股票概览
3.06
-3.47%
-0.11
3.14
开盘价
3.15
最高价
3.04
最低价
1,535,178
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.12
MA10 (10日均线)
3.09
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 | 3.14 | 3.15 | 3.04 | 3.06 | -3.47% | 1,535,178 | 471,536,376 |
| 2025-03-24 | 3.15 | 3.18 | 3.12 | 3.17 | +0.63% | 905,560 | 284,451,392 |
| 2025-03-21 | 3.13 | 3.18 | 3.12 | 3.15 | +0.64% | 1,264,633 | 398,742,945 |
| 2025-03-20 | 3.13 | 3.18 | 3.12 | 3.13 | +0.32% | 840,404 | 264,420,254 |
| 2025-03-19 | 3.14 | 3.15 | 3.1 | 3.12 | -0.95% | 595,900 | 186,115,309 |
| 2025-03-18 | 3.12 | 3.16 | 3.09 | 3.15 | +0.96% | 1,091,228 | 341,268,156 |
| 2025-03-17 | 3.14 | 3.15 | 3.11 | 3.12 | -0.32% | 739,077 | 231,353,459 |
| 2025-03-14 | 3.09 | 3.15 | 3.09 | 3.13 | +1.29% | 1,031,054 | 322,428,920 |
| 2025-03-13 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 852,012 | 263,643,768 |
| 2025-03-12 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 624,729 | 191,942,314 |
| 2025-03-11 | 3.06 | 3.07 | 3.04 | 3.07 | 0% | 408,810 | 124,942,486 |
| 2025-03-10 | 3.07 | 3.08 | 3.05 | 3.07 | +0.33% | 424,440 | 130,125,710 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | 0% | 556,156 | 170,539,221 |
| 2025-03-06 | 3.05 | 3.07 | 3.04 | 3.06 | +0.66% | 708,980 | 216,654,448 |
| 2025-03-05 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 408,010 | 123,847,540 |
| 2025-03-04 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 513,290 | 155,625,096 |
| 2025-03-03 | 3.06 | 3.08 | 3.04 | 3.04 | -0.98% | 729,166 | 222,709,710 |
| 2025-02-28 | 3.05 | 3.08 | 3.04 | 3.07 | +0.66% | 858,445 | 262,943,869 |
| 2025-02-27 | 3.07 | 3.08 | 3.04 | 3.05 | -0.97% | 571,786 | 174,686,648 |
| 2025-02-26 | 3.04 | 3.08 | 3.04 | 3.08 | +1.32% | 574,243 | 175,467,286 |
| 2025-02-25 | 3.05 | 3.09 | 3.02 | 3.04 | -0.65% | 945,975 | 289,048,759 |
| 2025-02-24 | 3.04 | 3.06 | 3.02 | 3.06 | +0.33% | 760,611 | 231,670,492 |
| 2025-02-21 | 3.07 | 3.07 | 3.04 | 3.05 | -0.65% | 786,924 | 240,331,095 |
| 2025-02-20 | 3.07 | 3.07 | 3.05 | 3.07 | 0% | 536,441 | 164,248,757 |
| 2025-02-19 | 3.08 | 3.09 | 3.06 | 3.07 | -0.65% | 771,080 | 236,862,992 |
| 2025-02-18 | 3.09 | 3.11 | 3.07 | 3.09 | 0% | 872,316 | 269,596,496 |
| 2025-02-17 | 3.11 | 3.12 | 3.08 | 3.09 | -0.96% | 941,473 | 291,217,719 |
| 2025-02-14 | 3.13 | 3.13 | 3.08 | 3.12 | 0% | 869,258 | 269,900,850 |
| 2025-02-13 | 3.16 | 3.17 | 3.11 | 3.12 | -1.27% | 1,295,548 | 407,100,215 |
| 2025-02-12 | 3.17 | 3.18 | 3.13 | 3.16 | -0.63% | 817,088 | 257,624,494 |
| 2025-02-11 | 3.17 | 3.2 | 3.16 | 3.18 | +0.32% | 937,537 | 297,780,391 |
| 2025-02-10 | 3.17 | 3.19 | 3.15 | 3.17 | -0.31% | 926,536 | 293,315,425 |
| 2025-02-07 | 3.15 | 3.19 | 3.14 | 3.18 | +0.63% | 1,308,479 | 414,405,334 |
| 2025-02-06 | 3.14 | 3.17 | 3.12 | 3.16 | +0.32% | 835,518 | 262,569,005 |
