股票概览
3.41
+0.29%
+0.01
3.41
开盘价
3.42
最高价
3.33
最低价
83,870
成交量
数据更新至: 2025-03-25
技术指标
3.59
MA5 (5日均线)
3.63
MA10 (10日均线)
3.60
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 | 3.41 | 3.42 | 3.33 | 3.41 | +0.29% | 83,870 | 28,268,293 |
| 2025-03-24 | 3.68 | 3.69 | 3.34 | 3.4 | -7.86% | 198,312 | 68,655,854 |
| 2025-03-21 | 3.73 | 3.76 | 3.66 | 3.69 | -0.81% | 99,758 | 36,942,293 |
| 2025-03-20 | 3.69 | 3.77 | 3.68 | 3.72 | +0.27% | 99,648 | 37,174,570 |
| 2025-03-19 | 3.72 | 3.76 | 3.67 | 3.71 | -0.8% | 84,712 | 31,421,815 |
| 2025-03-18 | 3.76 | 3.77 | 3.7 | 3.74 | +0.54% | 90,830 | 33,872,779 |
| 2025-03-17 | 3.66 | 3.74 | 3.66 | 3.72 | +1.64% | 103,749 | 38,491,889 |
| 2025-03-14 | 3.6 | 3.67 | 3.55 | 3.66 | +2.23% | 122,607 | 44,254,170 |
| 2025-03-13 | 3.64 | 3.66 | 3.51 | 3.58 | -1.92% | 111,137 | 39,636,146 |
| 2025-03-12 | 3.68 | 3.7 | 3.63 | 3.65 | -0.54% | 88,126 | 32,225,281 |
| 2025-03-11 | 3.57 | 3.68 | 3.55 | 3.67 | +2.23% | 115,556 | 41,987,550 |
| 2025-03-10 | 3.49 | 3.64 | 3.49 | 3.59 | +2.57% | 122,867 | 43,986,156 |
| 2025-03-07 | 3.54 | 3.58 | 3.49 | 3.5 | -1.41% | 75,466 | 26,667,515 |
| 2025-03-06 | 3.54 | 3.57 | 3.48 | 3.55 | +0.57% | 80,034 | 28,283,011 |
| 2025-03-05 | 3.58 | 3.59 | 3.45 | 3.53 | -1.67% | 99,084 | 34,673,896 |
| 2025-03-04 | 3.51 | 3.59 | 3.48 | 3.59 | +1.41% | 80,843 | 28,689,248 |
| 2025-03-03 | 3.51 | 3.58 | 3.5 | 3.54 | +0.85% | 88,324 | 31,318,425 |
| 2025-02-28 | 3.59 | 3.61 | 3.5 | 3.51 | -2.5% | 90,685 | 32,136,312 |
| 2025-02-27 | 3.63 | 3.68 | 3.53 | 3.6 | -0.55% | 103,459 | 37,204,329 |
| 2025-02-26 | 3.59 | 3.65 | 3.57 | 3.62 | +1.4% | 93,824 | 33,906,918 |
| 2025-02-25 | 3.58 | 3.64 | 3.55 | 3.57 | -0.83% | 86,573 | 31,136,694 |
| 2025-02-24 | 3.53 | 3.64 | 3.52 | 3.6 | +2.86% | 157,373 | 56,563,760 |
| 2025-02-21 | 3.59 | 3.6 | 3.48 | 3.5 | -2.51% | 113,154 | 39,853,813 |
| 2025-02-20 | 3.62 | 3.63 | 3.57 | 3.59 | -0.55% | 77,585 | 27,895,356 |
| 2025-02-19 | 3.55 | 3.62 | 3.54 | 3.61 | +1.4% | 84,578 | 30,387,073 |
| 2025-02-18 | 3.68 | 3.7 | 3.54 | 3.56 | -3.26% | 91,472 | 33,064,907 |
| 2025-02-17 | 3.57 | 3.7 | 3.56 | 3.68 | +3.08% | 122,085 | 44,376,463 |
| 2025-02-14 | 3.58 | 3.64 | 3.55 | 3.57 | -1.11% | 84,307 | 30,231,215 |
| 2025-02-13 | 3.64 | 3.66 | 3.6 | 3.61 | -0.82% | 72,511 | 26,296,238 |
| 2025-02-12 | 3.64 | 3.67 | 3.58 | 3.64 | +0.28% | 80,146 | 29,038,149 |
| 2025-02-11 | 3.7 | 3.72 | 3.57 | 3.63 | -1.89% | 108,298 | 39,203,342 |
| 2025-02-10 | 3.58 | 3.7 | 3.56 | 3.7 | +3.35% | 114,163 | 41,643,315 |
| 2025-02-07 | 3.49 | 3.61 | 3.48 | 3.58 | +2.87% | 135,334 | 48,070,863 |
| 2025-02-06 | 3.51 | 3.51 | 3.4 | 3.48 | +0.29% | 127,570 | 44,079,469 |
| 2025-02-05 | 3.45 | 3.55 | 3.45 | 3.47 | +0.58% | 144,873 | 50,742,893 |
