股票概览
3.62
+0.84%
+0.03
3.57
开盘价
3.63
最高价
3.54
最低价
104,519
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
MA10 (10日均线)
3.52
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 | 3.57 | 3.63 | 3.54 | 3.62 | +0.84% | 104,519 | 37,475,107 |
| 2025-03-24 | 3.67 | 3.7 | 3.51 | 3.59 | -2.18% | 227,885 | 81,796,952 |
| 2025-03-21 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 217,134 | 80,288,763 |
| 2025-03-20 | 3.69 | 3.79 | 3.68 | 3.72 | +2.2% | 368,498 | 137,070,617 |
| 2025-03-19 | 3.68 | 3.74 | 3.62 | 3.64 | -1.62% | 451,724 | 165,612,611 |
| 2025-03-18 | 3.53 | 3.86 | 3.5 | 3.7 | +5.41% | 731,114 | 271,974,122 |
| 2025-03-17 | 3.46 | 3.53 | 3.46 | 3.51 | +1.74% | 156,118 | 54,752,868 |
| 2025-03-14 | 3.39 | 3.46 | 3.37 | 3.45 | +1.77% | 185,604 | 63,564,785 |
| 2025-03-13 | 3.43 | 3.44 | 3.34 | 3.39 | -1.45% | 168,221 | 56,879,213 |
| 2025-03-12 | 3.46 | 3.47 | 3.42 | 3.44 | -0.58% | 128,273 | 44,097,404 |
| 2025-03-11 | 3.42 | 3.46 | 3.41 | 3.46 | +0.29% | 95,576 | 32,829,266 |
| 2025-03-10 | 3.42 | 3.48 | 3.41 | 3.45 | +0.88% | 125,245 | 43,213,080 |
| 2025-03-07 | 3.42 | 3.46 | 3.39 | 3.42 | -0.29% | 125,964 | 43,179,974 |
| 2025-03-06 | 3.42 | 3.45 | 3.4 | 3.43 | +0.29% | 151,334 | 51,843,654 |
| 2025-03-05 | 3.48 | 3.49 | 3.37 | 3.42 | -1.44% | 119,614 | 40,752,853 |
| 2025-03-04 | 3.44 | 3.48 | 3.42 | 3.47 | +0.87% | 87,001 | 30,033,239 |
| 2025-03-03 | 3.43 | 3.52 | 3.42 | 3.44 | +0.29% | 133,831 | 46,411,765 |
| 2025-02-28 | 3.49 | 3.52 | 3.4 | 3.43 | -2.28% | 136,949 | 47,346,163 |
| 2025-02-27 | 3.55 | 3.57 | 3.45 | 3.51 | -1.13% | 150,104 | 52,528,655 |
| 2025-02-26 | 3.54 | 3.6 | 3.54 | 3.55 | +0.28% | 132,069 | 47,165,379 |
| 2025-02-25 | 3.49 | 3.56 | 3.46 | 3.54 | +0.57% | 163,928 | 57,735,964 |
| 2025-02-24 | 3.45 | 3.53 | 3.44 | 3.52 | +2.03% | 188,836 | 65,749,925 |
| 2025-02-21 | 3.47 | 3.48 | 3.41 | 3.45 | -0.29% | 123,521 | 42,451,244 |
| 2025-02-20 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 102,348 | 35,397,511 |
| 2025-02-19 | 3.38 | 3.46 | 3.38 | 3.46 | +2.06% | 94,366 | 32,414,994 |
| 2025-02-18 | 3.49 | 3.5 | 3.38 | 3.39 | -2.87% | 117,350 | 40,305,829 |
| 2025-02-17 | 3.44 | 3.49 | 3.41 | 3.49 | +2.05% | 131,878 | 45,652,814 |
| 2025-02-14 | 3.45 | 3.46 | 3.41 | 3.42 | -0.58% | 82,110 | 28,180,572 |
| 2025-02-13 | 3.49 | 3.5 | 3.43 | 3.44 | -1.43% | 104,097 | 35,999,562 |
| 2025-02-12 | 3.44 | 3.5 | 3.44 | 3.49 | +0.87% | 127,892 | 44,462,554 |
| 2025-02-11 | 3.46 | 3.51 | 3.42 | 3.46 | 0% | 156,386 | 54,229,018 |
| 2025-02-10 | 3.45 | 3.47 | 3.43 | 3.46 | 0% | 123,939 | 42,672,685 |
| 2025-02-07 | 3.43 | 3.48 | 3.41 | 3.46 | +0.87% | 171,190 | 59,125,841 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.43 | +0.59% | 147,666 | 50,343,969 |