| 2025-02-05 | 3.21 | 3.21 | 3.13 | 3.15 | -0.94% | 1,047,234 | 331,561,471 |
| 2025-01-27 | 3.17 | 3.21 | 3.17 | 3.18 | +0.32% | 792,692 | 252,516,189 |
| 2025-01-24 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 874,735 | 276,937,440 |
| 2025-01-23 | 3.21 | 3.23 | 3.16 | 3.17 | -0.63% | 1,089,665 | 348,416,439 |
| 2025-01-22 | 3.23 | 3.23 | 3.16 | 3.19 | -1.54% | 892,920 | 284,656,681 |
| 2025-01-21 | 3.24 | 3.26 | 3.19 | 3.24 | 0% | 908,909 | 292,941,053 |
| 2025-01-20 | 3.33 | 3.35 | 3.23 | 3.24 | -2.41% | 1,442,248 | 471,094,358 |
| 2025-01-17 | 3.26 | 3.34 | 3.25 | 3.32 | +1.22% | 1,180,704 | 390,365,118 |
| 2025-01-16 | 3.27 | 3.32 | 3.25 | 3.28 | 0% | 1,218,563 | 400,172,812 |
| 2025-01-15 | 3.23 | 3.39 | 3.21 | 3.28 | +1.23% | 2,389,973 | 786,913,957 |
| 2025-01-14 | 3.16 | 3.25 | 3.14 | 3.24 | +2.21% | 1,781,427 | 574,815,751 |
| 2025-01-13 | 3.14 | 3.26 | 3.14 | 3.17 | +2.92% | 1,774,211 | 567,123,613 |
| 2025-01-10 | 3.13 | 3.17 | 3.08 | 3.08 | -1.6% | 856,775 | 267,110,256 |
| 2025-01-09 | 3.19 | 3.19 | 3.11 | 3.13 | -3.4% | 1,326,394 | 416,379,040 |
| 2025-01-08 | 3.11 | 3.28 | 3.11 | 3.24 | +5.19% | 2,460,030 | 790,884,919 |
| 2025-01-07 | 3.1 | 3.11 | 3.05 | 3.08 | -0.65% | 623,485 | 191,692,747 |
| 2025-01-06 | 3.14 | 3.17 | 3.08 | 3.1 | -1.27% | 746,891 | 232,857,408 |
| 2025-01-03 | 3.09 | 3.18 | 3.09 | 3.14 | +1.95% | 1,137,022 | 357,143,178 |
| 2025-01-02 | 3.14 | 3.18 | 3.06 | 3.08 | -1.6% | 793,686 | 247,647,218 |
| 2024-12-31 | 3.19 | 3.2 | 3.13 | 3.13 | -1.88% | 681,935 | 216,036,951 |
| 2024-12-30 | 3.17 | 3.21 | 3.16 | 3.19 | +0.63% | 793,753 | 253,038,739 |
| 2024-12-27 | 3.13 | 3.17 | 3.12 | 3.17 | +0.96% | 634,058 | 200,022,683 |
| 2024-12-26 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 618,040 | 194,390,186 |
| 2024-12-25 | 3.16 | 3.18 | 3.14 | 3.17 | +0.32% | 537,705 | 169,831,479 |
| 2024-12-24 | 3.1 | 3.19 | 3.09 | 3.16 | +1.94% | 823,914 | 260,224,836 |
| 2024-12-23 | 3.08 | 3.13 | 3.08 | 3.1 | +0.65% | 777,067 | 241,489,183 |
| 2024-12-20 | 3.1 | 3.12 | 3.08 | 3.08 | -0.96% | 532,275 | 164,692,052 |
| 2024-12-19 | 3.09 | 3.11 | 3.06 | 3.11 | -0.32% | 696,810 | 214,979,566 |
| 2024-12-18 | 3.14 | 3.18 | 3.11 | 3.12 | -0.32% | 802,653 | 252,903,122 |
| 2024-12-17 | 3.16 | 3.19 | 3.12 | 3.13 | -0.95% | 795,683 | 250,769,678 |
| 2024-12-16 | 3.16 | 3.19 | 3.14 | 3.16 | 0% | 657,747 | 208,190,128 |
| 2024-12-13 | 3.26 | 3.27 | 3.15 | 3.16 | -3.36% | 1,301,033 | 415,236,387 |
| 2024-12-12 | 3.26 | 3.28 | 3.24 | 3.27 | +0.62% | 840,255 | 274,113,363 |
| 2024-12-11 | 3.21 | 3.26 | 3.2 | 3.25 | +0.93% | 805,921 | 261,198,836 |
| 2024-12-10 | 3.29 | 3.3 | 3.21 | 3.22 | +0.31% | 1,009,623 | 327,512,706 |
| 2024-12-09 | 3.24 | 3.3 | 3.2 | 3.21 | -0.93% | 978,808 | 317,632,941 |
| 2024-12-06 | 3.15 | 3.25 | 3.15 | 3.24 | +2.86% | 1,289,851 | 413,796,927 |
