132 | 205,453,275 |
| 2025-02-13 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 934,086 | 296,316,028 |
| 2025-02-12 | 3.14 | 3.16 | 3.12 | 3.15 | +0.32% | 566,152 | 177,671,539 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.14 | -0.32% | 560,301 | 175,330,482 |
| 2025-02-10 | 3.14 | 3.18 | 3.14 | 3.15 | +0.32% | 749,934 | 236,911,162 |
| 2025-02-07 | 3.11 | 3.16 | 3.09 | 3.14 | +0.96% | 856,811 | 268,203,592 |
| 2025-02-06 | 3.08 | 3.11 | 3.07 | 3.11 | +0.97% | 555,350 | 171,901,307 |
| 2025-02-05 | 3.12 | 3.13 | 3.08 | 3.08 | -0.65% | 647,030 | 200,077,803 |
| 2025-01-27 | 3.1 | 3.15 | 3.1 | 3.1 | +0.32% | 607,015 | 189,184,475 |
| 2025-01-24 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 569,601 | 176,228,367 |
| 2025-01-23 | 3.08 | 3.13 | 3.08 | 3.08 | +0.65% | 758,169 | 235,520,710 |
| 2025-01-22 | 3.06 | 3.07 | 3.03 | 3.06 | -0.33% | 553,726 | 168,971,592 |
| 2025-01-21 | 3.12 | 3.12 | 3.07 | 3.07 | -0.97% | 563,860 | 174,156,794 |
| 2025-01-20 | 3.14 | 3.17 | 3.09 | 3.1 | -0.96% | 643,298 | 200,891,715 |
| 2025-01-17 | 3.11 | 3.14 | 3.09 | 3.13 | +0.32% | 505,381 | 157,834,899 |
| 2025-01-16 | 3.11 | 3.15 | 3.09 | 3.12 | +0.32% | 644,660 | 201,509,933 |
| 2025-01-15 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 513,877 | 159,639,485 |
| 2025-01-14 | 3.04 | 3.11 | 3.03 | 3.11 | +2.3% | 675,693 | 208,373,097 |
| 2025-01-13 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 629,990 | 191,001,820 |
| 2025-01-10 | 3.08 | 3.09 | 3.03 | 3.03 | -1.62% | 593,938 | 181,334,165 |
| 2025-01-09 | 3.1 | 3.11 | 3.06 | 3.08 | -0.96% | 569,438 | 175,572,734 |
| 2025-01-08 | 3.14 | 3.14 | 3.05 | 3.11 | -0.64% | 891,299 | 276,002,483 |
| 2025-01-07 | 3.12 | 3.15 | 3.1 | 3.13 | +0.32% | 541,143 | 168,917,697 |
| 2025-01-06 | 3.13 | 3.15 | 3.09 | 3.12 | -0.32% | 743,756 | 232,000,518 |
| 2025-01-03 | 3.17 | 3.22 | 3.12 | 3.13 | -0.95% | 950,420 | 301,461,612 |
| 2025-01-02 | 3.31 | 3.32 | 3.14 | 3.16 | -4.24% | 1,324,576 | 427,715,596 |
| 2024-12-31 | 3.36 | 3.38 | 3.3 | 3.3 | -2.08% | 912,266 | 304,603,039 |
| 2024-12-30 | 3.36 | 3.38 | 3.34 | 3.37 | +0.6% | 707,763 | 238,006,082 |
| 2024-12-27 | 3.33 | 3.36 | 3.32 | 3.35 | +0.9% | 761,298 | 254,693,014 |
| 2024-12-26 | 3.37 | 3.38 | 3.31 | 3.32 | -1.48% | 899,314 | 299,686,822 |
| 2024-12-25 | 3.37 | 3.39 | 3.35 | 3.37 | 0% | 778,678 | 262,768,764 |
| 2024-12-24 | 3.34 | 3.38 | 3.33 | 3.37 | +0.9% | 744,016 | 249,903,080 |
| 2024-12-23 | 3.33 | 3.38 | 3.32 | 3.34 | +0.3% | 876,211 | 294,168,694 |
| 2024-12-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.48% | 846,017 | 282,675,318 |