| 2025-01-27 | 3.45 | 3.55 | 3.41 | 3.45 | +0.29% | 111,758 | 39,007,165 |
| 2025-01-24 | 3.44 | 3.46 | 3.36 | 3.44 | +0.29% | 85,182 | 29,041,377 |
| 2025-01-23 | 3.49 | 3.55 | 3.41 | 3.43 | 0% | 116,302 | 40,717,588 |
| 2025-01-22 | 3.39 | 3.54 | 3.31 | 3.43 | +1.18% | 156,856 | 53,734,242 |
| 2025-01-21 | 3.55 | 3.55 | 3.36 | 3.39 | -3.42% | 120,498 | 41,268,646 |
| 2025-01-20 | 3.43 | 3.55 | 3.35 | 3.51 | +2.03% | 114,220 | 39,732,915 |
| 2025-01-17 | 3.48 | 3.52 | 3.42 | 3.44 | -1.71% | 70,069 | 24,229,814 |
| 2025-01-16 | 3.46 | 3.55 | 3.45 | 3.5 | +1.74% | 84,158 | 29,457,161 |
| 2025-01-15 | 3.48 | 3.51 | 3.4 | 3.44 | -0.58% | 100,732 | 34,805,163 |
| 2025-01-14 | 3.27 | 3.47 | 3.23 | 3.46 | +6.46% | 122,955 | 41,718,106 |
| 2025-01-13 | 3.24 | 3.27 | 3.11 | 3.25 | +0.31% | 88,811 | 28,397,110 |
| 2025-01-10 | 3.38 | 3.43 | 3.22 | 3.24 | -4.14% | 78,954 | 25,997,699 |
| 2025-01-09 | 3.41 | 3.41 | 3.29 | 3.38 | 0% | 81,885 | 27,627,697 |
| 2025-01-08 | 3.36 | 3.41 | 3.26 | 3.38 | +0.6% | 119,410 | 40,023,365 |
| 2025-01-07 | 3.21 | 3.36 | 3.2 | 3.36 | +4.67% | 104,021 | 34,121,138 |
| 2025-01-06 | 3.24 | 3.27 | 3.06 | 3.21 | -1.53% | 118,213 | 37,686,384 |
| 2025-01-03 | 3.51 | 3.53 | 3.26 | 3.26 | -6.86% | 136,804 | 45,937,954 |
| 2025-01-02 | 3.5 | 3.64 | 3.45 | 3.5 | -0.28% | 110,988 | 39,505,517 |
| 2024-12-31 | 3.59 | 3.62 | 3.5 | 3.51 | -1.13% | 89,202 | 31,698,885 |
| 2024-12-30 | 3.64 | 3.67 | 3.48 | 3.55 | -3.53% | 134,177 | 47,436,868 |
| 2024-12-27 | 3.58 | 3.73 | 3.54 | 3.68 | +3.08% | 124,174 | 45,706,272 |
| 2024-12-26 | 3.53 | 3.65 | 3.5 | 3.57 | +1.13% | 107,242 | 38,368,472 |
| 2024-12-25 | 3.7 | 3.7 | 3.46 | 3.53 | -4.34% | 138,938 | 49,151,025 |
| 2024-12-24 | 3.76 | 3.83 | 3.61 | 3.69 | -2.64% | 178,647 | 65,957,517 |
| 2024-12-23 | 4.2 | 4.24 | 3.77 | 3.79 | -9.55% | 242,595 | 94,827,178 |
| 2024-12-20 | 4.17 | 4.24 | 4.15 | 4.19 | +0.48% | 99,908 | 41,887,769 |
| 2024-12-19 | 4.22 | 4.27 | 4.12 | 4.17 | -1.88% | 104,282 | 43,508,288 |
| 2024-12-18 | 4.19 | 4.38 | 4.07 | 4.25 | +1.43% | 193,356 | 81,893,276 |
| 2024-12-17 | 4.47 | 4.48 | 4.17 | 4.19 | -6.26% | 199,933 | 85,330,231 |
| 2024-12-16 | 4.52 | 4.61 | 4.42 | 4.47 | -1.54% | 210,427 | 94,687,605 |
| 2024-12-13 | 4.6 | 4.67 | 4.53 | 4.54 | -1.3% | 235,208 | 108,190,146 |
| 2024-12-12 | 4.6 | 4.65 | 4.5 | 4.6 | -0.22% | 245,406 | 112,327,425 |
| 2024-12-11 | 4.5 | 4.66 | 4.5 | 4.61 | +0.22% | 336,555 | 153,883,715 |
| 2024-12-10 | 4.58 | 4.75 | 4.43 | 4.6 | +2.91% | 514,464 | 233,964,961 |
| 2024-12-09 | 4.34 | 4.57 | 4.32 | 4.47 | +0.9% | 391,594 | 173,543,962 |
| 2024-12-06 | 4.63 | 4.65 | 4.4 | 4.43 | -4.94% | 555,311 | 248,632,195 |
| 2024-12-05 | 4.7 | 5.12 | 4.46 | 4.66 | +0.22% | 872,752 | 412,967,678 |