| 2025-02-05 | 3.34 | 3.43 | 3.34 | 3.41 | +1.79% | 146,662 | 49,858,034 |
| 2025-01-27 | 3.38 | 3.45 | 3.31 | 3.35 | +3.4% | 219,983 | 74,547,828 |
| 2025-01-24 | 3.24 | 3.25 | 3.19 | 3.24 | -0.31% | 107,910 | 34,794,762 |
| 2025-01-23 | 3.31 | 3.35 | 3.23 | 3.25 | -1.22% | 165,825 | 54,659,288 |
| 2025-01-22 | 3.31 | 3.35 | 3.29 | 3.29 | -0.9% | 82,945 | 27,497,704 |
| 2025-01-21 | 3.34 | 3.36 | 3.29 | 3.32 | -0.3% | 84,407 | 28,035,964 |
| 2025-01-20 | 3.29 | 3.35 | 3.21 | 3.33 | +2.15% | 134,528 | 44,433,103 |
| 2025-01-17 | 3.22 | 3.29 | 3.18 | 3.26 | +1.24% | 142,544 | 46,288,762 |
| 2025-01-16 | 3.22 | 3.27 | 3.2 | 3.22 | +0.31% | 123,126 | 39,854,808 |
| 2025-01-15 | 3.26 | 3.26 | 3.19 | 3.21 | -0.93% | 107,864 | 34,683,459 |
| 2025-01-14 | 3.15 | 3.24 | 3.15 | 3.24 | +2.86% | 144,964 | 46,466,124 |
| 2025-01-13 | 3.12 | 3.17 | 3.06 | 3.15 | +0.64% | 79,300 | 24,813,279 |
| 2025-01-10 | 3.22 | 3.23 | 3.12 | 3.13 | -2.49% | 82,715 | 26,224,922 |
| 2025-01-09 | 3.21 | 3.23 | 3.17 | 3.21 | 0% | 82,304 | 26,361,130 |
| 2025-01-08 | 3.26 | 3.26 | 3.13 | 3.21 | -0.93% | 156,858 | 50,010,283 |
| 2025-01-07 | 3.21 | 3.24 | 3.16 | 3.24 | +2.21% | 99,493 | 31,856,080 |
| 2025-01-06 | 3.18 | 3.2 | 3.07 | 3.17 | -0.31% | 100,918 | 31,774,166 |
| 2025-01-03 | 3.31 | 3.32 | 3.16 | 3.18 | -3.64% | 159,001 | 51,333,967 |
| 2025-01-02 | 3.34 | 3.41 | 3.28 | 3.3 | -1.79% | 132,057 | 44,251,940 |
| 2024-12-31 | 3.42 | 3.44 | 3.33 | 3.36 | -1.47% | 110,516 | 37,381,341 |
| 2024-12-30 | 3.47 | 3.51 | 3.36 | 3.41 | -0.58% | 101,359 | 34,564,660 |
| 2024-12-27 | 3.35 | 3.47 | 3.34 | 3.43 | +2.39% | 129,342 | 44,389,398 |
| 2024-12-26 | 3.35 | 3.39 | 3.32 | 3.35 | 0% | 87,131 | 29,263,773 |
| 2024-12-25 | 3.43 | 3.45 | 3.29 | 3.35 | -2.62% | 154,802 | 51,746,280 |
| 2024-12-24 | 3.43 | 3.49 | 3.38 | 3.44 | +0.58% | 119,274 | 40,893,040 |
| 2024-12-23 | 3.65 | 3.65 | 3.41 | 3.42 | -6.04% | 224,024 | 78,256,612 |
| 2024-12-20 | 3.61 | 3.67 | 3.6 | 3.64 | +0.55% | 95,840 | 34,921,714 |
| 2024-12-19 | 3.57 | 3.64 | 3.56 | 3.62 | +0.28% | 133,245 | 47,950,804 |
| 2024-12-18 | 3.63 | 3.68 | 3.57 | 3.61 | 0% | 122,952 | 44,622,115 |
| 2024-12-17 | 3.75 | 3.76 | 3.59 | 3.61 | -3.99% | 228,408 | 83,391,786 |
| 2024-12-16 | 3.8 | 3.85 | 3.72 | 3.76 | -1.57% | 198,437 | 75,034,967 |
| 2024-12-13 | 3.9 | 3.92 | 3.8 | 3.82 | -2.8% | 229,651 | 88,244,930 |
| 2024-12-12 | 3.91 | 3.94 | 3.86 | 3.93 | +0.26% | 201,236 | 78,644,560 |
| 2024-12-11 | 3.84 | 3.98 | 3.82 | 3.92 | +2.08% | 248,440 | 97,217,068 |
| 2024-12-10 | 4 | 4.04 | 3.82 | 3.84 | -1.54% | 294,638 | 114,758,174 |
| 2024-12-09 | 3.92 | 3.93 | 3.83 | 3.9 | +0.26% | 233,956 | 90,755,197 |
| 2024-12-06 | 3.71 | 3.9 | 3.69 | 3.89 | +4.85% | 380,061 | 145,495,687 |
| 2024-12-05 | 3.66 | 3.71 | 3.63 | 3.71 | +1.92% | 153,231 | 56,430,310 |