| 2024-12-19 | 3.33 | 3.4 | 3.31 | 3.38 | +0.6% | 975,598 | 328,601,002 |
| 2024-12-18 | 3.37 | 3.43 | 3.35 | 3.36 | +1.2% | 1,141,893 | 387,542,345 |
| 2024-12-17 | 3.35 | 3.37 | 3.31 | 3.32 | -1.19% | 803,675 | 268,141,642 |
| 2024-12-16 | 3.35 | 3.39 | 3.34 | 3.36 | 0% | 700,339 | 235,407,653 |
| 2024-12-13 | 3.43 | 3.43 | 3.35 | 3.36 | -2.61% | 1,120,664 | 379,516,880 |
| 2024-12-12 | 3.42 | 3.45 | 3.4 | 3.45 | +0.58% | 872,896 | 299,418,739 |
| 2024-12-11 | 3.39 | 3.44 | 3.39 | 3.43 | +0.88% | 832,137 | 284,790,064 |
| 2024-12-10 | 3.49 | 3.52 | 3.39 | 3.4 | -0.29% | 1,412,798 | 485,426,103 |
| 2024-12-09 | 3.42 | 3.45 | 3.39 | 3.41 | -0.29% | 992,623 | 339,695,188 |
| 2024-12-06 | 3.36 | 3.43 | 3.35 | 3.42 | +1.79% | 1,111,574 | 378,524,495 |
| 2024-12-05 | 3.37 | 3.38 | 3.34 | 3.36 | -0.3% | 682,560 | 229,248,924 |
| 2024-12-04 | 3.4 | 3.41 | 3.35 | 3.37 | -1.46% | 824,186 | 278,437,009 |
| 2024-12-03 | 3.39 | 3.42 | 3.35 | 3.42 | +0.88% | 1,084,346 | 367,530,797 |
| 2024-12-02 | 3.35 | 3.39 | 3.33 | 3.39 | +1.5% | 1,040,095 | 350,204,530 |
| 2024-11-29 | 3.34 | 3.38 | 3.33 | 3.34 | +0.3% | 902,229 | 302,253,829 |
| 2024-11-28 | 3.34 | 3.37 | 3.31 | 3.33 | -0.3% | 862,827 | 288,115,527 |
| 2024-11-27 | 3.29 | 3.34 | 3.24 | 3.34 | +1.52% | 818,142 | 269,108,058 |
| 2024-11-26 | 3.3 | 3.32 | 3.27 | 3.29 | -0.6% | 867,976 | 286,037,661 |
| 2024-11-25 | 3.32 | 3.36 | 3.27 | 3.31 | -0.3% | 1,143,204 | 379,021,164 |
| 2024-11-22 | 3.44 | 3.46 | 3.32 | 3.32 | -3.49% | 1,529,044 | 518,564,103 |
| 2024-11-21 | 3.46 | 3.51 | 3.41 | 3.44 | -0.58% | 1,313,452 | 453,005,556 |
| 2024-11-20 | 3.43 | 3.52 | 3.43 | 3.46 | -0.29% | 1,851,085 | 640,472,386 |
| 2024-11-19 | 3.53 | 3.56 | 3.38 | 3.47 | -4.67% | 4,485,056 | 1,556,024,785 |
| 2024-11-18 | 3.49 | 3.72 | 3.49 | 3.64 | +7.69% | 6,447,340 | 2,355,085,536 |
| 2024-11-15 | 3.42 | 3.46 | 3.38 | 3.38 | -1.74% | 1,131,051 | 387,391,783 |
| 2024-11-14 | 3.46 | 3.49 | 3.43 | 3.44 | -0.86% | 921,968 | 319,252,044 |
| 2024-11-13 | 3.42 | 3.53 | 3.41 | 3.47 | +0.87% | 1,221,544 | 424,852,107 |
| 2024-11-12 | 3.47 | 3.51 | 3.41 | 3.44 | -1.71% | 1,250,748 | 434,036,562 |
| 2024-11-11 | 3.5 | 3.54 | 3.45 | 3.5 | -0.85% | 1,350,068 | 470,078,825 |
| 2024-11-08 | 3.63 | 3.64 | 3.51 | 3.53 | -1.67% | 1,893,033 | 672,465,861 |
| 2024-11-07 | 3.48 | 3.59 | 3.45 | 3.59 | +2.87% | 2,071,264 | 734,713,424 |
| 2024-11-06 | 3.49 | 3.52 | 3.43 | 3.49 | 0% | 1,807,384 | 627,889,974 |
| 2024-11-05 | 3.42 | 3.49 | 3.4 | 3.49 | +1.75% | 1,696,272 | 586,622,178 |