| 2024-12-04 | 4.65 | 4.65 | 4.65 | 4.65 | +9.93% | 88,479 | 41,142,884 |
| 2024-12-03 | 4.21 | 4.26 | 4.16 | 4.23 | +0.48% | 114,281 | 48,126,697 |
| 2024-12-02 | 4.08 | 4.26 | 4.08 | 4.21 | +3.69% | 169,375 | 70,711,081 |
| 2024-11-29 | 4.1 | 4.14 | 4 | 4.06 | -0.98% | 134,402 | 54,455,409 |
| 2024-11-28 | 4.03 | 4.13 | 4.02 | 4.1 | +1.99% | 134,732 | 55,077,502 |
| 2024-11-27 | 3.99 | 4.02 | 3.87 | 4.02 | +0.25% | 106,232 | 41,846,695 |
| 2024-11-26 | 4.05 | 4.12 | 3.99 | 4.01 | -1.47% | 108,658 | 43,793,052 |
| 2024-11-25 | 4 | 4.14 | 3.99 | 4.07 | +3.3% | 176,167 | 71,493,245 |
| 2024-11-22 | 4.01 | 4.17 | 3.93 | 3.94 | -1.5% | 206,852 | 84,154,076 |
| 2024-11-21 | 3.95 | 4.04 | 3.94 | 4 | +1.01% | 113,913 | 45,533,260 |
| 2024-11-20 | 3.82 | 3.98 | 3.8 | 3.96 | +3.66% | 135,547 | 52,907,886 |
| 2024-11-19 | 3.78 | 3.84 | 3.71 | 3.82 | +0.79% | 116,243 | 43,783,766 |
| 2024-11-18 | 3.92 | 3.98 | 3.76 | 3.79 | -3.32% | 165,550 | 63,468,017 |
| 2024-11-15 | 3.99 | 4.09 | 3.9 | 3.92 | -3.45% | 184,619 | 73,807,498 |
| 2024-11-14 | 4.06 | 4.21 | 3.98 | 4.06 | +0.5% | 253,256 | 103,557,795 |
| 2024-11-13 | 4.03 | 4.1 | 3.93 | 4.04 | 0% | 119,513 | 48,063,217 |
| 2024-11-12 | 4.12 | 4.19 | 4.01 | 4.04 | -1.46% | 147,684 | 60,466,807 |
| 2024-11-11 | 4.05 | 4.18 | 4.03 | 4.1 | -0.49% | 163,283 | 66,720,778 |
| 2024-11-08 | 4.36 | 4.36 | 4.11 | 4.12 | -3.06% | 205,716 | 85,577,488 |
| 2024-11-07 | 4.05 | 4.28 | 4.01 | 4.25 | +4.68% | 203,161 | 85,273,628 |
| 2024-11-06 | 4.01 | 4.1 | 3.92 | 4.06 | +1.25% | 212,354 | 85,760,549 |
| 2024-11-05 | 3.9 | 4.03 | 3.89 | 4.01 | +3.08% | 177,766 | 70,649,860 |
| 2024-11-04 | 3.94 | 3.97 | 3.78 | 3.89 | -1.27% | 148,361 | 57,099,702 |
| 2024-11-01 | 4 | 4.15 | 3.89 | 3.94 | -1.25% | 273,254 | 109,139,013 |
| 2024-10-31 | 3.75 | 4.02 | 3.74 | 3.99 | +6.12% | 283,307 | 110,983,478 |
| 2024-10-30 | 3.72 | 3.77 | 3.69 | 3.76 | +1.08% | 110,289 | 41,135,366 |
| 2024-10-29 | 3.84 | 3.89 | 3.71 | 3.72 | -3.13% | 154,563 | 58,359,350 |
| 2024-10-28 | 3.69 | 3.89 | 3.68 | 3.84 | +4.07% | 187,824 | 71,650,552 |
| 2024-10-25 | 3.63 | 3.73 | 3.63 | 3.69 | +1.93% | 157,053 | 57,820,427 |
| 2024-10-24 | 3.62 | 3.65 | 3.58 | 3.62 | -0.82% | 112,924 | 40,765,525 |
| 2024-10-23 | 3.58 | 3.81 | 3.56 | 3.65 | +1.39% | 193,611 | 71,334,577 |
| 2024-10-22 | 3.53 | 3.61 | 3.5 | 3.6 | +1.98% | 186,827 | 66,674,307 |
| 2024-10-21 | 3.57 | 3.61 | 3.49 | 3.53 | -0.84% | 194,510 | 68,782,390 |
| 2024-10-18 | 3.57 | 3.63 | 3.42 | 3.56 | -0.28% | 270,632 | 94,852,193 |
| 2024-10-17 | 3.83 | 3.86 | 3.51 | 3.57 | -8.23% | 413,271 | 150,904,360 |
| 2024-10-16 | 3.73 | 3.98 | 3.72 | 3.89 | +5.99% | 437,792 | 169,293,997 |
| 2024-10-15 | 3.58 | 3.78 | 3.54 | 3.67 | +1.1% | 326,185 | 119,035,193 |