| 2024-12-04 | 3.76 | 3.76 | 3.62 | 3.64 | -2.41% | 191,382 | 70,279,910 |
| 2024-12-03 | 3.7 | 3.77 | 3.65 | 3.73 | +1.08% | 222,671 | 82,698,519 |
| 2024-12-02 | 3.57 | 3.7 | 3.56 | 3.69 | +3.36% | 250,492 | 91,458,521 |
| 2024-11-29 | 3.59 | 3.6 | 3.52 | 3.57 | -0.56% | 170,040 | 60,574,138 |
| 2024-11-28 | 3.54 | 3.62 | 3.53 | 3.59 | +1.7% | 202,862 | 72,751,583 |
| 2024-11-27 | 3.48 | 3.53 | 3.38 | 3.53 | +1.44% | 155,222 | 53,585,339 |
| 2024-11-26 | 3.54 | 3.56 | 3.46 | 3.48 | -1.69% | 136,179 | 47,791,401 |
| 2024-11-25 | 3.48 | 3.56 | 3.46 | 3.54 | +2.02% | 160,874 | 56,343,054 |
| 2024-11-22 | 3.58 | 3.66 | 3.46 | 3.47 | -3.61% | 227,258 | 81,007,314 |
| 2024-11-21 | 3.55 | 3.66 | 3.5 | 3.6 | +1.41% | 213,709 | 76,506,100 |
| 2024-11-20 | 3.45 | 3.56 | 3.43 | 3.55 | +2.6% | 179,348 | 62,845,966 |
| 2024-11-19 | 3.38 | 3.47 | 3.36 | 3.46 | +2.67% | 164,704 | 56,141,460 |
| 2024-11-18 | 3.43 | 3.47 | 3.34 | 3.37 | -1.46% | 177,941 | 60,459,730 |
| 2024-11-15 | 3.47 | 3.53 | 3.4 | 3.42 | -1.44% | 190,607 | 66,093,309 |
| 2024-11-14 | 3.57 | 3.6 | 3.46 | 3.47 | -3.61% | 176,169 | 62,005,406 |
| 2024-11-13 | 3.62 | 3.66 | 3.52 | 3.6 | -1.1% | 235,996 | 84,426,601 |
| 2024-11-12 | 3.78 | 3.79 | 3.59 | 3.64 | -3.45% | 357,921 | 131,460,608 |
| 2024-11-11 | 3.51 | 3.84 | 3.51 | 3.77 | +5.9% | 539,195 | 198,382,062 |
| 2024-11-08 | 3.73 | 3.76 | 3.53 | 3.56 | +0.56% | 429,566 | 154,904,852 |
| 2024-11-07 | 3.4 | 3.57 | 3.4 | 3.54 | +2.91% | 294,706 | 103,422,909 |
| 2024-11-06 | 3.38 | 3.51 | 3.35 | 3.44 | +2.69% | 355,383 | 122,251,026 |
| 2024-11-05 | 3.29 | 3.36 | 3.29 | 3.35 | +1.52% | 228,116 | 76,181,479 |
| 2024-11-04 | 3.24 | 3.3 | 3.22 | 3.3 | +1.85% | 154,421 | 50,536,994 |
| 2024-11-01 | 3.33 | 3.41 | 3.23 | 3.24 | -2.7% | 283,700 | 93,822,298 |
| 2024-10-31 | 3.29 | 3.35 | 3.28 | 3.33 | +1.22% | 220,657 | 73,361,784 |
| 2024-10-30 | 3.27 | 3.33 | 3.25 | 3.29 | +0.61% | 181,944 | 59,911,458 |
| 2024-10-29 | 3.4 | 3.42 | 3.26 | 3.27 | -2.97% | 302,308 | 99,915,480 |
| 2024-10-28 | 3.27 | 3.37 | 3.25 | 3.37 | +2.74% | 258,183 | 85,901,073 |
| 2024-10-25 | 3.21 | 3.31 | 3.2 | 3.28 | +2.18% | 237,096 | 77,419,998 |
| 2024-10-24 | 3.19 | 3.23 | 3.17 | 3.21 | +0.31% | 150,979 | 48,228,983 |
| 2024-10-23 | 3.19 | 3.23 | 3.17 | 3.2 | +0.31% | 203,371 | 65,115,755 |
| 2024-10-22 | 3.16 | 3.2 | 3.14 | 3.19 | +0.95% | 205,782 | 65,156,875 |
| 2024-10-21 | 3.13 | 3.18 | 3.1 | 3.16 | +1.28% | 261,585 | 82,428,505 |
| 2024-10-18 | 3.09 | 3.18 | 3.05 | 3.12 | +0.97% | 250,099 | 77,833,773 |
| 2024-10-17 | 3.15 | 3.18 | 3.07 | 3.09 | -1.28% | 259,148 | 80,874,322 |
| 2024-10-16 | 2.98 | 3.14 | 2.98 | 3.13 | +3.64% | 241,458 | 74,483,444 |
| 2024-10-15 | 3.07 | 3.09 | 3.02 | 3.02 | -1.95% | 156,441 | 47,730,608 |