| 2024-12-05 | 3.16 | 3.17 | 3.14 | 3.15 | -0.63% | 658,901 | 207,880,992 |
| 2024-12-04 | 3.17 | 3.2 | 3.16 | 3.17 | -0.31% | 701,476 | 223,206,060 |
| 2024-12-03 | 3.18 | 3.19 | 3.14 | 3.18 | 0% | 873,813 | 276,475,015 |
| 2024-12-02 | 3.16 | 3.2 | 3.14 | 3.18 | +1.27% | 884,108 | 281,008,065 |
| 2024-11-29 | 3.08 | 3.16 | 3.08 | 3.14 | +1.95% | 1,041,134 | 325,829,222 |
| 2024-11-28 | 3.1 | 3.12 | 3.07 | 3.08 | -1.28% | 734,683 | 227,144,314 |
| 2024-11-27 | 3.09 | 3.12 | 3.03 | 3.12 | +0.97% | 904,426 | 277,507,104 |
| 2024-11-26 | 3.09 | 3.12 | 3.08 | 3.09 | -0.32% | 641,846 | 199,223,660 |
| 2024-11-25 | 3.14 | 3.15 | 3.07 | 3.1 | -0.96% | 928,767 | 288,547,693 |
| 2024-11-22 | 3.25 | 3.27 | 3.13 | 3.13 | -3.69% | 1,134,237 | 362,158,928 |
| 2024-11-21 | 3.28 | 3.28 | 3.23 | 3.25 | -0.91% | 711,229 | 231,146,319 |
| 2024-11-20 | 3.26 | 3.29 | 3.25 | 3.28 | +0.31% | 798,565 | 260,966,860 |
| 2024-11-19 | 3.29 | 3.29 | 3.21 | 3.27 | -0.3% | 900,794 | 292,703,095 |
| 2024-11-18 | 3.27 | 3.34 | 3.27 | 3.28 | +0.31% | 1,093,658 | 361,184,692 |
| 2024-11-15 | 3.28 | 3.34 | 3.26 | 3.27 | -0.3% | 945,514 | 311,807,023 |
| 2024-11-14 | 3.36 | 3.37 | 3.27 | 3.28 | -2.67% | 1,005,850 | 333,903,415 |
| 2024-11-13 | 3.33 | 3.37 | 3.32 | 3.37 | +0.6% | 937,711 | 313,910,575 |
| 2024-11-12 | 3.41 | 3.43 | 3.32 | 3.35 | -1.76% | 1,492,682 | 504,982,182 |
| 2024-11-11 | 3.41 | 3.43 | 3.36 | 3.41 | -0.87% | 1,491,839 | 505,299,433 |
| 2024-11-08 | 3.51 | 3.53 | 3.43 | 3.44 | -1.15% | 1,572,792 | 544,663,368 |
| 2024-11-07 | 3.39 | 3.48 | 3.36 | 3.48 | +2.05% | 1,531,881 | 527,119,310 |
| 2024-11-06 | 3.4 | 3.51 | 3.38 | 3.41 | +0.29% | 1,673,599 | 573,008,467 |
| 2024-11-05 | 3.34 | 3.4 | 3.33 | 3.4 | +1.49% | 1,735,282 | 585,619,033 |
| 2024-11-04 | 3.36 | 3.38 | 3.3 | 3.35 | -0.3% | 1,165,859 | 388,539,239 |
| 2024-11-01 | 3.38 | 3.41 | 3.32 | 3.36 | -0.88% | 1,460,331 | 491,906,378 |
| 2024-10-31 | 3.32 | 3.39 | 3.29 | 3.39 | +1.8% | 1,610,246 | 541,104,561 |
| 2024-10-30 | 3.25 | 3.39 | 3.23 | 3.33 | +2.15% | 2,015,966 | 670,951,097 |
| 2024-10-29 | 3.34 | 3.38 | 3.25 | 3.26 | -2.1% | 1,656,416 | 547,285,923 |
| 2024-10-28 | 3.31 | 3.34 | 3.27 | 3.33 | +0.6% | 1,601,801 | 528,612,177 |
| 2024-10-25 | 3.27 | 3.33 | 3.26 | 3.31 | +1.85% | 1,312,594 | 432,790,393 |
| 2024-10-24 | 3.27 | 3.27 | 3.22 | 3.25 | -1.22% | 813,056 | 263,292,709 |
| 2024-10-23 | 3.3 | 3.32 | 3.26 | 3.29 | 0% | 1,123,620 | 369,799,961 |
| 2024-10-22 | 3.27 | 3.32 | 3.24 | 3.29 | 0% | 1,078,373 | 352,880,710 |
| 2024-10-21 | 3.34 | 3.36 | 3.26 | 3.29 | +0.61% | 1,219,394 | 402,184,953 |
| 2024-10-18 | 3.17 | 3.32 | 3.16 | 3.27 | +2.83% | 1,370,239 | 442,668,378 |
| 2024-10-17 | 3.26 | 3.29 | 3.18 | 3.18 | -2.15% | 972,409 | 313,462,608 |
| 2024-10-16 | 3.24 | 3.28 | 3.2 | 3.25 | -0.91% | 1,063,235 | 344,809,820 |
| 2024-10-15 | 3.4 | 3.42 | 3.28 | 3.28 | -2.67% | 1,700,892 | 566,385,689 |
