股票概览
2.99
-0.66%
-0.02
3.01
开盘价
3.02
最高价
2.9
最低价
211,786
成交量
数据更新至: 2025-03-25
技术指标
3.06
MA5 (5日均线)
3.04
MA10 (10日均线)
2.98
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 | 3.01 | 3.02 | 2.9 | 2.99 | -0.66% | 211,786 | 62,628,558 |
| 2025-03-24 | 3.09 | 3.35 | 2.97 | 3.01 | -2.27% | 375,950 | 116,772,361 |
| 2025-03-21 | 3.1 | 3.14 | 3.04 | 3.08 | -1.28% | 180,233 | 55,670,385 |
| 2025-03-20 | 3.12 | 3.16 | 3.11 | 3.12 | +0.32% | 139,203 | 43,601,307 |
| 2025-03-19 | 3.09 | 3.18 | 3.06 | 3.11 | +0.32% | 218,891 | 68,413,044 |
| 2025-03-18 | 3.11 | 3.14 | 3.07 | 3.1 | -0.32% | 161,664 | 49,915,709 |
| 2025-03-17 | 3.05 | 3.12 | 3.04 | 3.11 | +2.3% | 225,351 | 69,679,292 |
| 2025-03-14 | 2.89 | 3.05 | 2.89 | 3.04 | +4.83% | 253,459 | 75,465,712 |
| 2025-03-13 | 2.92 | 2.93 | 2.85 | 2.9 | -0.68% | 123,933 | 35,758,612 |
| 2025-03-12 | 2.92 | 2.94 | 2.9 | 2.92 | 0% | 118,541 | 34,662,830 |
| 2025-03-11 | 2.86 | 2.92 | 2.85 | 2.92 | +0.69% | 126,385 | 36,511,107 |
| 2025-03-10 | 2.84 | 2.91 | 2.84 | 2.9 | +1.75% | 164,904 | 47,592,957 |
| 2025-03-07 | 2.93 | 2.93 | 2.84 | 2.85 | -2.73% | 155,784 | 44,808,765 |
| 2025-03-06 | 2.9 | 2.94 | 2.88 | 2.93 | +0.69% | 144,314 | 42,083,530 |
| 2025-03-05 | 2.92 | 2.94 | 2.85 | 2.91 | -1.02% | 171,006 | 49,305,966 |
| 2025-03-04 | 2.91 | 2.96 | 2.88 | 2.94 | +1.03% | 129,584 | 37,903,666 |
| 2025-03-03 | 2.91 | 2.98 | 2.9 | 2.91 | -0.34% | 214,922 | 63,238,944 |
| 2025-02-28 | 3 | 3.03 | 2.92 | 2.92 | -2.99% | 180,755 | 53,806,814 |
| 2025-02-27 | 3 | 3.04 | 2.95 | 3.01 | +0.33% | 203,901 | 61,131,459 |
| 2025-02-26 | 2.97 | 3.01 | 2.95 | 3 | +1.01% | 216,182 | 64,543,370 |
| 2025-02-25 | 2.93 | 3.03 | 2.91 | 2.97 | +0.34% | 243,297 | 72,421,573 |
| 2025-02-24 | 2.9 | 3.11 | 2.9 | 2.96 | +1.72% | 329,944 | 98,616,755 |
| 2025-02-21 | 2.92 | 2.94 | 2.87 | 2.91 | -0.68% | 247,527 | 71,785,836 |
| 2025-02-20 | 2.98 | 2.98 | 2.92 | 2.93 | -2.01% | 344,224 | 101,363,107 |
| 2025-02-19 | 3.05 | 3.06 | 2.9 | 2.99 | -3.24% | 483,049 | 142,921,398 |
| 2025-02-18 | 3.39 | 3.39 | 3.06 | 3.09 | -1.59% | 764,441 | 244,822,436 |
| 2025-02-17 | 3.14 | 3.14 | 3.14 | 3.14 | +10.18% | 117,067 | 36,759,051 |