| 2024-10-14 | 3.06 | 3.1 | 3.01 | 3.08 | +1.99% | 171,251 | 52,399,233 |
| 2024-10-11 | 3.13 | 3.13 | 2.98 | 3.02 | -3.51% | 224,662 | 68,451,085 |
| 2024-10-10 | 3.14 | 3.23 | 3.07 | 3.13 | 0% | 243,405 | 76,675,999 |
| 2024-10-09 | 3.39 | 3.39 | 3.09 | 3.13 | -8.21% | 372,600 | 119,843,679 |
| 2024-10-08 | 3.59 | 3.59 | 3.27 | 3.41 | +4.6% | 541,901 | 185,393,171 |
| 2024-09-30 | 3.16 | 3.28 | 3.03 | 3.26 | +9.4% | 510,043 | 162,381,427 |
| 2024-09-27 | 2.87 | 2.99 | 2.87 | 2.98 | +4.93% | 155,545 | 45,432,834 |
| 2024-09-26 | 2.76 | 2.85 | 2.75 | 2.84 | +2.53% | 158,298 | 44,338,085 |
| 2024-09-25 | 2.75 | 2.82 | 2.74 | 2.77 | +1.47% | 196,608 | 54,704,908 |
| 2024-09-24 | 2.63 | 2.74 | 2.63 | 2.73 | +4.2% | 140,732 | 37,891,716 |
| 2024-09-23 | 2.66 | 2.68 | 2.62 | 2.62 | -1.87% | 83,591 | 22,120,314 |
| 2024-09-20 | 2.7 | 2.7 | 2.64 | 2.67 | -0.74% | 65,548 | 17,472,954 |
| 2024-09-19 | 2.6 | 2.72 | 2.59 | 2.69 | +3.46% | 126,240 | 33,829,174 |
| 2024-09-18 | 2.66 | 2.66 | 2.55 | 2.6 | -2.26% | 82,324 | 21,324,971 |
| 2024-09-13 | 2.68 | 2.69 | 2.65 | 2.66 | -0.75% | 69,957 | 18,704,762 |
| 2024-09-12 | 2.68 | 2.73 | 2.67 | 2.68 | 0% | 53,242 | 14,379,986 |
| 2024-09-11 | 2.68 | 2.71 | 2.66 | 2.68 | -0.74% | 56,434 | 15,141,513 |
| 2024-09-10 | 2.67 | 2.7 | 2.63 | 2.7 | +1.12% | 53,502 | 14,272,120 |
| 2024-09-09 | 2.65 | 2.7 | 2.62 | 2.67 | +0.38% | 62,987 | 16,792,063 |
| 2024-09-06 | 2.71 | 2.72 | 2.65 | 2.66 | -1.85% | 70,143 | 18,786,719 |
| 2024-09-05 | 2.71 | 2.73 | 2.68 | 2.71 | +0.37% | 65,458 | 17,737,408 |
| 2024-09-04 | 2.69 | 2.75 | 2.69 | 2.7 | 0% | 77,939 | 21,161,544 |
| 2024-09-03 | 2.67 | 2.73 | 2.66 | 2.7 | 0% | 52,659 | 14,205,987 |
| 2024-09-02 | 2.72 | 2.75 | 2.7 | 2.7 | -0.37% | 77,297 | 21,033,258 |
| 2024-08-30 | 2.67 | 2.75 | 2.65 | 2.71 | +1.88% | 101,755 | 27,615,703 |
| 2024-08-29 | 2.64 | 2.68 | 2.63 | 2.66 | +0.38% | 64,192 | 17,076,906 |
| 2024-08-28 | 2.6 | 2.67 | 2.58 | 2.65 | +1.53% | 87,436 | 23,073,971 |
| 2024-08-27 | 2.64 | 2.65 | 2.6 | 2.61 | -1.51% | 53,160 | 13,919,322 |
| 2024-08-26 | 2.58 | 2.66 | 2.57 | 2.65 | +3.11% | 75,288 | 19,799,354 |
| 2024-08-23 | 2.58 | 2.59 | 2.54 | 2.57 | 0% | 50,691 | 13,008,367 |
| 2024-08-22 | 2.63 | 2.64 | 2.57 | 2.57 | -1.91% | 74,731 | 19,386,808 |
| 2024-08-21 | 2.63 | 2.65 | 2.61 | 2.62 | -1.13% | 50,688 | 13,319,172 |
| 2024-08-20 | 2.69 | 2.7 | 2.63 | 2.65 | -1.49% | 86,800 | 23,069,487 |
| 2024-08-19 | 2.73 | 2.74 | 2.69 | 2.69 | -1.1% | 74,276 | 20,110,095 |
| 2024-08-16 | 2.74 | 2.75 | 2.71 | 2.72 | -0.73% | 73,124 | 19,959,493 |
| 2024-08-15 | 2.71 | 2.75 | 2.68 | 2.74 | +1.86% | 128,330 | 34,940,029 |
| 2024-08-14 | 2.71 | 2.76 | 2.67 | 2.69 | -0.74% | 148,016 | 40,192,125 |