| 2024-10-14 | 3.6 | 3.68 | 3.45 | 3.63 | +2.83% | 298,277 | 106,257,272 |
| 2024-10-11 | 3.6 | 3.81 | 3.47 | 3.53 | -2.75% | 353,228 | 127,484,634 |
| 2024-10-10 | 3.72 | 3.9 | 3.51 | 3.63 | -6.92% | 444,823 | 164,129,324 |
| 2024-10-09 | 3.83 | 4.2 | 3.79 | 3.9 | +1.83% | 707,168 | 284,484,330 |
| 2024-10-08 | 3.83 | 3.83 | 3.51 | 3.83 | +10.06% | 368,364 | 137,004,487 |
| 2024-09-30 | 3.48 | 3.48 | 3.41 | 3.48 | +10.13% | 132,133 | 45,923,825 |
| 2024-09-27 | 3.12 | 3.17 | 3.07 | 3.16 | +2.93% | 103,859 | 32,388,775 |
| 2024-09-26 | 2.98 | 3.08 | 2.97 | 3.07 | +3.02% | 99,460 | 30,133,412 |
| 2024-09-25 | 2.96 | 3.04 | 2.93 | 2.98 | +1.71% | 121,819 | 36,458,212 |
| 2024-09-24 | 2.83 | 2.93 | 2.83 | 2.93 | +3.9% | 96,576 | 27,912,109 |
| 2024-09-23 | 2.79 | 2.84 | 2.79 | 2.82 | +0.36% | 37,501 | 10,569,256 |
| 2024-09-20 | 2.88 | 2.88 | 2.8 | 2.81 | -1.06% | 41,545 | 11,726,492 |
| 2024-09-19 | 2.76 | 2.84 | 2.73 | 2.84 | +3.65% | 63,370 | 17,795,201 |
| 2024-09-18 | 2.81 | 2.81 | 2.68 | 2.74 | -2.14% | 54,594 | 14,953,862 |
| 2024-09-13 | 2.81 | 2.84 | 2.8 | 2.8 | -0.36% | 42,494 | 11,975,935 |
| 2024-09-12 | 2.85 | 2.87 | 2.81 | 2.81 | -0.35% | 47,961 | 13,596,761 |
| 2024-09-11 | 2.87 | 2.88 | 2.8 | 2.82 | -2.08% | 44,779 | 12,717,395 |
| 2024-09-10 | 2.84 | 2.89 | 2.82 | 2.88 | +1.41% | 61,012 | 17,435,581 |
| 2024-09-09 | 2.8 | 2.86 | 2.76 | 2.84 | +1.07% | 53,594 | 15,155,322 |
| 2024-09-06 | 2.88 | 2.9 | 2.81 | 2.81 | -2.09% | 40,680 | 11,546,839 |
| 2024-09-05 | 2.82 | 2.87 | 2.82 | 2.87 | +1.77% | 52,804 | 15,010,333 |
| 2024-09-04 | 2.85 | 2.87 | 2.79 | 2.82 | -1.74% | 70,011 | 19,783,198 |
| 2024-09-03 | 2.88 | 2.88 | 2.82 | 2.87 | +0.35% | 43,679 | 12,471,558 |
| 2024-09-02 | 2.88 | 2.94 | 2.86 | 2.86 | -1.04% | 62,430 | 18,051,222 |
| 2024-08-30 | 2.8 | 2.93 | 2.79 | 2.89 | +3.21% | 83,661 | 24,073,295 |
| 2024-08-29 | 2.8 | 2.81 | 2.74 | 2.8 | +0.36% | 46,274 | 12,870,886 |
| 2024-08-28 | 2.78 | 2.83 | 2.73 | 2.79 | +0.72% | 47,439 | 13,197,797 |
| 2024-08-27 | 2.85 | 2.86 | 2.75 | 2.77 | -1.42% | 52,510 | 14,635,398 |
| 2024-08-26 | 2.78 | 2.85 | 2.73 | 2.81 | +2.93% | 62,188 | 17,428,059 |
| 2024-08-23 | 2.74 | 2.77 | 2.65 | 2.73 | -0.73% | 53,614 | 14,564,915 |
| 2024-08-22 | 2.76 | 2.82 | 2.74 | 2.75 | -1.08% | 47,686 | 13,203,986 |
| 2024-08-21 | 2.8 | 2.83 | 2.76 | 2.78 | -1.42% | 46,480 | 12,956,959 |
| 2024-08-20 | 2.86 | 2.92 | 2.81 | 2.82 | -1.4% | 69,413 | 19,837,634 |
| 2024-08-19 | 2.86 | 2.88 | 2.8 | 2.86 | -0.35% | 62,618 | 17,822,514 |
| 2024-08-16 | 2.97 | 2.98 | 2.86 | 2.87 | -3.04% | 91,466 | 26,566,056 |
| 2024-08-15 | 2.97 | 2.99 | 2.88 | 2.96 | -0.67% | 121,159 | 35,683,645 |
| 2024-08-14 | 2.99 | 3.14 | 2.96 | 2.98 | +2.76% | 207,315 | 62,858,108 |
| 2024-08-13 | 2.86 | 2.91 | 2.81 | 2.9 | +0.69% | 78,248 | 22,506,384 |