| 2024-10-14 | 3.21 | 3.39 | 3.2 | 3.37 | +6.98% | 2,024,483 | 667,308,930 |
| 2024-10-11 | 3.28 | 3.28 | 3.1 | 3.15 | -3.37% | 1,235,002 | 391,934,873 |
| 2024-10-10 | 3.19 | 3.34 | 3.18 | 3.26 | +3.16% | 1,563,194 | 509,348,125 |
| 2024-10-09 | 3.45 | 3.45 | 3.16 | 3.16 | -9.71% | 2,127,802 | 696,821,979 |
| 2024-10-08 | 3.81 | 3.81 | 3.35 | 3.5 | +1.16% | 3,000,517 | 1,062,912,090 |
| 2024-09-30 | 3.33 | 3.5 | 3.25 | 3.46 | +8.81% | 2,329,338 | 788,634,533 |
| 2024-09-27 | 3.11 | 3.18 | 3.08 | 3.18 | +3.92% | 965,674 | 301,507,385 |
| 2024-09-26 | 2.95 | 3.06 | 2.94 | 3.06 | +3.38% | 977,719 | 292,444,861 |
| 2024-09-25 | 2.97 | 3.06 | 2.94 | 2.96 | +1.02% | 1,182,518 | 354,713,815 |
| 2024-09-24 | 2.85 | 2.93 | 2.84 | 2.93 | +3.17% | 996,137 | 288,362,315 |
| 2024-09-23 | 2.83 | 2.86 | 2.82 | 2.84 | 0% | 393,659 | 111,683,675 |
| 2024-09-20 | 2.85 | 2.86 | 2.82 | 2.84 | -0.7% | 425,734 | 120,780,926 |
| 2024-09-19 | 2.82 | 2.91 | 2.79 | 2.86 | +1.78% | 668,428 | 190,439,053 |
| 2024-09-18 | 2.79 | 2.82 | 2.75 | 2.81 | +1.08% | 366,510 | 102,038,418 |
| 2024-09-13 | 2.8 | 2.83 | 2.78 | 2.78 | -0.71% | 328,674 | 92,001,194 |
| 2024-09-12 | 2.78 | 2.83 | 2.75 | 2.8 | +1.08% | 607,533 | 170,781,249 |
| 2024-09-11 | 2.81 | 2.82 | 2.73 | 2.77 | -2.12% | 630,492 | 174,144,467 |
| 2024-09-10 | 2.83 | 2.86 | 2.78 | 2.83 | +0.35% | 469,291 | 131,955,349 |
| 2024-09-09 | 2.86 | 2.87 | 2.79 | 2.82 | -2.08% | 685,415 | 192,881,833 |
| 2024-09-06 | 2.93 | 2.95 | 2.87 | 2.88 | -1.71% | 519,739 | 151,090,206 |
| 2024-09-05 | 2.94 | 2.96 | 2.9 | 2.93 | -0.34% | 512,057 | 149,654,000 |
| 2024-09-04 | 3.02 | 3.03 | 2.94 | 2.94 | -3.29% | 736,343 | 218,896,707 |
| 2024-09-03 | 3.05 | 3.09 | 3.02 | 3.04 | -0.98% | 506,869 | 154,308,530 |
| 2024-09-02 | 3.05 | 3.13 | 3.05 | 3.07 | +0.66% | 871,057 | 269,500,428 |
| 2024-08-30 | 3.02 | 3.09 | 3.01 | 3.05 | +0.66% | 705,317 | 215,579,638 |
| 2024-08-29 | 3.02 | 3.04 | 2.97 | 3.03 | 0% | 545,082 | 163,876,823 |
| 2024-08-28 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 453,527 | 136,739,892 |
| 2024-08-27 | 3 | 3.02 | 2.97 | 2.99 | -0.66% | 309,474 | 92,605,366 |
| 2024-08-26 | 2.98 | 3.02 | 2.97 | 3.01 | +1.35% | 393,127 | 117,951,254 |
| 2024-08-23 | 2.99 | 3.02 | 2.96 | 2.97 | -0.67% | 424,008 | 126,530,284 |
| 2024-08-22 | 3.01 | 3.02 | 2.98 | 2.99 | -0.99% | 411,329 | 123,239,971 |
| 2024-08-21 | 3.05 | 3.05 | 2.97 | 3.02 | 0% | 562,450 | 169,129,291 |
| 2024-08-20 | 3.11 | 3.12 | 3 | 3.02 | -2.89% | 735,474 | 223,213,190 |
| 2024-08-19 | 3.08 | 3.19 | 3.07 | 3.11 | +0.97% | 804,088 | 252,274,672 |
| 2024-08-16 | 3.08 | 3.13 | 3.06 | 3.08 | +1.32% | 736,867 | 228,388,698 |
| 2024-08-15 | 3.03 | 3.08 | 3 | 3.04 | +0.33% | 450,608 | 137,254,453 |
| 2024-08-14 | 3.08 | 3.09 | 3.02 | 3.03 | -2.26% | 552,354 | 168,226,966 |