| 2024-08-13 | 2.68 | 2.73 | 2.64 | 2.71 | +1.12% | 69,860 | 18,800,115 |
| 2024-08-12 | 2.71 | 2.73 | 2.65 | 2.68 | -0.74% | 68,381 | 18,396,557 |
| 2024-08-09 | 2.76 | 2.76 | 2.7 | 2.7 | -1.1% | 53,639 | 14,612,769 |
| 2024-08-08 | 2.69 | 2.74 | 2.66 | 2.73 | +1.11% | 70,854 | 19,210,008 |
| 2024-08-07 | 2.7 | 2.71 | 2.67 | 2.7 | 0% | 53,663 | 14,443,386 |
| 2024-08-06 | 2.65 | 2.71 | 2.64 | 2.7 | +2.66% | 78,101 | 20,973,953 |
| 2024-08-05 | 2.68 | 2.74 | 2.63 | 2.63 | -2.59% | 88,509 | 23,802,852 |
| 2024-08-02 | 2.71 | 2.76 | 2.7 | 2.7 | -1.46% | 71,041 | 19,435,019 |
| 2024-08-01 | 2.76 | 2.77 | 2.72 | 2.74 | -0.36% | 74,714 | 20,499,212 |
| 2024-07-31 | 2.65 | 2.75 | 2.64 | 2.75 | +4.17% | 84,266 | 22,791,759 |
| 2024-07-30 | 2.6 | 2.65 | 2.59 | 2.64 | +1.15% | 57,810 | 15,198,681 |
| 2024-07-29 | 2.63 | 2.64 | 2.6 | 2.61 | -0.76% | 61,804 | 16,175,725 |
| 2024-07-26 | 2.57 | 2.63 | 2.57 | 2.63 | +2.33% | 54,753 | 14,325,917 |
| 2024-07-25 | 2.52 | 2.6 | 2.51 | 2.57 | +1.58% | 66,957 | 17,143,311 |
| 2024-07-24 | 2.6 | 2.6 | 2.52 | 2.53 | -2.69% | 101,213 | 25,817,920 |
| 2024-07-23 | 2.62 | 2.68 | 2.59 | 2.6 | -1.14% | 86,543 | 22,767,707 |
| 2024-07-22 | 2.63 | 2.65 | 2.61 | 2.63 | 0% | 41,392 | 10,889,406 |
| 2024-07-19 | 2.63 | 2.67 | 2.61 | 2.63 | -0.38% | 65,687 | 17,344,725 |
| 2024-07-18 | 2.65 | 2.66 | 2.58 | 2.64 | -0.75% | 66,748 | 17,450,748 |
| 2024-07-17 | 2.67 | 2.69 | 2.64 | 2.66 | -0.75% | 45,574 | 12,116,233 |
| 2024-07-16 | 2.69 | 2.7 | 2.65 | 2.68 | -0.37% | 54,344 | 14,501,266 |
| 2024-07-15 | 2.76 | 2.76 | 2.69 | 2.69 | -2.54% | 65,407 | 17,716,846 |
| 2024-07-12 | 2.77 | 2.8 | 2.75 | 2.76 | 0% | 69,768 | 19,339,311 |
| 2024-07-11 | 2.68 | 2.77 | 2.66 | 2.76 | +5.34% | 97,722 | 26,599,220 |
| 2024-07-10 | 2.65 | 2.67 | 2.61 | 2.62 | -1.5% | 57,235 | 15,069,550 |
| 2024-07-09 | 2.67 | 2.69 | 2.57 | 2.66 | -0.37% | 86,270 | 22,730,117 |
| 2024-07-08 | 2.73 | 2.75 | 2.66 | 2.67 | -2.91% | 50,224 | 13,491,188 |
| 2024-07-05 | 2.74 | 2.77 | 2.7 | 2.75 | +0.36% | 72,639 | 19,913,876 |
| 2024-07-04 | 2.84 | 2.85 | 2.73 | 2.74 | -3.52% | 80,185 | 22,239,364 |
| 2024-07-03 | 2.82 | 2.86 | 2.8 | 2.84 | +0.71% | 72,304 | 20,487,968 |
| 2024-07-02 | 2.77 | 2.84 | 2.77 | 2.82 | +1.08% | 70,365 | 19,817,532 |
| 2024-07-01 | 2.76 | 2.8 | 2.73 | 2.79 | +1.09% | 68,506 | 18,943,131 |
| 2024-06-28 | 2.77 | 2.81 | 2.74 | 2.76 | -0.36% | 69,545 | 19,332,646 |
| 2024-06-27 | 2.8 | 2.82 | 2.76 | 2.77 | -0.72% | 61,476 | 17,127,003 |
| 2024-06-26 | 2.71 | 2.81 | 2.67 | 2.79 | +2.95% | 65,547 | 18,025,998 |
| 2024-06-25 | 2.68 | 2.74 | 2.66 | 2.71 | +1.5% | 85,570 | 23,156,919 |
| 2024-06-24 | 2.74 | 2.75 | 2.67 | 2.67 | -3.96% | 101,454 | 27,377,023 |
| 2024-06-21 | 2.8 | 2.83 | 2.76 | 2.78 | -1.07% | 83,112 | 23,217,206 |