| 2024-08-12 | 2.89 | 2.94 | 2.87 | 2.88 | -1.37% | 71,429 | 20,742,654 |
| 2024-08-09 | 2.96 | 2.99 | 2.92 | 2.92 | -1.35% | 64,806 | 19,172,046 |
| 2024-08-08 | 2.94 | 2.99 | 2.92 | 2.96 | +0.34% | 88,169 | 26,056,546 |
| 2024-08-07 | 2.9 | 3.04 | 2.88 | 2.95 | +1.37% | 145,220 | 43,143,802 |
| 2024-08-06 | 2.86 | 2.91 | 2.84 | 2.91 | +3.19% | 74,584 | 21,505,546 |
| 2024-08-05 | 2.85 | 2.92 | 2.81 | 2.82 | -1.74% | 82,927 | 23,796,915 |
| 2024-08-02 | 2.92 | 2.94 | 2.87 | 2.87 | -1.71% | 71,429 | 20,779,366 |
| 2024-08-01 | 2.92 | 2.96 | 2.9 | 2.92 | +0.34% | 89,968 | 26,282,532 |
| 2024-07-31 | 2.86 | 2.91 | 2.83 | 2.91 | +2.11% | 105,047 | 30,191,053 |
| 2024-07-30 | 2.81 | 2.86 | 2.8 | 2.85 | +1.79% | 82,914 | 23,505,659 |
| 2024-07-29 | 2.77 | 2.81 | 2.74 | 2.8 | +1.08% | 91,519 | 25,451,855 |
| 2024-07-26 | 2.73 | 2.8 | 2.73 | 2.77 | -1.07% | 107,339 | 29,682,905 |
| 2024-07-25 | 2.72 | 2.88 | 2.63 | 2.8 | +1.45% | 157,785 | 43,161,905 |
| 2024-07-24 | 2.72 | 2.76 | 2.67 | 2.76 | +2.6% | 107,027 | 29,141,834 |
| 2024-07-23 | 2.75 | 2.8 | 2.68 | 2.69 | -0.74% | 74,078 | 20,329,246 |
| 2024-07-22 | 2.68 | 2.72 | 2.65 | 2.71 | +1.12% | 74,100 | 19,925,108 |
| 2024-07-19 | 2.68 | 2.71 | 2.63 | 2.68 | 0% | 71,758 | 19,173,446 |
| 2024-07-18 | 2.74 | 2.74 | 2.61 | 2.68 | -2.19% | 110,381 | 29,301,376 |
| 2024-07-17 | 2.76 | 2.8 | 2.73 | 2.74 | -0.36% | 62,630 | 17,222,630 |
| 2024-07-16 | 2.74 | 2.78 | 2.73 | 2.75 | -1.08% | 60,480 | 16,624,745 |
| 2024-07-15 | 2.88 | 2.88 | 2.75 | 2.78 | -1.42% | 70,587 | 19,649,031 |
| 2024-07-12 | 2.8 | 2.89 | 2.78 | 2.82 | +1.08% | 117,123 | 33,339,407 |
| 2024-07-11 | 2.76 | 2.8 | 2.73 | 2.79 | +2.95% | 110,086 | 30,500,804 |
| 2024-07-10 | 2.84 | 2.84 | 2.71 | 2.71 | -4.91% | 135,158 | 37,236,995 |
| 2024-07-09 | 2.79 | 2.9 | 2.73 | 2.85 | -2.06% | 182,292 | 51,094,967 |
| 2024-07-08 | 2.87 | 3.14 | 2.85 | 2.91 | +2.11% | 231,468 | 69,279,808 |
| 2024-07-05 | 2.81 | 2.87 | 2.72 | 2.85 | +1.06% | 92,781 | 26,182,262 |
| 2024-07-04 | 2.97 | 3 | 2.81 | 2.82 | -5.37% | 120,777 | 34,670,088 |
| 2024-07-03 | 3.03 | 3.04 | 2.96 | 2.98 | -2.3% | 117,255 | 35,084,147 |
| 2024-07-02 | 2.99 | 3.09 | 2.94 | 3.05 | +0.99% | 194,488 | 58,989,873 |
| 2024-07-01 | 2.92 | 3.2 | 2.91 | 3.02 | +2.37% | 212,368 | 64,730,296 |
| 2024-06-28 | 3.04 | 3.06 | 2.9 | 2.95 | -3.28% | 210,496 | 62,740,381 |
| 2024-06-27 | 3.02 | 3.11 | 3.02 | 3.05 | -0.65% | 180,157 | 55,132,415 |
| 2024-06-26 | 3.13 | 3.15 | 2.95 | 3.07 | -1.29% | 242,585 | 73,286,010 |
| 2024-06-25 | 3.05 | 3.18 | 3.02 | 3.11 | -4.01% | 308,284 | 95,071,148 |
| 2024-06-24 | 3.15 | 3.35 | 3.15 | 3.24 | +5.19% | 512,310 | 165,399,894 |
| 2024-06-21 | 2.78 | 3.08 | 2.74 | 3.08 | +10% | 334,013 | 100,980,733 |