| 2024-08-13 | 3.12 | 3.16 | 3.07 | 3.1 | 0% | 491,833 | 153,159,089 |
| 2024-08-12 | 3.1 | 3.13 | 3.07 | 3.1 | +0.65% | 481,516 | 149,185,083 |
| 2024-08-09 | 3.13 | 3.16 | 3.08 | 3.08 | -1.6% | 596,464 | 185,217,208 |
| 2024-08-08 | 3.17 | 3.17 | 3.08 | 3.13 | -0.95% | 547,398 | 170,834,520 |
| 2024-08-07 | 3.22 | 3.22 | 3.15 | 3.16 | -1.56% | 615,128 | 194,929,036 |
| 2024-08-06 | 3.17 | 3.23 | 3.17 | 3.21 | +1.9% | 604,988 | 193,917,916 |
| 2024-08-05 | 3.26 | 3.3 | 3.15 | 3.15 | -3.96% | 761,976 | 245,323,261 |
| 2024-08-02 | 3.27 | 3.34 | 3.24 | 3.28 | -0.61% | 468,408 | 154,397,963 |
| 2024-08-01 | 3.33 | 3.37 | 3.27 | 3.3 | -1.2% | 709,068 | 234,330,725 |
| 2024-07-31 | 3.24 | 3.35 | 3.21 | 3.34 | +3.09% | 760,119 | 250,458,912 |
| 2024-07-30 | 3.24 | 3.26 | 3.2 | 3.24 | -0.61% | 489,295 | 157,919,916 |
| 2024-07-29 | 3.29 | 3.31 | 3.22 | 3.26 | -0.61% | 451,188 | 146,776,771 |
| 2024-07-26 | 3.25 | 3.31 | 3.25 | 3.28 | +0.61% | 434,690 | 142,391,529 |
| 2024-07-25 | 3.28 | 3.3 | 3.22 | 3.26 | -1.21% | 518,219 | 168,593,093 |
| 2024-07-24 | 3.35 | 3.41 | 3.29 | 3.3 | -2.37% | 590,630 | 196,724,156 |
| 2024-07-23 | 3.32 | 3.49 | 3.32 | 3.38 | +2.74% | 1,397,864 | 476,448,570 |
| 2024-07-22 | 3.36 | 3.37 | 3.27 | 3.29 | -2.08% | 726,534 | 240,098,055 |
| 2024-07-19 | 3.38 | 3.4 | 3.34 | 3.36 | -1.18% | 414,025 | 139,239,508 |
| 2024-07-18 | 3.36 | 3.4 | 3.32 | 3.4 | +0.89% | 484,046 | 162,676,427 |
| 2024-07-17 | 3.43 | 3.44 | 3.35 | 3.37 | -2.03% | 469,339 | 158,439,450 |
| 2024-07-16 | 3.38 | 3.46 | 3.36 | 3.44 | +1.47% | 491,439 | 168,011,029 |
| 2024-07-15 | 3.41 | 3.43 | 3.32 | 3.39 | -0.59% | 549,631 | 186,249,372 |
| 2024-07-12 | 3.5 | 3.5 | 3.37 | 3.41 | -3.13% | 851,282 | 290,729,525 |
| 2024-07-11 | 3.54 | 3.56 | 3.49 | 3.52 | +0.28% | 683,612 | 240,547,294 |
| 2024-07-10 | 3.61 | 3.64 | 3.49 | 3.51 | -2.77% | 527,955 | 187,186,338 |
| 2024-07-09 | 3.57 | 3.63 | 3.5 | 3.61 | +1.4% | 566,474 | 201,717,872 |
| 2024-07-08 | 3.64 | 3.64 | 3.47 | 3.56 | -3% | 784,988 | 278,573,689 |
| 2024-07-05 | 3.56 | 3.7 | 3.53 | 3.67 | +3.09% | 663,756 | 239,552,380 |
| 2024-07-04 | 3.56 | 3.63 | 3.56 | 3.56 | 0% | 579,381 | 208,098,719 |
| 2024-07-03 | 3.62 | 3.64 | 3.53 | 3.56 | -1.93% | 549,240 | 195,577,838 |
| 2024-07-02 | 3.66 | 3.73 | 3.58 | 3.63 | -1.09% | 719,885 | 261,676,727 |
| 2024-07-01 | 3.58 | 3.68 | 3.58 | 3.67 | +2.23% | 535,976 | 195,388,402 |
| 2024-06-28 | 3.49 | 3.63 | 3.48 | 3.59 | +3.16% | 831,827 | 298,247,526 |
| 2024-06-27 | 3.52 | 3.55 | 3.47 | 3.48 | -1.42% | 490,570 | 171,285,418 |
| 2024-06-26 | 3.53 | 3.55 | 3.46 | 3.53 | -0.28% | 518,684 | 181,597,528 |
| 2024-06-25 | 3.51 | 3.58 | 3.5 | 3.54 | +0.57% | 571,984 | 202,456,287 |
| 2024-06-24 | 3.58 | 3.58 | 3.51 | 3.52 | -1.68% | 567,225 | 200,737,475 |
| 2024-06-21 | 3.55 | 3.6 | 3.51 | 3.58 | +0.85% | 549,870 | 195,927,538 |