| 2024-06-20 | 2.88 | 2.89 | 2.8 | 2.81 | -2.43% | 84,123 | 23,814,311 |
| 2024-06-19 | 2.88 | 2.92 | 2.86 | 2.88 | 0% | 78,478 | 22,667,716 |
| 2024-06-18 | 2.84 | 2.89 | 2.82 | 2.88 | +0.35% | 66,847 | 19,192,381 |
| 2024-06-17 | 2.87 | 2.9 | 2.86 | 2.87 | -0.69% | 62,635 | 18,032,525 |
| 2024-06-14 | 2.88 | 2.91 | 2.83 | 2.89 | 0% | 88,634 | 25,489,932 |
| 2024-06-13 | 2.95 | 2.96 | 2.88 | 2.89 | -2.36% | 90,576 | 26,394,989 |
| 2024-06-12 | 2.9 | 2.96 | 2.89 | 2.96 | +1.72% | 97,011 | 28,554,759 |
| 2024-06-11 | 2.89 | 2.94 | 2.84 | 2.91 | -0.34% | 96,939 | 27,970,378 |
| 2024-06-07 | 2.89 | 2.94 | 2.86 | 2.92 | +2.1% | 122,322 | 35,605,786 |
| 2024-06-06 | 2.95 | 2.98 | 2.8 | 2.86 | -2.72% | 200,845 | 57,611,329 |
| 2024-06-05 | 3.05 | 3.05 | 2.94 | 2.94 | -2.65% | 82,988 | 24,681,301 |
| 2024-06-04 | 3.06 | 3.07 | 2.97 | 3.02 | -1.95% | 124,756 | 37,486,825 |
| 2024-06-03 | 3.15 | 3.15 | 3.03 | 3.08 | -2.22% | 118,428 | 36,450,974 |
| 2024-05-31 | 3.16 | 3.18 | 3.14 | 3.15 | -0.32% | 78,233 | 24,710,389 |
| 2024-05-30 | 3.18 | 3.22 | 3.15 | 3.16 | -0.63% | 91,328 | 29,045,256 |
| 2024-05-29 | 3.16 | 3.22 | 3.14 | 3.18 | +0.63% | 85,698 | 27,305,979 |
| 2024-05-28 | 3.23 | 3.24 | 3.15 | 3.16 | -1.86% | 98,210 | 31,389,564 |
| 2024-05-27 | 3.21 | 3.23 | 3.13 | 3.22 | +0.94% | 115,010 | 36,474,420 |
| 2024-05-24 | 3.25 | 3.27 | 3.19 | 3.19 | -1.85% | 121,453 | 39,107,131 |
| 2024-05-23 | 3.32 | 3.33 | 3.22 | 3.25 | -2.4% | 132,650 | 43,352,082 |
| 2024-05-22 | 3.31 | 3.37 | 3.29 | 3.33 | +0.6% | 106,810 | 35,607,054 |
| 2024-05-21 | 3.34 | 3.36 | 3.28 | 3.31 | -1.19% | 141,414 | 47,014,484 |
| 2024-05-20 | 3.39 | 3.4 | 3.33 | 3.35 | -1.76% | 225,158 | 75,636,250 |
| 2024-05-17 | 3.32 | 3.51 | 3.28 | 3.41 | +3.33% | 292,981 | 99,705,800 |
| 2024-05-16 | 3.26 | 3.33 | 3.26 | 3.3 | +1.54% | 145,066 | 47,891,197 |
| 2024-05-15 | 3.23 | 3.29 | 3.2 | 3.25 | +0.62% | 126,001 | 41,012,319 |
| 2024-05-14 | 3.23 | 3.27 | 3.21 | 3.23 | +0.31% | 114,359 | 36,999,491 |
| 2024-05-13 | 3.29 | 3.29 | 3.2 | 3.22 | -2.72% | 166,930 | 54,097,102 |
| 2024-05-10 | 3.39 | 3.4 | 3.31 | 3.31 | -1.49% | 187,822 | 62,651,613 |
| 2024-05-09 | 3.32 | 3.4 | 3.32 | 3.36 | +2.13% | 203,094 | 68,603,090 |
| 2024-05-08 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 166,406 | 55,210,880 |
| 2024-05-07 | 3.31 | 3.39 | 3.27 | 3.37 | +1.81% | 193,986 | 64,638,561 |
| 2024-05-06 | 3.25 | 3.31 | 3.24 | 3.31 | +3.12% | 182,340 | 59,882,747 |
| 2024-04-30 | 3.27 | 3.28 | 3.16 | 3.21 | -1.53% | 202,593 | 64,875,973 |
| 2024-04-29 | 3.09 | 3.26 | 3.08 | 3.26 | +5.16% | 223,033 | 71,321,986 |
| 2024-04-26 | 3.09 | 3.12 | 3.03 | 3.1 | +0.65% | 184,564 | 56,938,924 |
| 2024-04-25 | 3.02 | 3.12 | 3 | 3.08 | +1.99% | 166,412 | 51,262,198 |