| 2024-11-04 | 3.43 | 3.44 | 3.37 | 3.43 | +0.59% | 1,385,355 | 470,939,464 |
| 2024-11-01 | 3.34 | 3.49 | 3.32 | 3.41 | +2.1% | 2,691,048 | 917,287,612 |
| 2024-10-31 | 3.32 | 3.38 | 3.31 | 3.34 | +0.6% | 1,353,610 | 452,834,373 |
| 2024-10-30 | 3.29 | 3.36 | 3.29 | 3.32 | +1.53% | 1,424,417 | 473,776,042 |
| 2024-10-29 | 3.36 | 3.37 | 3.27 | 3.27 | -2.39% | 1,178,343 | 389,632,864 |
| 2024-10-28 | 3.3 | 3.36 | 3.28 | 3.35 | +1.52% | 1,338,913 | 445,573,340 |
| 2024-10-25 | 3.28 | 3.32 | 3.28 | 3.3 | +0.3% | 768,951 | 253,973,365 |
| 2024-10-24 | 3.34 | 3.35 | 3.28 | 3.29 | -2.08% | 843,269 | 278,835,844 |
| 2024-10-23 | 3.31 | 3.38 | 3.3 | 3.36 | +1.2% | 1,346,548 | 450,775,105 |
| 2024-10-22 | 3.31 | 3.33 | 3.28 | 3.32 | 0% | 930,946 | 307,587,203 |
| 2024-10-21 | 3.33 | 3.35 | 3.28 | 3.32 | +0.61% | 1,359,869 | 450,665,433 |
| 2024-10-18 | 3.22 | 3.35 | 3.17 | 3.3 | +2.17% | 1,686,818 | 549,156,501 |
| 2024-10-17 | 3.32 | 3.33 | 3.23 | 3.23 | -2.42% | 1,315,898 | 431,178,236 |
| 2024-10-16 | 3.25 | 3.35 | 3.24 | 3.31 | +0.61% | 1,310,487 | 433,388,392 |
| 2024-10-15 | 3.36 | 3.42 | 3.29 | 3.29 | -2.37% | 1,649,199 | 551,656,119 |
| 2024-10-14 | 3.35 | 3.44 | 3.32 | 3.37 | +1.81% | 2,080,604 | 701,184,046 |
| 2024-10-11 | 3.47 | 3.47 | 3.28 | 3.31 | -5.97% | 3,175,148 | 1,071,701,823 |
| 2024-10-10 | 3.2 | 3.52 | 3.19 | 3.52 | +10% | 5,079,316 | 1,744,339,715 |
| 2024-10-09 | 3.48 | 3.48 | 3.2 | 3.2 | -9.86% | 2,826,960 | 934,560,097 |
| 2024-10-08 | 3.67 | 3.67 | 3.38 | 3.55 | +6.29% | 3,844,311 | 1,365,438,883 |
| 2024-09-30 | 3.14 | 3.36 | 3.11 | 3.34 | +9.51% | 3,427,236 | 1,114,276,567 |
| 2024-09-27 | 3.03 | 3.08 | 2.99 | 3.05 | +2.35% | 1,519,126 | 461,160,961 |
| 2024-09-26 | 2.86 | 2.98 | 2.84 | 2.98 | +3.83% | 1,693,175 | 493,925,891 |
| 2024-09-25 | 2.8 | 2.95 | 2.8 | 2.87 | +3.61% | 2,119,846 | 612,307,158 |
| 2024-09-24 | 2.69 | 2.77 | 2.68 | 2.77 | +3.36% | 1,084,597 | 297,070,615 |
| 2024-09-23 | 2.66 | 2.7 | 2.65 | 2.68 | +0.37% | 473,238 | 126,479,617 |
| 2024-09-20 | 2.67 | 2.68 | 2.63 | 2.67 | -0.37% | 665,289 | 176,471,790 |
| 2024-09-19 | 2.61 | 2.68 | 2.59 | 2.68 | +3.08% | 922,240 | 244,351,566 |
| 2024-09-18 | 2.58 | 2.61 | 2.54 | 2.6 | +1.17% | 657,364 | 168,901,100 |
| 2024-09-13 | 2.62 | 2.63 | 2.57 | 2.57 | -1.91% | 643,558 | 167,318,094 |
| 2024-09-12 | 2.63 | 2.64 | 2.61 | 2.62 | 0% | 536,939 | 140,979,664 |
| 2024-09-11 | 2.65 | 2.65 | 2.6 | 2.62 | -1.5% | 651,986 | 170,872,922 |
| 2024-09-10 | 2.7 | 2.7 | 2.6 | 2.66 | -1.12% | 1,030,974 | 272,967,731 |
| 2024-09-09 | 2.72 | 2.73 | 2.67 | 2.69 | -1.82% | 898,795 | 241,860,885 |