| 2024-06-20 | 3.52 | 3.59 | 3.51 | 3.55 | +0.85% | 659,926 | 234,494,914 |
| 2024-06-19 | 3.56 | 3.59 | 3.5 | 3.52 | -1.12% | 587,843 | 207,975,531 |
| 2024-06-18 | 3.46 | 3.59 | 3.42 | 3.56 | +3.49% | 1,050,033 | 370,921,582 |
| 2024-06-17 | 3.5 | 3.51 | 3.4 | 3.44 | -2.27% | 936,886 | 321,983,195 |
| 2024-06-14 | 3.49 | 3.55 | 3.48 | 3.52 | +0.57% | 860,418 | 302,228,482 |
| 2024-06-13 | 3.58 | 3.63 | 3.43 | 3.5 | -2.23% | 1,304,522 | 457,552,967 |
| 2024-06-12 | 3.6 | 3.66 | 3.55 | 3.58 | -1.92% | 1,022,296 | 366,802,356 |
| 2024-06-11 | 3.86 | 3.88 | 3.56 | 3.65 | -5.44% | 1,608,013 | 589,352,394 |
| 2024-06-07 | 3.8 | 3.92 | 3.78 | 3.86 | +1.58% | 902,101 | 348,488,812 |
| 2024-06-06 | 3.74 | 3.88 | 3.74 | 3.8 | +1.33% | 858,457 | 326,759,533 |
| 2024-06-05 | 3.8 | 3.84 | 3.74 | 3.75 | -1.83% | 561,079 | 211,842,261 |
| 2024-06-04 | 3.73 | 3.83 | 3.69 | 3.82 | +2.41% | 912,382 | 343,956,064 |
| 2024-06-03 | 3.79 | 3.81 | 3.69 | 3.73 | -0.53% | 749,296 | 281,043,568 |
| 2024-05-31 | 3.84 | 3.85 | 3.7 | 3.75 | -1.83% | 977,541 | 366,851,572 |
| 2024-05-30 | 3.89 | 3.89 | 3.81 | 3.82 | -1.8% | 709,799 | 271,944,515 |
| 2024-05-29 | 3.89 | 3.91 | 3.8 | 3.89 | -0.26% | 1,086,635 | 418,073,197 |
| 2024-05-28 | 3.86 | 3.98 | 3.84 | 3.9 | +1.3% | 1,093,948 | 427,362,636 |
| 2024-05-27 | 3.88 | 3.95 | 3.83 | 3.85 | +0.52% | 894,598 | 348,132,993 |
| 2024-05-24 | 3.83 | 3.96 | 3.83 | 3.83 | -0.78% | 660,333 | 256,742,406 |
| 2024-05-23 | 3.86 | 3.91 | 3.83 | 3.86 | -0.77% | 700,754 | 271,456,509 |
| 2024-05-22 | 3.94 | 3.95 | 3.86 | 3.89 | -1.27% | 610,769 | 237,802,238 |
| 2024-05-21 | 3.96 | 3.96 | 3.89 | 3.94 | -0.51% | 665,266 | 261,424,075 |
| 2024-05-20 | 3.86 | 4 | 3.84 | 3.96 | +3.39% | 1,046,328 | 410,947,999 |
| 2024-05-17 | 3.85 | 3.87 | 3.77 | 3.83 | -0.78% | 712,502 | 272,078,273 |
| 2024-05-16 | 3.99 | 4.09 | 3.84 | 3.86 | -3.02% | 1,299,390 | 510,884,839 |
| 2024-05-15 | 4.01 | 4.03 | 3.95 | 3.98 | -1.24% | 771,904 | 307,605,768 |
| 2024-05-14 | 4 | 4.11 | 3.97 | 4.03 | 0% | 1,184,999 | 478,897,202 |
| 2024-05-13 | 3.9 | 4.07 | 3.86 | 4.03 | +2.81% | 1,677,972 | 667,556,235 |
| 2024-05-10 | 3.95 | 3.96 | 3.87 | 3.92 | -0.25% | 1,233,427 | 482,237,195 |
| 2024-05-09 | 3.72 | 3.97 | 3.72 | 3.93 | +7.08% | 2,005,191 | 775,181,140 |
| 2024-05-08 | 3.69 | 3.75 | 3.66 | 3.67 | -0.54% | 1,020,557 | 377,393,241 |
| 2024-05-07 | 3.7 | 3.74 | 3.67 | 3.69 | -0.27% | 887,765 | 328,414,073 |
| 2024-05-06 | 3.76 | 3.78 | 3.64 | 3.7 | -0.8% | 1,607,841 | 592,916,974 |
| 2024-04-30 | 3.7 | 3.81 | 3.7 | 3.73 | +0.27% | 907,028 | 340,985,701 |
| 2024-04-29 | 3.8 | 3.81 | 3.65 | 3.72 | -2.62% | 1,406,091 | 522,313,100 |
| 2024-04-26 | 3.84 | 3.9 | 3.76 | 3.82 | -1.04% | 1,169,963 | 445,841,207 |
| 2024-04-25 | 3.83 | 3.98 | 3.81 | 3.86 | +0.52% | 1,178,044 | 456,972,989 |