| 2025-02-14 | 2.87 | 2.88 | 2.82 | 2.85 | -0.35% | 110,286 | 31,474,878 |
| 2025-02-13 | 2.88 | 2.91 | 2.85 | 2.86 | -0.69% | 119,398 | 34,432,525 |
| 2025-02-12 | 2.85 | 2.9 | 2.83 | 2.88 | +0.7% | 134,283 | 38,403,994 |
| 2025-02-11 | 2.92 | 2.95 | 2.83 | 2.86 | -2.05% | 168,581 | 48,268,465 |
| 2025-02-10 | 2.84 | 2.92 | 2.83 | 2.92 | +2.82% | 149,940 | 43,140,449 |
| 2025-02-07 | 2.82 | 2.87 | 2.79 | 2.84 | +0.35% | 158,644 | 44,991,664 |
| 2025-02-06 | 2.85 | 2.9 | 2.76 | 2.83 | 0% | 165,705 | 46,598,333 |
| 2025-02-05 | 2.75 | 2.9 | 2.7 | 2.83 | +4.81% | 295,862 | 83,624,488 |
| 2025-01-27 | 2.64 | 2.74 | 2.63 | 2.7 | +3.05% | 182,262 | 49,271,061 |
| 2025-01-24 | 2.6 | 2.63 | 2.57 | 2.62 | +0.77% | 111,679 | 28,999,617 |
| 2025-01-23 | 2.63 | 2.7 | 2.6 | 2.6 | 0% | 123,522 | 32,779,641 |
| 2025-01-22 | 2.64 | 2.66 | 2.58 | 2.6 | -2.26% | 104,020 | 27,175,965 |
| 2025-01-21 | 2.74 | 2.77 | 2.64 | 2.66 | -2.92% | 131,737 | 35,428,012 |
| 2025-01-20 | 2.69 | 2.76 | 2.63 | 2.74 | +2.62% | 137,391 | 37,235,567 |
| 2025-01-17 | 2.71 | 2.73 | 2.66 | 2.67 | -2.55% | 108,837 | 29,205,938 |
| 2025-01-16 | 2.7 | 2.78 | 2.7 | 2.74 | +1.48% | 137,567 | 37,745,536 |
| 2025-01-15 | 2.68 | 2.74 | 2.63 | 2.7 | +1.12% | 146,435 | 39,280,260 |
| 2025-01-14 | 2.56 | 2.68 | 2.56 | 2.67 | +5.12% | 136,180 | 35,828,980 |
| 2025-01-13 | 2.48 | 2.56 | 2.44 | 2.54 | +0.4% | 101,549 | 25,457,503 |
| 2025-01-10 | 2.65 | 2.67 | 2.53 | 2.53 | -4.53% | 119,297 | 30,930,137 |
| 2025-01-09 | 2.67 | 2.69 | 2.63 | 2.65 | -1.12% | 118,248 | 31,409,363 |
| 2025-01-08 | 2.64 | 2.69 | 2.57 | 2.68 | +1.13% | 148,983 | 39,225,300 |
| 2025-01-07 | 2.53 | 2.65 | 2.53 | 2.65 | +3.92% | 137,179 | 35,679,049 |
| 2025-01-06 | 2.58 | 2.61 | 2.46 | 2.55 | -1.54% | 210,527 | 53,493,337 |
| 2025-01-03 | 2.71 | 2.74 | 2.59 | 2.59 | -4.43% | 182,129 | 48,047,287 |
| 2025-01-02 | 2.7 | 2.81 | 2.67 | 2.71 | -0.37% | 191,879 | 52,806,688 |
| 2024-12-31 | 2.79 | 2.86 | 2.71 | 2.72 | -2.51% | 219,949 | 61,037,415 |
| 2024-12-30 | 2.88 | 2.89 | 2.74 | 2.79 | -3.79% | 285,053 | 79,231,932 |
| 2024-12-27 | 2.84 | 2.93 | 2.82 | 2.9 | +2.11% | 190,333 | 55,192,795 |