| 2024-09-06 | 2.75 | 2.77 | 2.73 | 2.74 | -0.36% | 593,887 | 163,374,087 |
| 2024-09-05 | 2.74 | 2.76 | 2.73 | 2.75 | +0.36% | 723,964 | 198,791,821 |
| 2024-09-04 | 2.82 | 2.82 | 2.73 | 2.74 | -3.18% | 1,088,615 | 301,691,490 |
| 2024-09-03 | 2.82 | 2.83 | 2.8 | 2.83 | 0% | 879,309 | 247,572,190 |
| 2024-09-02 | 2.94 | 2.95 | 2.82 | 2.83 | -4.07% | 1,916,833 | 548,171,513 |
| 2024-08-30 | 3.03 | 3.04 | 2.91 | 2.95 | -3.91% | 2,618,185 | 774,207,586 |
| 2024-08-29 | 3.16 | 3.17 | 3.07 | 3.07 | -3.15% | 1,045,208 | 323,579,428 |
| 2024-08-28 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 570,194 | 181,711,056 |
| 2024-08-27 | 3.22 | 3.23 | 3.17 | 3.19 | -0.62% | 569,781 | 181,863,821 |
| 2024-08-26 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 656,051 | 211,042,203 |
| 2024-08-23 | 3.21 | 3.25 | 3.2 | 3.24 | +0.62% | 531,114 | 171,605,201 |
| 2024-08-22 | 3.23 | 3.25 | 3.21 | 3.22 | 0% | 508,055 | 163,917,475 |
| 2024-08-21 | 3.26 | 3.26 | 3.21 | 3.22 | -1.23% | 626,874 | 202,631,704 |
| 2024-08-20 | 3.27 | 3.28 | 3.24 | 3.26 | -0.31% | 683,208 | 222,660,475 |
| 2024-08-19 | 3.23 | 3.27 | 3.22 | 3.27 | +1.24% | 560,065 | 182,349,078 |
| 2024-08-16 | 3.25 | 3.28 | 3.22 | 3.23 | -0.62% | 740,194 | 240,408,527 |
| 2024-08-15 | 3.2 | 3.25 | 3.19 | 3.25 | +1.56% | 961,112 | 310,729,299 |
| 2024-08-14 | 3.19 | 3.22 | 3.18 | 3.2 | +0.31% | 620,521 | 198,762,750 |
| 2024-08-13 | 3.17 | 3.19 | 3.15 | 3.19 | +0.63% | 565,650 | 179,647,888 |
| 2024-08-12 | 3.17 | 3.19 | 3.16 | 3.17 | 0% | 544,631 | 173,034,885 |
| 2024-08-09 | 3.17 | 3.2 | 3.16 | 3.17 | +0.32% | 670,867 | 213,367,088 |
| 2024-08-08 | 3.14 | 3.17 | 3.14 | 3.16 | +0.32% | 470,630 | 148,561,805 |
| 2024-08-07 | 3.14 | 3.19 | 3.14 | 3.15 | +0.32% | 682,460 | 215,736,414 |
| 2024-08-06 | 3.15 | 3.18 | 3.12 | 3.14 | 0% | 811,686 | 255,066,171 |
| 2024-08-05 | 3.16 | 3.2 | 3.14 | 3.14 | -0.95% | 933,113 | 295,252,847 |
| 2024-08-02 | 3.17 | 3.2 | 3.16 | 3.17 | -0.31% | 736,651 | 234,186,763 |
| 2024-08-01 | 3.16 | 3.2 | 3.15 | 3.18 | +0.63% | 975,145 | 310,118,629 |
| 2024-07-31 | 3.14 | 3.17 | 3.13 | 3.16 | +0.96% | 933,917 | 294,345,560 |
| 2024-07-30 | 3.13 | 3.15 | 3.12 | 3.13 | -0.32% | 543,697 | 170,445,050 |
| 2024-07-29 | 3.08 | 3.15 | 3.07 | 3.14 | +1.95% | 1,143,061 | 356,441,608 |
| 2024-07-26 | 3.07 | 3.1 | 3.06 | 3.08 | +0.65% | 708,472 | 217,990,524 |
| 2024-07-25 | 3.09 | 3.12 | 3.05 | 3.06 | -1.29% | 869,496 | 267,504,526 |
| 2024-07-24 | 3.05 | 3.11 | 3.03 | 3.1 | +1.97% | 935,563 | 287,549,073 |