| 2024-06-20 | 2.9 | 2.9 | 2.79 | 2.8 | -3.45% | 84,472 | 23,855,554 |
| 2024-06-19 | 2.89 | 2.95 | 2.88 | 2.9 | +1.4% | 66,523 | 19,390,067 |
| 2024-06-18 | 2.81 | 2.89 | 2.81 | 2.86 | +0.7% | 70,703 | 20,208,366 |
| 2024-06-17 | 2.86 | 2.88 | 2.8 | 2.84 | -1.73% | 49,774 | 14,120,851 |
| 2024-06-14 | 2.91 | 2.91 | 2.84 | 2.89 | +0.7% | 57,843 | 16,658,709 |
| 2024-06-13 | 2.95 | 2.97 | 2.86 | 2.87 | -2.71% | 72,101 | 20,859,945 |
| 2024-06-12 | 2.87 | 2.97 | 2.84 | 2.95 | +3.51% | 70,407 | 20,578,882 |
| 2024-06-11 | 2.86 | 2.9 | 2.8 | 2.85 | -2.4% | 70,405 | 20,053,649 |
| 2024-06-07 | 2.84 | 2.93 | 2.83 | 2.92 | +5.04% | 99,274 | 28,685,427 |
| 2024-06-06 | 2.93 | 2.98 | 2.68 | 2.78 | -5.76% | 146,266 | 40,933,925 |
| 2024-06-05 | 3.1 | 3.1 | 2.94 | 2.95 | -3.91% | 79,079 | 23,690,851 |
| 2024-06-04 | 3.12 | 3.12 | 3.01 | 3.07 | -1.92% | 100,457 | 30,611,863 |
| 2024-06-03 | 3.27 | 3.27 | 3.1 | 3.13 | -3.99% | 107,172 | 33,726,254 |
| 2024-05-31 | 3.25 | 3.27 | 3.2 | 3.26 | +0.31% | 72,777 | 23,575,674 |
| 2024-05-30 | 3.3 | 3.34 | 3.24 | 3.25 | -1.52% | 68,337 | 22,318,981 |
| 2024-05-29 | 3.28 | 3.38 | 3.25 | 3.3 | -0.3% | 102,878 | 34,175,557 |
| 2024-05-28 | 3.41 | 3.44 | 3.28 | 3.31 | -3.5% | 127,245 | 42,409,498 |
| 2024-05-27 | 3.57 | 3.62 | 3.34 | 3.43 | -3.92% | 242,968 | 83,004,872 |
| 2024-05-24 | 3.47 | 3.83 | 3.46 | 3.57 | +2.59% | 308,538 | 113,904,509 |
| 2024-05-23 | 3.61 | 3.63 | 3.45 | 3.48 | -4.13% | 105,996 | 37,193,115 |
| 2024-05-22 | 3.64 | 3.7 | 3.63 | 3.63 | -0.55% | 72,679 | 26,603,791 |
| 2024-05-21 | 3.72 | 3.81 | 3.61 | 3.65 | -1.88% | 108,675 | 40,098,293 |
| 2024-05-20 | 3.73 | 3.8 | 3.69 | 3.72 | -0.27% | 159,507 | 59,597,880 |
| 2024-05-17 | 3.61 | 3.73 | 3.59 | 3.73 | +3.32% | 115,914 | 42,314,844 |
| 2024-05-16 | 3.51 | 3.65 | 3.46 | 3.61 | +2.85% | 116,562 | 41,954,485 |
| 2024-05-15 | 3.49 | 3.57 | 3.44 | 3.51 | +0.29% | 67,253 | 23,679,919 |
| 2024-05-14 | 3.38 | 3.52 | 3.38 | 3.5 | +2.64% | 76,452 | 26,577,850 |
| 2024-05-13 | 3.5 | 3.51 | 3.38 | 3.41 | -2.85% | 94,261 | 32,226,646 |
| 2024-05-10 | 3.61 | 3.61 | 3.49 | 3.51 | -2.23% | 91,515 | 32,241,789 |
| 2024-05-09 | 3.52 | 3.6 | 3.5 | 3.59 | +1.99% | 80,714 | 28,845,777 |
| 2024-05-08 | 3.6 | 3.62 | 3.51 | 3.52 | -2.76% | 99,308 | 35,311,659 |
| 2024-05-07 | 3.58 | 3.62 | 3.52 | 3.62 | +1.97% | 134,359 | 48,168,418 |
| 2024-05-06 | 3.59 | 3.62 | 3.54 | 3.55 | +0.28% | 178,296 | 63,593,912 |
| 2024-04-30 | 3.51 | 3.66 | 3.38 | 3.54 | +0.85% | 277,639 | 96,662,824 |
| 2024-04-29 | 3.35 | 3.52 | 3.34 | 3.51 | +4.46% | 201,728 | 69,956,389 |
| 2024-04-26 | 3.41 | 3.43 | 3.32 | 3.36 | -1.75% | 180,808 | 60,708,340 |
| 2024-04-25 | 3.56 | 3.56 | 3.39 | 3.42 | -3.93% | 221,296 | 75,989,867 |