| 2024-04-24 | 2.95 | 3.02 | 2.94 | 3.02 | +2.37% | 146,936 | 43,970,653 |
| 2024-04-23 | 2.96 | 3.01 | 2.92 | 2.95 | -0.34% | 156,758 | 46,423,737 |
| 2024-04-22 | 3 | 3.03 | 2.92 | 2.96 | -2.31% | 139,478 | 41,461,837 |
| 2024-04-19 | 3.02 | 3.06 | 2.97 | 3.03 | 0% | 151,678 | 45,816,727 |
| 2024-04-18 | 3.05 | 3.08 | 2.97 | 3.03 | 0% | 201,019 | 60,997,876 |
| 2024-04-17 | 2.84 | 3.03 | 2.84 | 3.03 | +8.21% | 263,864 | 78,595,580 |
| 2024-04-16 | 3.05 | 3.07 | 2.79 | 2.8 | -9.09% | 306,854 | 88,721,175 |
| 2024-04-15 | 3.21 | 3.24 | 3.01 | 3.08 | -4.64% | 295,413 | 91,574,869 |
| 2024-04-12 | 3.26 | 3.32 | 3.21 | 3.23 | -1.82% | 169,799 | 55,298,150 |
| 2024-04-11 | 3.26 | 3.36 | 3.25 | 3.29 | -0.3% | 158,954 | 52,622,887 |
| 2024-04-10 | 3.37 | 3.39 | 3.26 | 3.3 | -2.65% | 186,274 | 61,619,115 |
| 2024-04-09 | 3.28 | 3.39 | 3.27 | 3.39 | +3.67% | 209,103 | 70,090,097 |
| 2024-04-08 | 3.37 | 3.4 | 3.27 | 3.27 | -4.11% | 245,755 | 81,623,733 |
| 2024-04-03 | 3.46 | 3.46 | 3.36 | 3.41 | -1.45% | 227,996 | 77,525,346 |
| 2024-04-02 | 3.51 | 3.54 | 3.43 | 3.46 | -1.98% | 293,373 | 101,981,370 |
| 2024-04-01 | 3.48 | 3.54 | 3.46 | 3.53 | +2.02% | 323,776 | 113,719,683 |
| 2024-03-29 | 3.46 | 3.52 | 3.42 | 3.46 | -1.42% | 336,755 | 116,452,997 |
| 2024-03-28 | 3.31 | 3.64 | 3.31 | 3.51 | +5.72% | 549,507 | 190,439,636 |
| 2024-03-27 | 3.52 | 3.53 | 3.31 | 3.32 | -7.52% | 434,156 | 148,394,045 |
| 2024-03-26 | 3.41 | 3.6 | 3.35 | 3.59 | +5.28% | 575,590 | 199,729,526 |
| 2024-03-25 | 3.48 | 3.69 | 3.4 | 3.41 | -2.85% | 622,979 | 219,587,386 |
| 2024-03-22 | 3.64 | 3.71 | 3.49 | 3.51 | -5.9% | 830,101 | 295,576,395 |
| 2024-03-21 | 4.16 | 4.16 | 3.7 | 3.73 | -2.36% | 1,745,635 | 683,733,745 |
| 2024-03-20 | 3.72 | 3.82 | 3.71 | 3.82 | +10.09% | 324,089 | 122,401,827 |
| 2024-03-19 | 3.15 | 3.47 | 3.15 | 3.47 | +10.16% | 420,391 | 142,469,188 |
| 2024-03-18 | 3.16 | 3.17 | 3.1 | 3.15 | +0.32% | 230,948 | 72,227,516 |
| 2024-03-15 | 3.07 | 3.16 | 3.03 | 3.14 | +1.62% | 273,781 | 85,231,776 |
| 2024-03-14 | 3.13 | 3.16 | 3.04 | 3.09 | -0.96% | 320,451 | 99,274,139 |
| 2024-03-13 | 3.08 | 3.26 | 3.02 | 3.12 | +2.63% | 591,568 | 184,614,554 |
| 2024-03-12 | 2.96 | 3.05 | 2.93 | 3.04 | +3.4% | 292,910 | 87,314,165 |
| 2024-03-11 | 2.89 | 2.95 | 2.86 | 2.94 | +1.73% | 248,150 | 72,352,714 |
| 2024-03-08 | 2.89 | 2.93 | 2.84 | 2.89 | 0% | 148,122 | 42,632,025 |
| 2024-03-07 | 2.94 | 2.99 | 2.88 | 2.89 | -1.37% | 158,392 | 46,467,751 |
| 2024-03-06 | 2.92 | 2.98 | 2.89 | 2.93 | 0% | 176,409 | 51,825,630 |
| 2024-03-05 | 3.03 | 3.03 | 2.91 | 2.93 | -3.62% | 140,030 | 41,429,828 |
| 2024-03-04 | 3.09 | 3.11 | 2.99 | 3.04 | -1.62% | 131,610 | 39,920,678 |
| 2024-03-01 | 3.08 | 3.11 | 3.03 | 3.09 | +0.32% | 130,258 | 39,912,096 |