| 2024-07-23 | 3.09 | 3.11 | 3.04 | 3.04 | -1.94% | 787,048 | 242,248,488 |
| 2024-07-22 | 3.07 | 3.11 | 3.06 | 3.1 | +0.98% | 846,549 | 261,352,298 |
| 2024-07-19 | 3.06 | 3.09 | 3.05 | 3.07 | -1.6% | 857,281 | 262,958,038 |
| 2024-07-18 | 3.11 | 3.13 | 3.05 | 3.12 | +0.32% | 873,988 | 270,171,495 |
| 2024-07-17 | 3.11 | 3.14 | 3.11 | 3.11 | -0.32% | 686,249 | 214,143,490 |
| 2024-07-16 | 3.11 | 3.13 | 3.1 | 3.12 | 0% | 593,641 | 185,071,275 |
| 2024-07-15 | 3.12 | 3.14 | 3.1 | 3.12 | -0.32% | 493,193 | 153,896,215 |
| 2024-07-12 | 3.13 | 3.16 | 3.12 | 3.13 | 0% | 560,613 | 175,890,018 |
| 2024-07-11 | 3.1 | 3.13 | 3.1 | 3.13 | +1.62% | 600,509 | 187,231,952 |
| 2024-07-10 | 3.11 | 3.13 | 3.07 | 3.08 | -0.96% | 518,710 | 160,726,239 |
| 2024-07-09 | 3.08 | 3.12 | 3.05 | 3.11 | +0.97% | 562,578 | 173,508,709 |
| 2024-07-08 | 3.12 | 3.14 | 3.07 | 3.08 | -1.28% | 569,473 | 176,415,405 |
| 2024-07-05 | 3.15 | 3.16 | 3.11 | 3.12 | -0.95% | 647,392 | 202,734,578 |
| 2024-07-04 | 3.15 | 3.18 | 3.14 | 3.15 | +0.32% | 806,833 | 255,373,700 |
| 2024-07-03 | 3.15 | 3.17 | 3.14 | 3.14 | 0% | 456,651 | 143,901,501 |
| 2024-07-02 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 588,810 | 185,187,144 |
| 2024-07-01 | 3.09 | 3.15 | 3.09 | 3.14 | +1.29% | 606,413 | 189,835,799 |
| 2024-06-28 | 3.05 | 3.12 | 3.04 | 3.1 | +1.64% | 756,447 | 233,851,542 |
| 2024-06-27 | 3.07 | 3.08 | 3.04 | 3.05 | -0.97% | 577,178 | 176,721,336 |
| 2024-06-26 | 3.05 | 3.09 | 3.03 | 3.08 | +0.65% | 549,669 | 168,155,012 |
| 2024-06-25 | 3.03 | 3.08 | 3.03 | 3.06 | +0.99% | 821,619 | 251,263,158 |
| 2024-06-24 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 810,800 | 246,976,932 |
| 2024-06-21 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 515,162 | 159,439,062 |
| 2024-06-20 | 3.12 | 3.13 | 3.07 | 3.08 | -1.28% | 585,050 | 180,925,991 |
| 2024-06-19 | 3.13 | 3.15 | 3.12 | 3.12 | -0.32% | 426,998 | 133,697,801 |
| 2024-06-18 | 3.08 | 3.13 | 3.07 | 3.13 | +1.62% | 792,367 | 246,139,447 |
| 2024-06-17 | 3.09 | 3.13 | 3.07 | 3.08 | -0.65% | 648,598 | 200,529,710 |
| 2024-06-14 | 3.08 | 3.11 | 3.07 | 3.1 | +0.65% | 714,259 | 221,053,026 |
| 2024-06-13 | 3.13 | 3.14 | 3.07 | 3.08 | -1.91% | 814,270 | 252,428,827 |
| 2024-06-12 | 3.14 | 3.15 | 3.1 | 3.14 | 0% | 842,197 | 263,406,082 |
| 2024-06-11 | 3.2 | 3.2 | 3.13 | 3.14 | -2.18% | 915,972 | 289,366,721 |
| 2024-06-07 | 3.21 | 3.23 | 3.17 | 3.21 | +0.31% | 925,499 | 296,248,711 |
| 2024-06-06 | 3.25 | 3.27 | 3.2 | 3.2 | -1.54% | 1,104,389 | 357,399,345 |
| 2024-06-05 | 3.29 | 3.29 | 3.24 | 3.25 | -1.22% | 707,226 | 231,110,970 |