| 2024-04-24 | 3.8 | 3.88 | 3.74 | 3.84 | +0.52% | 1,179,815 | 448,590,878 |
| 2024-04-23 | 3.89 | 3.96 | 3.76 | 3.82 | -2.3% | 1,639,136 | 627,103,686 |
| 2024-04-22 | 3.95 | 4.06 | 3.87 | 3.91 | -1.26% | 2,327,928 | 924,448,498 |
| 2024-04-19 | 3.69 | 4.07 | 3.67 | 3.96 | +7.03% | 3,347,890 | 1,314,095,385 |
| 2024-04-18 | 3.75 | 3.81 | 3.66 | 3.7 | -2.12% | 1,177,094 | 437,194,483 |
| 2024-04-17 | 3.69 | 3.79 | 3.65 | 3.78 | +3.28% | 1,078,016 | 402,694,515 |
| 2024-04-16 | 3.76 | 3.82 | 3.65 | 3.66 | -3.43% | 1,189,822 | 445,733,450 |
| 2024-04-15 | 3.67 | 3.86 | 3.63 | 3.79 | +1.07% | 1,383,520 | 519,557,065 |
| 2024-04-12 | 3.71 | 3.82 | 3.67 | 3.75 | +1.08% | 1,358,162 | 511,364,141 |
| 2024-04-11 | 3.63 | 3.75 | 3.62 | 3.71 | +1.64% | 952,905 | 352,922,029 |
| 2024-04-10 | 3.63 | 3.68 | 3.6 | 3.65 | +0.27% | 988,519 | 360,195,532 |
| 2024-04-09 | 3.65 | 3.68 | 3.57 | 3.64 | 0% | 1,132,731 | 410,516,091 |
| 2024-04-08 | 3.66 | 3.78 | 3.61 | 3.64 | -3.19% | 1,676,820 | 617,751,719 |
| 2024-04-03 | 3.76 | 3.8 | 3.65 | 3.76 | +2.17% | 2,371,178 | 884,499,730 |
| 2024-04-02 | 3.57 | 3.73 | 3.54 | 3.68 | +3.08% | 1,691,822 | 618,274,910 |
| 2024-04-01 | 3.62 | 3.65 | 3.51 | 3.57 | +0.56% | 2,017,891 | 719,550,940 |
| 2024-03-29 | 3.23 | 3.55 | 3.23 | 3.55 | +9.91% | 2,206,534 | 758,647,392 |
| 2024-03-28 | 3.19 | 3.27 | 3.18 | 3.23 | +1.25% | 739,139 | 238,687,511 |
| 2024-03-27 | 3.27 | 3.32 | 3.19 | 3.19 | -2.15% | 969,083 | 315,114,934 |
| 2024-03-26 | 3.25 | 3.28 | 3.17 | 3.26 | -0.61% | 1,170,721 | 377,231,393 |
| 2024-03-25 | 3.31 | 3.35 | 3.25 | 3.28 | -1.2% | 1,033,909 | 341,628,911 |
| 2024-03-22 | 3.36 | 3.4 | 3.3 | 3.32 | -1.19% | 1,216,906 | 406,716,565 |
| 2024-03-21 | 3.3 | 3.39 | 3.24 | 3.36 | +2.44% | 1,747,947 | 580,985,512 |
| 2024-03-20 | 3.12 | 3.33 | 3.11 | 3.28 | +5.13% | 2,014,302 | 651,668,923 |
| 2024-03-19 | 3.17 | 3.25 | 3.11 | 3.12 | -1.58% | 1,317,336 | 417,334,018 |
| 2024-03-18 | 3.15 | 3.18 | 3.1 | 3.17 | +0.96% | 1,361,483 | 428,380,883 |
| 2024-03-15 | 3.08 | 3.15 | 3.03 | 3.14 | +2.28% | 1,633,424 | 506,460,302 |
| 2024-03-14 | 2.95 | 3.09 | 2.95 | 3.07 | +3.72% | 1,648,735 | 500,558,991 |
| 2024-03-13 | 3.02 | 3.02 | 2.95 | 2.96 | -1.66% | 925,699 | 274,968,324 |
| 2024-03-12 | 3.04 | 3.04 | 2.98 | 3.01 | -0.99% | 958,933 | 287,996,198 |
| 2024-03-11 | 3.04 | 3.07 | 3.02 | 3.04 | 0% | 730,681 | 222,068,268 |
| 2024-03-08 | 3.07 | 3.08 | 3.01 | 3.04 | -0.98% | 695,926 | 211,465,877 |
| 2024-03-07 | 3.07 | 3.11 | 3.06 | 3.07 | 0% | 658,959 | 203,131,228 |
| 2024-03-06 | 3.05 | 3.16 | 3.04 | 3.07 | 0% | 640,347 | 198,039,769 |
| 2024-03-05 | 3.16 | 3.17 | 3.06 | 3.07 | -3.46% | 1,289,906 | 398,811,372 |
| 2024-03-04 | 3.08 | 3.18 | 3.07 | 3.18 | +3.58% | 1,375,479 | 431,037,923 |
| 2024-03-01 | 3.11 | 3.12 | 3.05 | 3.07 | -1.6% | 796,222 | 244,890,121 |