| 2024-12-26 | 2.86 | 2.91 | 2.83 | 2.84 | -1.39% | 204,859 | 58,784,904 |
| 2024-12-25 | 3 | 3 | 2.81 | 2.88 | -3.36% | 243,902 | 70,108,320 |
| 2024-12-24 | 3.05 | 3.1 | 2.92 | 2.98 | -1.97% | 247,319 | 73,782,206 |
| 2024-12-23 | 3.28 | 3.28 | 3.01 | 3.04 | -7.32% | 319,448 | 98,832,860 |
| 2024-12-20 | 3.32 | 3.38 | 3.26 | 3.28 | -1.2% | 246,683 | 81,745,965 |
| 2024-12-19 | 3.38 | 3.4 | 3.25 | 3.32 | -2.35% | 231,109 | 76,337,226 |
| 2024-12-18 | 3.46 | 3.54 | 3.3 | 3.4 | -2.02% | 389,590 | 132,351,506 |
| 2024-12-17 | 3.74 | 3.75 | 3.41 | 3.47 | -8.2% | 500,916 | 177,287,422 |
| 2024-12-16 | 3.7 | 3.93 | 3.6 | 3.78 | +2.44% | 531,539 | 198,846,735 |
| 2024-12-13 | 3.88 | 3.89 | 3.67 | 3.69 | -5.87% | 462,345 | 173,297,350 |
| 2024-12-12 | 3.72 | 3.95 | 3.6 | 3.92 | +5.09% | 549,729 | 209,837,010 |
| 2024-12-11 | 3.52 | 3.83 | 3.48 | 3.73 | +6.57% | 400,308 | 147,344,006 |
| 2024-12-10 | 3.55 | 3.69 | 3.47 | 3.5 | +1.45% | 339,219 | 121,142,441 |
| 2024-12-09 | 3.45 | 3.52 | 3.38 | 3.45 | -0.58% | 268,083 | 92,639,150 |
| 2024-12-06 | 3.34 | 3.55 | 3.34 | 3.47 | +5.15% | 423,661 | 145,519,264 |
| 2024-12-05 | 3.25 | 3.31 | 3.21 | 3.3 | +1.54% | 178,048 | 57,917,007 |
| 2024-12-04 | 3.33 | 3.34 | 3.22 | 3.25 | -3.27% | 204,245 | 67,036,911 |
| 2024-12-03 | 3.37 | 3.37 | 3.28 | 3.36 | 0% | 226,624 | 75,422,209 |
| 2024-12-02 | 3.27 | 3.38 | 3.26 | 3.36 | +2.13% | 219,097 | 72,771,743 |
| 2024-11-29 | 3.17 | 3.32 | 3.13 | 3.29 | +3.46% | 292,213 | 94,414,100 |
| 2024-11-28 | 3.1 | 3.19 | 3.1 | 3.18 | +1.6% | 226,403 | 71,757,806 |
| 2024-11-27 | 3.08 | 3.14 | 2.97 | 3.13 | +1.95% | 198,076 | 60,351,052 |
| 2024-11-26 | 3.07 | 3.12 | 3.05 | 3.07 | -0.32% | 145,036 | 44,710,530 |
| 2024-11-25 | 2.98 | 3.08 | 2.96 | 3.08 | +3.7% | 230,879 | 70,233,842 |
| 2024-11-22 | 3.1 | 3.14 | 2.95 | 2.97 | -4.19% | 237,492 | 72,930,663 |
| 2024-11-21 | 3.09 | 3.15 | 3.05 | 3.1 | 0% | 175,263 | 54,129,665 |
| 2024-11-20 | 2.98 | 3.14 | 2.94 | 3.1 | +4.03% | 203,737 | 62,091,893 |
| 2024-11-19 | 2.98 | 2.99 | 2.89 | 2.98 | +0.34% | 194,092 | 57,026,112 |
| 2024-11-18 | 3.01 | 3.11 | 2.94 | 2.97 | -0.67% | 258,519 | 77,670,335 |
| 2024-11-15 | 3.06 | 3.11 | 2.97 | 2.99 | -2.29% | 222,140 | 67,919,536 |