| 2024-06-04 | 3.25 | 3.3 | 3.24 | 3.29 | +0.92% | 880,839 | 287,935,122 |
| 2024-06-03 | 3.26 | 3.28 | 3.23 | 3.26 | 0% | 909,791 | 296,080,143 |
| 2024-05-31 | 3.27 | 3.29 | 3.26 | 3.26 | -0.31% | 711,041 | 232,602,676 |
| 2024-05-30 | 3.3 | 3.32 | 3.26 | 3.27 | -0.91% | 978,789 | 321,480,707 |
| 2024-05-29 | 3.31 | 3.35 | 3.29 | 3.3 | -0.3% | 792,217 | 262,721,409 |
| 2024-05-28 | 3.32 | 3.37 | 3.3 | 3.31 | 0% | 1,141,143 | 380,233,877 |
| 2024-05-27 | 3.29 | 3.33 | 3.28 | 3.31 | +0.61% | 995,559 | 328,856,018 |
| 2024-05-24 | 3.3 | 3.34 | 3.28 | 3.29 | -0.6% | 934,237 | 309,457,417 |
| 2024-05-23 | 3.4 | 3.4 | 3.31 | 3.31 | -3.22% | 1,411,685 | 471,880,771 |
| 2024-05-22 | 3.4 | 3.45 | 3.38 | 3.42 | +0.29% | 1,169,181 | 399,531,632 |
| 2024-05-21 | 3.45 | 3.47 | 3.39 | 3.41 | -1.16% | 1,346,246 | 460,578,448 |
| 2024-05-20 | 3.43 | 3.46 | 3.42 | 3.45 | +1.17% | 1,961,558 | 674,852,071 |
| 2024-05-17 | 3.36 | 3.41 | 3.33 | 3.41 | +1.79% | 1,495,931 | 504,274,558 |
| 2024-05-16 | 3.35 | 3.38 | 3.34 | 3.35 | +0.3% | 1,191,838 | 400,537,477 |
| 2024-05-15 | 3.36 | 3.38 | 3.34 | 3.34 | -0.6% | 972,696 | 326,316,552 |
| 2024-05-14 | 3.36 | 3.38 | 3.33 | 3.36 | -0.3% | 1,492,758 | 501,053,611 |
| 2024-05-13 | 3.31 | 3.39 | 3.28 | 3.37 | +1.51% | 2,028,765 | 679,328,920 |
| 2024-05-10 | 3.3 | 3.33 | 3.28 | 3.32 | +0.61% | 1,257,881 | 416,303,696 |
| 2024-05-09 | 3.25 | 3.3 | 3.25 | 3.3 | +1.54% | 923,087 | 302,730,111 |
| 2024-05-08 | 3.29 | 3.29 | 3.25 | 3.25 | -1.22% | 993,929 | 324,638,642 |
| 2024-05-07 | 3.31 | 3.32 | 3.28 | 3.29 | -0.9% | 1,194,519 | 393,733,562 |
| 2024-05-06 | 3.3 | 3.33 | 3.28 | 3.32 | +1.53% | 1,231,621 | 407,937,205 |
| 2024-04-30 | 3.31 | 3.32 | 3.25 | 3.27 | -1.8% | 1,627,423 | 534,010,658 |
| 2024-04-29 | 3.33 | 3.35 | 3.3 | 3.33 | -0.3% | 1,337,215 | 444,966,894 |
| 2024-04-26 | 3.3 | 3.34 | 3.28 | 3.34 | +0.91% | 1,324,204 | 438,384,272 |
| 2024-04-25 | 3.32 | 3.32 | 3.28 | 3.31 | -0.6% | 1,005,286 | 331,957,152 |
| 2024-04-24 | 3.3 | 3.33 | 3.28 | 3.33 | +0.91% | 932,778 | 308,716,834 |
| 2024-04-23 | 3.36 | 3.37 | 3.29 | 3.3 | -2.37% | 1,835,404 | 609,197,647 |
| 2024-04-22 | 3.49 | 3.51 | 3.37 | 3.38 | -2.59% | 2,229,933 | 763,658,545 |
| 2024-04-19 | 3.41 | 3.52 | 3.41 | 3.47 | +0.87% | 2,650,426 | 922,255,376 |
| 2024-04-18 | 3.44 | 3.49 | 3.4 | 3.44 | -0.29% | 2,107,502 | 724,149,589 |
| 2024-04-17 | 3.35 | 3.46 | 3.32 | 3.45 | +2.37% | 2,109,192 | 716,393,376 |
| 2024-04-16 | 3.41 | 3.47 | 3.35 | 3.37 | -2.88% | 2,610,236 | 888,968,835 |
| 2024-04-15 | 3.29 | 3.5 | 3.24 | 3.47 | +5.47% | 3,767,604 | 1,283,388,868 |