| 2024-04-24 | 3.7 | 3.76 | 3.44 | 3.56 | +1.14% | 357,870 | 127,412,714 |
| 2024-04-23 | 3.3 | 3.52 | 3.26 | 3.52 | +10% | 117,446 | 40,698,657 |
| 2024-04-22 | 3.32 | 3.45 | 3.2 | 3.2 | -1.84% | 118,260 | 38,854,106 |
| 2024-04-19 | 3.3 | 3.36 | 3.22 | 3.26 | -1.21% | 85,646 | 28,087,729 |
| 2024-04-18 | 3.34 | 3.43 | 3.21 | 3.3 | -1.2% | 121,719 | 40,511,938 |
| 2024-04-17 | 3.03 | 3.34 | 3.01 | 3.34 | +6.37% | 197,154 | 64,152,968 |
| 2024-04-16 | 3.41 | 3.41 | 3.14 | 3.14 | -10.03% | 108,856 | 34,572,300 |
| 2024-04-15 | 3.8 | 3.86 | 3.49 | 3.49 | -10.05% | 179,907 | 64,061,173 |
| 2024-04-12 | 3.98 | 4.03 | 3.87 | 3.88 | -2.27% | 71,654 | 28,207,212 |
| 2024-04-11 | 3.94 | 4.04 | 3.85 | 3.97 | +0.51% | 86,506 | 34,485,792 |
| 2024-04-10 | 4.16 | 4.16 | 3.91 | 3.95 | -5.05% | 116,826 | 46,581,487 |
| 2024-04-09 | 4.06 | 4.17 | 4.04 | 4.16 | +2.97% | 71,469 | 29,408,464 |
| 2024-04-08 | 4.23 | 4.23 | 4.03 | 4.04 | -3.81% | 99,330 | 40,791,341 |
| 2024-04-03 | 4.3 | 4.38 | 4.17 | 4.2 | -2.1% | 82,270 | 34,790,506 |
| 2024-04-02 | 4.23 | 4.32 | 4.22 | 4.29 | +1.66% | 105,248 | 44,985,480 |
| 2024-04-01 | 4.12 | 4.22 | 4.12 | 4.22 | +2.68% | 71,221 | 29,829,840 |
| 2024-03-29 | 4.06 | 4.12 | 4.04 | 4.11 | +1.73% | 62,717 | 25,631,255 |
| 2024-03-28 | 3.94 | 4.09 | 3.92 | 4.04 | +2.28% | 75,824 | 30,543,260 |
| 2024-03-27 | 4.1 | 4.15 | 3.95 | 3.95 | -4.13% | 67,386 | 27,137,541 |
| 2024-03-26 | 4.08 | 4.14 | 4.02 | 4.12 | +0.98% | 72,764 | 29,709,076 |
| 2024-03-25 | 4.18 | 4.22 | 4.07 | 4.08 | -1.92% | 93,232 | 38,672,537 |
| 2024-03-22 | 4.25 | 4.29 | 4.13 | 4.16 | -2.58% | 103,757 | 43,386,228 |
| 2024-03-21 | 4.23 | 4.28 | 4.17 | 4.27 | +0.95% | 110,886 | 46,978,022 |
| 2024-03-20 | 4.14 | 4.24 | 4.13 | 4.23 | +1.68% | 95,500 | 40,073,616 |
| 2024-03-19 | 4.15 | 4.19 | 4.11 | 4.16 | +0.48% | 89,295 | 37,035,453 |
| 2024-03-18 | 4.05 | 4.14 | 4.05 | 4.14 | +2.22% | 81,030 | 33,251,331 |
| 2024-03-15 | 3.95 | 4.07 | 3.94 | 4.05 | +2.02% | 99,121 | 39,851,982 |
| 2024-03-14 | 3.96 | 4.02 | 3.88 | 3.97 | 0% | 80,926 | 32,108,386 |
| 2024-03-13 | 4.07 | 4.08 | 3.92 | 3.97 | -0.75% | 103,364 | 41,130,984 |
| 2024-03-12 | 3.86 | 4 | 3.84 | 4 | +3.63% | 123,477 | 48,423,163 |
| 2024-03-11 | 3.8 | 3.87 | 3.79 | 3.86 | +2.39% | 84,605 | 32,498,053 |
| 2024-03-08 | 3.82 | 3.85 | 3.72 | 3.77 | -1.05% | 82,549 | 31,208,176 |
| 2024-03-07 | 3.8 | 3.93 | 3.79 | 3.81 | +0.53% | 123,219 | 47,460,615 |
| 2024-03-06 | 3.66 | 3.82 | 3.66 | 3.79 | +2.99% | 124,525 | 46,839,602 |
| 2024-03-05 | 3.83 | 3.83 | 3.66 | 3.68 | -4.42% | 141,908 | 52,853,023 |
| 2024-03-04 | 3.96 | 3.97 | 3.76 | 3.85 | -2.28% | 131,320 | 50,389,995 |
| 2024-03-01 | 3.87 | 3.95 | 3.81 | 3.94 | +2.34% | 139,463 | 54,304,916 |