| 2024-02-29 | 2.97 | 3.08 | 2.95 | 3.08 | +3.01% | 179,467 | 54,692,976 |
| 2024-02-28 | 3.25 | 3.34 | 2.99 | 2.99 | -8% | 293,053 | 92,299,714 |
| 2024-02-27 | 3.17 | 3.25 | 3.09 | 3.25 | +2.2% | 153,480 | 48,861,339 |
| 2024-02-26 | 3.15 | 3.25 | 3.07 | 3.18 | +3.25% | 182,701 | 57,642,961 |
| 2024-02-23 | 3 | 3.09 | 2.96 | 3.08 | +3.01% | 162,929 | 49,179,495 |
| 2024-02-22 | 2.93 | 3 | 2.88 | 2.99 | +1.36% | 134,860 | 39,746,105 |
| 2024-02-21 | 2.81 | 3.04 | 2.79 | 2.95 | +4.24% | 188,719 | 55,745,903 |
| 2024-02-20 | 2.83 | 2.87 | 2.76 | 2.83 | 0% | 103,393 | 29,043,719 |
| 2024-02-19 | 2.76 | 2.87 | 2.71 | 2.83 | +5.2% | 241,704 | 68,045,859 |
| 2024-02-08 | 2.46 | 2.7 | 2.37 | 2.69 | +9.8% | 272,704 | 69,278,693 |
| 2024-02-07 | 2.63 | 2.64 | 2.39 | 2.45 | -5.41% | 333,439 | 82,283,506 |
| 2024-02-06 | 2.55 | 2.73 | 2.45 | 2.59 | -4.78% | 372,936 | 94,344,745 |
| 2024-02-05 | 2.99 | 2.99 | 2.72 | 2.72 | -9.93% | 211,523 | 58,162,384 |
| 2024-02-02 | 3.16 | 3.26 | 2.87 | 3.02 | -5.33% | 235,862 | 71,891,331 |
| 2024-02-01 | 3.31 | 3.32 | 3.13 | 3.19 | -3.92% | 210,478 | 67,461,898 |
| 2024-01-31 | 3.47 | 3.57 | 3.3 | 3.32 | -8.03% | 177,338 | 60,234,997 |
| 2024-01-30 | 3.73 | 3.74 | 3.59 | 3.61 | -3.22% | 102,282 | 37,523,656 |
| 2024-01-29 | 3.86 | 3.86 | 3.71 | 3.73 | -3.12% | 75,110 | 28,216,300 |
| 2024-01-26 | 3.84 | 3.9 | 3.81 | 3.85 | +0.26% | 83,930 | 32,284,636 |
| 2024-01-25 | 3.66 | 3.85 | 3.63 | 3.84 | +5.49% | 103,640 | 38,870,653 |
| 2024-01-24 | 3.63 | 3.7 | 3.5 | 3.64 | +0.83% | 109,160 | 39,401,467 |
| 2024-01-23 | 3.67 | 3.69 | 3.54 | 3.61 | -2.7% | 158,041 | 57,111,442 |
| 2024-01-22 | 3.91 | 3.93 | 3.65 | 3.71 | -5.12% | 102,482 | 38,867,814 |
| 2024-01-19 | 3.96 | 4.02 | 3.9 | 3.91 | -1.51% | 77,044 | 30,468,118 |
| 2024-01-18 | 4.03 | 4.08 | 3.84 | 3.97 | -2.22% | 132,194 | 52,005,558 |
| 2024-01-17 | 4.16 | 4.18 | 4.06 | 4.06 | -2.87% | 68,295 | 28,138,200 |
| 2024-01-16 | 4.17 | 4.22 | 4.1 | 4.18 | -0.24% | 71,215 | 29,621,477 |
| 2024-01-15 | 4.21 | 4.23 | 4.17 | 4.19 | -0.24% | 50,140 | 21,021,398 |
| 2024-01-12 | 4.21 | 4.28 | 4.18 | 4.2 | -0.71% | 52,009 | 21,981,807 |
| 2024-01-11 | 4.16 | 4.25 | 4.14 | 4.23 | +1.93% | 59,128 | 24,814,219 |
| 2024-01-10 | 4.15 | 4.23 | 4.1 | 4.15 | -0.24% | 68,304 | 28,465,746 |
| 2024-01-09 | 4.13 | 4.22 | 4.13 | 4.16 | +0.24% | 63,652 | 26,528,929 |
| 2024-01-08 | 4.25 | 4.27 | 4.15 | 4.15 | -1.89% | 80,402 | 33,829,418 |
| 2024-01-05 | 4.28 | 4.34 | 4.21 | 4.23 | -1.63% | 79,640 | 34,030,711 |
| 2024-01-04 | 4.32 | 4.33 | 4.27 | 4.3 | -0.46% | 54,466 | 23,391,383 |
| 2024-01-03 | 4.35 | 4.36 | 4.28 | 4.32 | -0.92% | 65,807 | 28,463,857 |
| 2024-01-02 | 4.3 | 4.39 | 4.29 | 4.36 | +1.4% | 80,494 | 35,053,302 |
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：