| 2024-04-12 | 3.34 | 3.38 | 3.28 | 3.29 | -2.08% | 1,414,325 | 468,316,697 |
| 2024-04-11 | 3.27 | 3.39 | 3.25 | 3.36 | +2.13% | 1,922,108 | 639,480,641 |
| 2024-04-10 | 3.29 | 3.36 | 3.26 | 3.29 | -0.3% | 1,425,017 | 471,407,143 |
| 2024-04-09 | 3.35 | 3.37 | 3.28 | 3.3 | -1.79% | 1,771,291 | 586,051,323 |
| 2024-04-08 | 3.33 | 3.49 | 3.32 | 3.36 | -0.59% | 2,596,769 | 885,114,603 |
| 2024-04-03 | 3.27 | 3.38 | 3.26 | 3.38 | +3.05% | 2,183,644 | 730,011,178 |
| 2024-04-02 | 3.36 | 3.36 | 3.26 | 3.28 | -2.67% | 1,746,199 | 576,709,766 |
| 2024-04-01 | 3.37 | 3.42 | 3.35 | 3.37 | +0.3% | 1,326,625 | 447,131,488 |
| 2024-03-29 | 3.34 | 3.36 | 3.25 | 3.36 | -2.04% | 1,947,652 | 644,844,333 |
| 2024-03-28 | 3.35 | 3.43 | 3.35 | 3.43 | +2.08% | 968,462 | 329,272,827 |
| 2024-03-27 | 3.4 | 3.43 | 3.36 | 3.36 | -1.18% | 676,324 | 229,461,094 |
| 2024-03-26 | 3.38 | 3.41 | 3.35 | 3.4 | +0.59% | 754,076 | 254,915,667 |
| 2024-03-25 | 3.35 | 3.44 | 3.33 | 3.38 | +0.6% | 880,490 | 298,846,143 |
| 2024-03-22 | 3.39 | 3.4 | 3.34 | 3.36 | -1.75% | 828,057 | 278,890,430 |
| 2024-03-21 | 3.44 | 3.46 | 3.39 | 3.42 | +0.29% | 768,640 | 262,666,771 |
| 2024-03-20 | 3.4 | 3.42 | 3.36 | 3.41 | +0.29% | 883,963 | 299,976,493 |
| 2024-03-19 | 3.46 | 3.53 | 3.39 | 3.4 | -1.73% | 1,296,671 | 447,663,555 |
| 2024-03-18 | 3.43 | 3.49 | 3.41 | 3.46 | +2.67% | 1,955,881 | 675,474,982 |
| 2024-03-15 | 3.32 | 3.41 | 3.25 | 3.37 | +1.51% | 1,646,150 | 548,458,695 |
| 2024-03-14 | 3.23 | 3.36 | 3.23 | 3.32 | +3.11% | 2,041,907 | 676,713,621 |
| 2024-03-13 | 3.28 | 3.28 | 3.21 | 3.22 | -1.83% | 964,957 | 312,362,054 |
| 2024-03-12 | 3.34 | 3.34 | 3.28 | 3.28 | -1.8% | 1,033,105 | 340,460,695 |
| 2024-03-11 | 3.35 | 3.39 | 3.3 | 3.34 | 0% | 917,381 | 305,988,589 |
| 2024-03-08 | 3.34 | 3.35 | 3.28 | 3.34 | +0.3% | 969,595 | 321,494,175 |
| 2024-03-07 | 3.28 | 3.41 | 3.27 | 3.33 | +1.22% | 1,597,912 | 535,324,819 |
| 2024-03-06 | 3.3 | 3.31 | 3.26 | 3.29 | -0.3% | 837,280 | 274,790,179 |
| 2024-03-05 | 3.29 | 3.33 | 3.28 | 3.3 | -0.3% | 820,924 | 271,229,882 |
| 2024-03-04 | 3.34 | 3.35 | 3.28 | 3.31 | -0.9% | 847,111 | 280,574,173 |
| 2024-03-01 | 3.33 | 3.35 | 3.31 | 3.34 | +0.3% | 1,002,361 | 333,851,446 |
| 2024-02-29 | 3.28 | 3.33 | 3.27 | 3.33 | +1.22% | 942,679 | 311,488,122 |
| 2024-02-28 | 3.28 | 3.35 | 3.28 | 3.29 | -0.3% | 1,375,716 | 456,813,377 |
| 2024-02-27 | 3.24 | 3.3 | 3.23 | 3.3 | +1.54% | 786,012 | 258,000,567 |
| 2024-02-26 | 3.33 | 3.34 | 3.25 | 3.25 | -2.4% | 1,105,196 | 363,700,557 |