| 2024-11-14 | 3.2 | 3.21 | 3.06 | 3.06 | -4.38% | 275,459 | 85,849,820 |
| 2024-11-13 | 3.23 | 3.27 | 3.13 | 3.2 | -2.14% | 261,747 | 83,431,317 |
| 2024-11-12 | 3.3 | 3.37 | 3.23 | 3.27 | -0.3% | 274,136 | 90,548,011 |
| 2024-11-11 | 3.25 | 3.29 | 3.17 | 3.28 | +0.31% | 260,324 | 84,133,877 |
| 2024-11-08 | 3.38 | 3.39 | 3.21 | 3.27 | -2.39% | 402,913 | 132,075,457 |
| 2024-11-07 | 3.09 | 3.36 | 3.09 | 3.35 | +7.37% | 432,049 | 141,235,260 |
| 2024-11-06 | 3.02 | 3.16 | 2.97 | 3.12 | +3.31% | 372,563 | 114,150,251 |
| 2024-11-05 | 2.97 | 3.05 | 2.95 | 3.02 | +1.68% | 370,860 | 111,690,028 |
| 2024-11-04 | 2.93 | 2.99 | 2.82 | 2.97 | +1.02% | 438,913 | 127,690,446 |
| 2024-11-01 | 3.1 | 3.2 | 2.91 | 2.94 | -4.85% | 770,525 | 232,873,636 |
| 2024-10-31 | 2.85 | 3.09 | 2.84 | 3.09 | +9.96% | 684,554 | 207,002,341 |
| 2024-10-30 | 2.82 | 2.85 | 2.78 | 2.81 | -0.71% | 215,459 | 60,675,822 |
| 2024-10-29 | 2.97 | 2.99 | 2.81 | 2.83 | -4.71% | 291,219 | 83,838,628 |
| 2024-10-28 | 2.82 | 2.98 | 2.81 | 2.97 | +5.69% | 342,558 | 99,617,988 |
| 2024-10-25 | 2.69 | 2.81 | 2.68 | 2.81 | +4.07% | 210,573 | 58,362,166 |
| 2024-10-24 | 2.66 | 2.72 | 2.64 | 2.7 | +1.5% | 197,941 | 53,174,145 |
| 2024-10-23 | 2.66 | 2.74 | 2.63 | 2.66 | +0.38% | 239,995 | 64,168,650 |
| 2024-10-22 | 2.52 | 2.68 | 2.52 | 2.65 | +4.74% | 302,205 | 79,330,492 |
| 2024-10-21 | 2.54 | 2.57 | 2.51 | 2.53 | +0.4% | 199,770 | 50,602,473 |
| 2024-10-18 | 2.5 | 2.56 | 2.47 | 2.52 | +0.8% | 249,461 | 62,542,887 |
| 2024-10-17 | 2.59 | 2.65 | 2.49 | 2.5 | -3.47% | 268,745 | 68,911,146 |
| 2024-10-16 | 2.57 | 2.63 | 2.54 | 2.59 | +0.39% | 183,703 | 47,610,879 |
| 2024-10-15 | 2.57 | 2.63 | 2.54 | 2.58 | -0.39% | 183,095 | 47,518,999 |
| 2024-10-14 | 2.52 | 2.62 | 2.51 | 2.59 | +3.6% | 243,841 | 62,588,637 |
| 2024-10-11 | 2.59 | 2.62 | 2.47 | 2.5 | -3.47% | 196,891 | 50,189,169 |
| 2024-10-10 | 2.65 | 2.69 | 2.53 | 2.59 | -2.63% | 313,885 | 81,830,883 |
| 2024-10-09 | 2.94 | 2.94 | 2.66 | 2.66 | -9.83% | 353,296 | 96,221,648 |
| 2024-10-08 | 3.13 | 3.14 | 2.8 | 2.95 | +3.15% | 538,994 | 159,786,662 |
| 2024-09-30 | 2.77 | 2.87 | 2.64 | 2.86 | +8.75% | 507,520 | 140,699,578 |