| 2024-02-29 | 3.04 | 3.12 | 3.03 | 3.12 | +2.3% | 879,962 | 270,996,114 |
| 2024-02-28 | 3.08 | 3.1 | 3.05 | 3.05 | -1.29% | 1,044,442 | 321,539,789 |
| 2024-02-27 | 3.07 | 3.1 | 3.04 | 3.09 | +0.32% | 935,066 | 286,934,471 |
| 2024-02-26 | 3.14 | 3.16 | 3.07 | 3.08 | -1.91% | 823,237 | 255,333,944 |
| 2024-02-23 | 3.16 | 3.18 | 3.12 | 3.14 | -0.63% | 526,099 | 165,632,631 |
| 2024-02-22 | 3.14 | 3.18 | 3.12 | 3.16 | +0.96% | 530,502 | 166,974,898 |
| 2024-02-21 | 3.12 | 3.19 | 3.11 | 3.13 | -0.32% | 795,517 | 251,481,831 |
| 2024-02-20 | 3.13 | 3.17 | 3.1 | 3.14 | +0.32% | 735,162 | 230,920,149 |
| 2024-02-19 | 3.12 | 3.14 | 3.08 | 3.13 | +1.95% | 871,071 | 271,111,609 |
| 2024-02-08 | 3.09 | 3.15 | 3.04 | 3.07 | +0.66% | 945,059 | 292,039,667 |
| 2024-02-07 | 2.96 | 3.07 | 2.94 | 3.05 | +3.74% | 843,069 | 254,952,962 |
| 2024-02-06 | 2.78 | 2.99 | 2.72 | 2.94 | +5% | 785,931 | 225,616,759 |
| 2024-02-05 | 2.8 | 2.87 | 2.68 | 2.8 | -1.75% | 931,964 | 260,024,813 |
| 2024-02-02 | 2.95 | 2.97 | 2.77 | 2.85 | -4.36% | 1,052,955 | 303,375,706 |
| 2024-02-01 | 3.01 | 3.07 | 2.95 | 2.98 | -1.65% | 632,332 | 189,675,881 |
| 2024-01-31 | 3.04 | 3.12 | 3.02 | 3.03 | -0.66% | 628,227 | 192,764,866 |
| 2024-01-30 | 3.11 | 3.18 | 3.05 | 3.05 | -2.87% | 646,713 | 201,513,473 |
| 2024-01-29 | 3.21 | 3.22 | 3.13 | 3.14 | -1.26% | 585,780 | 185,184,803 |
| 2024-01-26 | 3.15 | 3.23 | 3.12 | 3.18 | +0.32% | 748,666 | 237,709,490 |
| 2024-01-25 | 3.17 | 3.24 | 3.12 | 3.17 | +2.26% | 1,149,306 | 363,325,431 |
| 2024-01-24 | 3.02 | 3.12 | 3 | 3.1 | +2.65% | 745,632 | 228,625,860 |
| 2024-01-23 | 2.92 | 3.04 | 2.88 | 3.02 | +2.03% | 676,527 | 201,775,352 |
| 2024-01-22 | 3.1 | 3.12 | 2.94 | 2.96 | -4.52% | 935,978 | 281,901,054 |
| 2024-01-19 | 3.16 | 3.17 | 3.06 | 3.1 | -2.21% | 1,006,354 | 311,778,075 |
| 2024-01-18 | 3.11 | 3.22 | 3.07 | 3.17 | +1.6% | 1,117,617 | 351,038,650 |
| 2024-01-17 | 3.19 | 3.22 | 3.11 | 3.12 | -2.8% | 842,077 | 266,625,322 |
| 2024-01-16 | 3.18 | 3.21 | 3.1 | 3.21 | +0.31% | 1,521,873 | 479,971,518 |
| 2024-01-15 | 3.11 | 3.35 | 3.11 | 3.2 | +4.92% | 2,532,904 | 811,238,801 |
| 2024-01-12 | 2.97 | 3.08 | 2.96 | 3.05 | +3.39% | 1,272,260 | 386,328,801 |
| 2024-01-11 | 2.95 | 2.98 | 2.92 | 2.95 | -0.34% | 542,858 | 159,870,844 |
| 2024-01-10 | 2.95 | 3 | 2.91 | 2.96 | +0.34% | 656,399 | 193,825,260 |
| 2024-01-09 | 3 | 3.01 | 2.93 | 2.95 | -3.28% | 942,456 | 279,205,448 |
| 2024-01-08 | 3.03 | 3.1 | 3.03 | 3.05 | +1.33% | 1,206,669 | 369,219,230 |
| 2024-01-05 | 2.99 | 3.02 | 2.94 | 3.01 | -0.66% | 1,083,085 | 324,319,400 |
| 2024-01-04 | 2.96 | 3.06 | 2.95 | 3.03 | +2.02% | 1,807,939 | 544,921,675 |
| 2024-01-03 | 2.84 | 2.99 | 2.83 | 2.97 | +4.58% | 1,977,797 | 575,273,005 |
| 2024-01-02 | 2.82 | 2.87 | 2.82 | 2.84 | +1.43% | 1,209,796 | 344,269,145 |
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：