| 2024-02-23 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 974,449 | 323,942,065 |
| 2024-02-22 | 3.27 | 3.33 | 3.25 | 3.33 | +1.22% | 1,004,570 | 330,818,188 |
| 2024-02-21 | 3.23 | 3.35 | 3.21 | 3.29 | +1.23% | 1,494,369 | 492,866,205 |
| 2024-02-20 | 3.24 | 3.26 | 3.2 | 3.25 | 0% | 919,558 | 297,250,295 |
| 2024-02-19 | 3.23 | 3.25 | 3.18 | 3.25 | +1.25% | 1,507,011 | 484,198,154 |
| 2024-02-08 | 3.21 | 3.24 | 3.15 | 3.21 | -0.31% | 1,796,500 | 572,658,949 |
| 2024-02-07 | 3.2 | 3.23 | 3.15 | 3.22 | +0.94% | 1,668,890 | 531,606,390 |
| 2024-02-06 | 3.09 | 3.21 | 3.06 | 3.19 | +3.24% | 1,542,623 | 485,397,775 |
| 2024-02-05 | 3.14 | 3.16 | 3.04 | 3.09 | -2.22% | 1,469,855 | 455,814,946 |
| 2024-02-02 | 3.16 | 3.24 | 3.06 | 3.16 | 0% | 1,470,392 | 465,938,758 |
| 2024-02-01 | 3.2 | 3.23 | 3.15 | 3.16 | -2.47% | 1,433,973 | 456,452,294 |
| 2024-01-31 | 3.27 | 3.3 | 3.19 | 3.24 | -1.22% | 1,546,890 | 501,907,160 |
| 2024-01-30 | 3.27 | 3.36 | 3.26 | 3.28 | -1.2% | 1,598,455 | 528,729,953 |
| 2024-01-29 | 3.3 | 3.46 | 3.28 | 3.32 | +0.61% | 2,801,006 | 938,631,789 |
| 2024-01-26 | 3.27 | 3.33 | 3.25 | 3.3 | +0.3% | 1,972,292 | 649,595,372 |
| 2024-01-25 | 3.11 | 3.3 | 3.1 | 3.29 | +5.79% | 2,557,983 | 826,534,070 |
| 2024-01-24 | 2.99 | 3.12 | 2.97 | 3.11 | +4.71% | 1,412,853 | 430,333,552 |
| 2024-01-23 | 2.93 | 2.99 | 2.89 | 2.97 | +1.02% | 850,270 | 250,021,811 |
| 2024-01-22 | 3 | 3.04 | 2.92 | 2.94 | -2% | 1,009,662 | 301,851,918 |
| 2024-01-19 | 2.99 | 3.03 | 2.96 | 3 | 0% | 650,513 | 195,677,539 |
| 2024-01-18 | 2.99 | 3.01 | 2.89 | 3 | 0% | 1,163,131 | 343,227,632 |
| 2024-01-17 | 3.05 | 3.07 | 3 | 3 | -1.96% | 674,303 | 204,557,443 |
| 2024-01-16 | 3.05 | 3.07 | 3.02 | 3.06 | +0.33% | 640,553 | 194,941,515 |
| 2024-01-15 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 558,134 | 169,446,623 |
| 2024-01-12 | 3.01 | 3.07 | 3.01 | 3.03 | +0.33% | 551,078 | 167,719,631 |
| 2024-01-11 | 3.02 | 3.04 | 2.98 | 3.02 | 0% | 598,010 | 180,039,953 |
| 2024-01-10 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 489,728 | 148,550,838 |
| 2024-01-09 | 3.01 | 3.04 | 2.99 | 3.03 | +0.66% | 556,316 | 168,127,036 |
| 2024-01-08 | 3.06 | 3.08 | 3 | 3.01 | -1.95% | 737,838 | 223,579,582 |
| 2024-01-05 | 3.06 | 3.12 | 3.05 | 3.07 | +0.33% | 902,336 | 278,108,266 |
| 2024-01-04 | 3.1 | 3.1 | 3.04 | 3.06 | -1.29% | 521,098 | 159,567,566 |
| 2024-01-03 | 3.07 | 3.1 | 3.07 | 3.1 | +0.65% | 518,532 | 160,184,522 |
| 2024-01-02 | 3.06 | 3.09 | 3.05 | 3.08 | +0.65% | 575,170 | 176,979,990 |
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：