| 2024-09-27 | 2.6 | 2.7 | 2.54 | 2.63 | +4.37% | 228,380 | 59,269,302 |
| 2024-09-26 | 2.37 | 2.52 | 2.36 | 2.52 | +6.33% | 231,413 | 56,570,618 |
| 2024-09-25 | 2.32 | 2.44 | 2.32 | 2.37 | +2.6% | 245,127 | 58,595,960 |
| 2024-09-24 | 2.2 | 2.32 | 2.2 | 2.31 | +5.48% | 166,154 | 37,595,147 |
| 2024-09-23 | 2.16 | 2.21 | 2.13 | 2.19 | +1.39% | 123,825 | 26,968,354 |
| 2024-09-20 | 2.18 | 2.18 | 2.13 | 2.16 | -0.92% | 135,896 | 29,315,471 |
| 2024-09-19 | 2.08 | 2.2 | 2.07 | 2.18 | +5.31% | 226,041 | 48,716,197 |
| 2024-09-18 | 2.17 | 2.18 | 2.03 | 2.07 | -4.61% | 242,544 | 50,325,584 |
| 2024-09-13 | 2.23 | 2.26 | 2.17 | 2.17 | -2.69% | 161,649 | 35,654,814 |
| 2024-09-12 | 2.23 | 2.29 | 2.22 | 2.23 | 0% | 203,512 | 45,820,508 |
| 2024-09-11 | 2.29 | 2.29 | 2.21 | 2.23 | -2.62% | 238,455 | 53,443,295 |
| 2024-09-10 | 2.36 | 2.37 | 2.26 | 2.29 | -3.78% | 344,437 | 78,998,991 |
| 2024-09-09 | 2.4 | 2.43 | 2.31 | 2.38 | -3.25% | 457,689 | 108,527,505 |
| 2024-09-06 | 2.69 | 2.69 | 2.4 | 2.46 | -1.2% | 600,980 | 151,008,554 |
| 2024-09-05 | 2.29 | 2.49 | 2.29 | 2.49 | +10.18% | 88,187 | 21,702,462 |
| 2024-09-04 | 2.32 | 2.34 | 2.25 | 2.26 | -2.59% | 90,467 | 20,691,614 |
| 2024-09-03 | 2.3 | 2.36 | 2.27 | 2.32 | +1.75% | 93,373 | 21,665,314 |
| 2024-09-02 | 2.28 | 2.38 | 2.27 | 2.28 | +0.44% | 151,745 | 35,217,892 |
| 2024-08-30 | 2.22 | 2.35 | 2.21 | 2.27 | +1.79% | 143,979 | 32,921,135 |
| 2024-08-29 | 2.21 | 2.25 | 2.17 | 2.23 | +0.9% | 94,461 | 20,935,376 |
| 2024-08-28 | 2.16 | 2.24 | 2.13 | 2.21 | +2.31% | 111,741 | 24,640,976 |
| 2024-08-27 | 2.24 | 2.26 | 2.15 | 2.16 | -3.14% | 88,771 | 19,486,965 |
| 2024-08-26 | 2.19 | 2.29 | 2.18 | 2.23 | +1.83% | 131,950 | 29,497,281 |
| 2024-08-23 | 2.24 | 2.24 | 2.17 | 2.19 | -1.35% | 98,703 | 21,749,088 |
| 2024-08-22 | 2.26 | 2.31 | 2.22 | 2.22 | -1.77% | 81,010 | 18,256,659 |
| 2024-08-21 | 2.26 | 2.28 | 2.23 | 2.26 | 0% | 70,819 | 15,985,525 |
| 2024-08-20 | 2.32 | 2.32 | 2.25 | 2.26 | -2.59% | 85,287 | 19,420,096 |
| 2024-08-19 | 2.33 | 2.34 | 2.28 | 2.32 | 0% | 72,060 | 16,707,595 |
| 2024-08-16 | 2.41 | 2.42 | 2.32 | 2.32 | -3.73% | 92,341 | 21,754,628 |