| 2024-02-29 | 3.62 | 3.88 | 3.59 | 3.85 | +4.62% | 195,745 | 74,189,131 |
| 2024-02-28 | 4.14 | 4.28 | 3.68 | 3.68 | -10.02% | 294,985 | 118,156,104 |
| 2024-02-27 | 3.94 | 4.09 | 3.91 | 4.09 | +4.07% | 162,678 | 65,432,917 |
| 2024-02-26 | 3.83 | 4.03 | 3.77 | 3.93 | +3.15% | 210,990 | 82,357,770 |
| 2024-02-23 | 3.69 | 3.84 | 3.64 | 3.81 | +4.38% | 184,785 | 69,098,733 |
| 2024-02-22 | 3.55 | 3.67 | 3.53 | 3.65 | +2.82% | 165,438 | 59,695,804 |
| 2024-02-21 | 3.38 | 3.65 | 3.38 | 3.55 | +3.2% | 246,102 | 87,198,665 |
| 2024-02-20 | 3.32 | 3.63 | 3.21 | 3.44 | +4.24% | 233,121 | 80,839,785 |
| 2024-02-19 | 3.2 | 3.33 | 3.17 | 3.3 | +4.76% | 222,229 | 72,402,737 |
| 2024-02-08 | 2.78 | 3.17 | 2.72 | 3.15 | +4.3% | 359,747 | 103,944,615 |
| 2024-02-07 | 3.3 | 3.32 | 3.02 | 3.02 | -10.12% | 213,111 | 65,071,787 |
| 2024-02-06 | 3.35 | 3.5 | 3.35 | 3.36 | -9.68% | 216,475 | 73,054,634 |
| 2024-02-05 | 4.07 | 4.07 | 3.72 | 3.72 | -9.93% | 117,937 | 44,227,954 |
| 2024-02-02 | 4.35 | 4.46 | 3.98 | 4.13 | -5.06% | 142,116 | 59,776,721 |
| 2024-02-01 | 4.44 | 4.51 | 4.27 | 4.35 | -3.97% | 107,766 | 47,277,779 |
| 2024-01-31 | 4.76 | 4.83 | 4.51 | 4.53 | -6.21% | 115,507 | 53,635,743 |
| 2024-01-30 | 5 | 5.02 | 4.81 | 4.83 | -3.59% | 69,453 | 34,166,735 |
| 2024-01-29 | 5.18 | 5.24 | 4.99 | 5.01 | -3.28% | 92,278 | 46,804,787 |
| 2024-01-26 | 5.11 | 5.27 | 5.04 | 5.18 | +1.57% | 111,009 | 57,749,625 |
| 2024-01-25 | 4.9 | 5.11 | 4.86 | 5.1 | +4.29% | 101,250 | 50,735,877 |
| 2024-01-24 | 4.83 | 4.92 | 4.7 | 4.89 | +2.3% | 105,463 | 50,950,923 |
| 2024-01-23 | 4.75 | 4.8 | 4.66 | 4.78 | -0.21% | 96,580 | 45,840,934 |
| 2024-01-22 | 5.11 | 5.12 | 4.73 | 4.79 | -6.26% | 106,432 | 52,465,816 |
| 2024-01-19 | 5.21 | 5.29 | 5.1 | 5.11 | -3.22% | 69,592 | 35,801,785 |
| 2024-01-18 | 5.29 | 5.32 | 5.09 | 5.28 | -0.56% | 96,218 | 49,951,616 |
| 2024-01-17 | 5.5 | 5.5 | 5.31 | 5.31 | -3.45% | 70,975 | 38,220,195 |
| 2024-01-16 | 5.5 | 5.61 | 5.41 | 5.5 | -0.36% | 80,310 | 44,022,248 |
| 2024-01-15 | 5.55 | 5.57 | 5.5 | 5.52 | -0.36% | 51,826 | 28,681,331 |
| 2024-01-12 | 5.62 | 5.68 | 5.54 | 5.54 | -1.25% | 68,695 | 38,612,622 |
| 2024-01-11 | 5.5 | 5.61 | 5.48 | 5.61 | +2.19% | 52,971 | 29,491,024 |
| 2024-01-10 | 5.51 | 5.56 | 5.44 | 5.49 | -0.72% | 44,644 | 24,565,491 |
| 2024-01-09 | 5.46 | 5.58 | 5.45 | 5.53 | +1.1% | 52,362 | 28,892,965 |
| 2024-01-08 | 5.55 | 5.6 | 5.46 | 5.47 | -1.8% | 52,868 | 29,190,315 |
| 2024-01-05 | 5.64 | 5.7 | 5.54 | 5.57 | -1.76% | 60,609 | 34,113,038 |
| 2024-01-04 | 5.65 | 5.67 | 5.57 | 5.67 | +0.53% | 57,519 | 32,395,360 |
| 2024-01-03 | 5.64 | 5.67 | 5.56 | 5.64 | 0% | 65,548 | 36,867,830 |
| 2024-01-02 | 5.61 | 5.68 | 5.6 | 5.64 | +0.89% | 70,567 | 39,846,509 |
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：