| 2024-08-15 | 2.39 | 2.44 | 2.34 | 2.41 | 0% | 92,589 | 22,162,964 |
| 2024-08-14 | 2.44 | 2.46 | 2.39 | 2.41 | -0.82% | 82,098 | 19,877,428 |
| 2024-08-13 | 2.42 | 2.45 | 2.36 | 2.43 | +0.41% | 68,101 | 16,412,717 |
| 2024-08-12 | 2.47 | 2.48 | 2.39 | 2.42 | -2.02% | 94,822 | 22,941,565 |
| 2024-08-09 | 2.49 | 2.53 | 2.45 | 2.47 | -0.8% | 96,444 | 23,994,059 |
| 2024-08-08 | 2.44 | 2.5 | 2.41 | 2.49 | +1.63% | 83,652 | 20,610,794 |
| 2024-08-07 | 2.46 | 2.47 | 2.42 | 2.45 | -1.21% | 72,773 | 17,798,099 |
| 2024-08-06 | 2.41 | 2.48 | 2.39 | 2.48 | +4.2% | 114,202 | 27,824,098 |
| 2024-08-05 | 2.46 | 2.51 | 2.38 | 2.38 | -2.86% | 106,480 | 26,076,714 |
| 2024-08-02 | 2.51 | 2.53 | 2.44 | 2.45 | -2.78% | 113,779 | 28,340,498 |
| 2024-08-01 | 2.52 | 2.57 | 2.48 | 2.52 | +0.4% | 155,246 | 39,064,653 |
| 2024-07-31 | 2.39 | 2.52 | 2.37 | 2.51 | +5.02% | 170,811 | 42,045,809 |
| 2024-07-30 | 2.31 | 2.43 | 2.29 | 2.39 | +3.46% | 258,420 | 61,241,692 |
| 2024-07-29 | 2.26 | 2.32 | 2.24 | 2.31 | +0.43% | 393,229 | 90,084,755 |
| 2024-07-26 | 2.48 | 2.48 | 2.3 | 2.3 | -10.16% | 512,366 | 118,898,872 |
| 2024-07-25 | 2.49 | 2.58 | 2.48 | 2.56 | +2.4% | 52,824 | 13,408,868 |
| 2024-07-24 | 2.55 | 2.57 | 2.49 | 2.5 | -2.34% | 46,372 | 11,697,690 |
| 2024-07-23 | 2.62 | 2.68 | 2.56 | 2.56 | -1.54% | 42,415 | 11,138,843 |
| 2024-07-22 | 2.57 | 2.62 | 2.53 | 2.6 | +1.56% | 42,070 | 10,857,898 |
| 2024-07-19 | 2.55 | 2.58 | 2.48 | 2.56 | -0.78% | 49,310 | 12,536,302 |
| 2024-07-18 | 2.61 | 2.61 | 2.52 | 2.58 | -0.77% | 51,239 | 13,092,334 |
| 2024-07-17 | 2.62 | 2.66 | 2.6 | 2.6 | -1.14% | 34,877 | 9,130,220 |
| 2024-07-16 | 2.69 | 2.7 | 2.61 | 2.63 | -2.59% | 45,291 | 11,988,754 |
| 2024-07-15 | 2.78 | 2.8 | 2.67 | 2.7 | -3.57% | 48,345 | 13,070,303 |
| 2024-07-12 | 2.76 | 2.87 | 2.76 | 2.8 | +1.08% | 66,270 | 18,696,213 |
| 2024-07-11 | 2.65 | 2.78 | 2.65 | 2.77 | +6.13% | 70,133 | 19,123,128 |
| 2024-07-10 | 2.62 | 2.65 | 2.57 | 2.61 | -1.14% | 42,430 | 11,093,455 |
| 2024-07-09 | 2.66 | 2.7 | 2.56 | 2.64 | -0.75% | 55,571 | 14,529,150 |
| 2024-07-08 | 2.78 | 2.79 | 2.66 | 2.66 | -4.32% | 52,828 | 14,272,404 |
| 2024-07-05 | 2.75 | 2.79 | 2.69 | 2.78 | +1.09% | 33,859 | 9,351,220 |
| 2024-07-04 | 2.9 | 2.9 | 2.72 | 2.75 | -4.18% | 68,442 | 18,975,331 |
| 2024-07-03 | 2.88 | 2.93 | 2.85 | 2.87 | -0.35% | 38,243 | 11,063,892 |
| 2024-07-02 | 2.82 | 2.91 | 2.8 | 2.88 | +1.41% | 47,154 | 13,590,277 |
| 2024-07-01 | 2.77 | 2.84 | 2.73 | 2.84 | +1.79% | 54,820 | 15,319,967 |
| 2024-06-28 | 2.84 | 2.89 | 2.78 | 2.79 | -1.76% | 47,924 | 13,587,769 |
| 2024-06-27 | 2.9 | 2.95 | 2.84 | 2.84 | -2.41% | 42,558 | 12,243,797 |
| 2024-06-26 | 2.82 | 2.92 | 2.79 | 2.91 | +3.19% | 45,162 | 12,879,176 |
| 2024-06-25 | 2.76 | 2.87 | 2.76 | 2.82 | +2.17% | 65,223 | 18,379,840 |
| 2024-06-24 | 2.84 | 2.84 | 2.72 | 2.76 | -4.5% | 64,152 | 17,838,037 |
| 2024-06-21 | 2.93 | 3 | 2.88 | 2.89 | -2.03% | 48,428 | 14,180,141 |
| 2024-06-20 | 3.03 | 3.04 | 2.92 | 2.95 | -2.64% | 52,796 | 15,620,410 |
| 2024-06-19 | 3.01 | 3.06 | 2.99 | 3.03 | +0.66% | 49,428 | 14,983,764 |
| 2024-06-18 | 2.98 | 3.03 | 2.95 | 3.01 | +1.01% | 41,323 | 12,415,543 |
| 2024-06-17 | 3.07 | 3.08 | 2.96 | 2.98 | -3.25% | 56,213 | 16,859,231 |
| 2024-06-14 | 3.06 | 3.1 | 2.98 | 3.08 | +1.32% | 45,391 | 13,888,761 |
| 2024-06-13 | 3.06 | 3.11 | 3.02 | 3.04 | -0.98% | 53,260 | 16,257,089 |
| 2024-06-12 | 3.05 | 3.1 | 3.04 | 3.07 | +0.33% | 42,316 | 12,989,984 |
| 2024-06-11 | 3.08 | 3.09 | 2.97 | 3.06 | -0.97% | 56,614 | 17,164,814 |
| 2024-06-07 | 2.96 | 3.1 | 2.96 | 3.09 | +5.46% | 83,815 | 25,579,378 |
| 2024-06-06 | 3.13 | 3.14 | 2.9 | 2.93 | -5.48% | 84,163 | 25,025,035 |
| 2024-06-05 | 3.16 | 3.17 | 3.08 | 3.1 | -2.21% | 50,472 | 15,692,567 |
| 2024-06-04 | 3.22 | 3.22 | 3.08 | 3.17 | -1.25% | 66,064 | 20,820,540 |
| 2024-06-03 | 3.39 | 3.39 | 3.16 | 3.21 | -4.75% | 98,611 | 31,905,904 |
| 2024-05-31 | 3.38 | 3.4 | 3.35 | 3.37 | +0.3% | 32,897 | 11,106,057 |
| 2024-05-30 | 3.38 | 3.42 | 3.33 | 3.36 | -0.59% | 44,636 | 15,035,748 |
| 2024-05-29 | 3.38 | 3.47 | 3.36 | 3.38 | 0% | 50,524 | 17,195,723 |
| 2024-05-28 | 3.46 | 3.46 | 3.37 | 3.38 | -2.31% | 50,278 | 17,090,401 |
| 2024-05-27 | 3.52 | 3.55 | 3.4 | 3.46 | -1.7% | 53,911 | 18,565,364 |
| 2024-05-24 | 3.56 | 3.58 | 3.5 | 3.52 | -1.4% | 43,283 | 15,295,798 |
| 2024-05-23 | 3.61 | 3.61 | 3.53 | 3.57 | -1.65% | 72,912 | 25,929,293 |
| 2024-05-22 | 3.61 | 3.66 | 3.56 | 3.63 | +1.11% | 82,842 | 30,020,468 |
| 2024-05-21 | 3.65 | 3.68 | 3.55 | 3.59 | -1.91% | 95,374 | 34,304,838 |
| 2024-05-20 | 3.77 | 3.8 | 3.64 | 3.66 | -5.18% | 162,569 | 60,283,996 |
| 2024-05-17 | 3.72 | 3.86 | 3.61 | 3.86 | +4.32% | 198,403 | 74,151,140 |
| 2024-05-16 | 3.58 | 3.83 | 3.55 | 3.7 | +4.23% | 189,066 | 70,107,335 |
| 2024-05-15 | 3.5 | 3.74 | 3.44 | 3.55 | +2.31% | 135,405 | 48,600,494 |
| 2024-05-14 | 3.39 | 3.5 | 3.38 | 3.47 | +2.36% | 79,532 | 27,480,979 |
| 2024-05-13 | 3.5 | 3.51 | 3.38 | 3.39 | -3.42% | 79,923 | 27,274,228 |
| 2024-05-10 | 3.56 | 3.57 | 3.45 | 3.51 | -0.57% | 87,734 | 30,770,898 |
| 2024-05-09 | 3.47 | 3.55 | 3.47 | 3.53 | +1.73% | 62,981 | 22,215,162 |
| 2024-05-08 | 3.55 | 3.56 | 3.46 | 3.47 | -2.25% | 60,483 | 21,118,321 |
| 2024-05-07 | 3.52 | 3.58 | 3.5 | 3.55 | +0.57% | 89,299 | 31,584,249 |
| 2024-05-06 | 3.41 | 3.55 | 3.41 | 3.53 | +4.44% | 112,388 | 39,372,899 |
| 2024-04-30 | 3.4 | 3.48 | 3.34 | 3.38 | -1.46% | 87,087 | 29,542,179 |
| 2024-04-29 | 3.26 | 3.44 | 3.25 | 3.43 | +4.89% | 147,228 | 49,887,285 |
| 2024-04-26 | 3.29 | 3.3 | 3.19 | 3.27 | -0.3% | 89,653 | 29,157,441 |
| 2024-04-25 | 3.21 | 3.31 | 3.17 | 3.28 | +2.18% | 84,363 | 27,545,960 |
| 2024-04-24 | 3.15 | 3.22 | 3.12 | 3.21 | +1.9% | 55,643 | 17,703,840 |
| 2024-04-23 | 3.07 | 3.18 | 3.06 | 3.15 | +2.94% | 84,628 | 26,509,465 |
| 2024-04-22 | 3.13 | 3.14 | 3.01 | 3.06 | -1.92% | 68,020 | 20,884,116 |
| 2024-04-19 | 3.22 | 3.26 | 3.1 | 3.12 | -3.41% | 103,875 | 32,815,611 |
| 2024-04-18 | 3.24 | 3.31 | 3.18 | 3.23 | -1.22% | 126,808 | 41,194,715 |
| 2024-04-17 | 3.04 | 3.28 | 3.04 | 3.27 | +8.64% | 143,360 | 45,825,237 |
| 2024-04-16 | 3.28 | 3.3 | 3.01 | 3.01 | -9.88% | 164,876 | 51,078,841 |
| 2024-04-15 | 3.45 | 3.48 | 3.15 | 3.34 | -4.3% | 199,149 | 66,233,097 |
| 2024-04-12 | 3.63 | 3.68 | 3.48 | 3.49 | -4.38% | 180,011 | 63,883,178 |
| 2024-04-11 | 3.71 | 3.79 | 3.63 | 3.65 | -3.18% | 172,609 | 63,799,791 |
| 2024-04-10 | 4.03 | 4.04 | 3.72 | 3.77 | -7.6% | 302,508 | 116,573,830 |
| 2024-04-09 | 4.1 | 4.18 | 3.95 | 4.08 | -3.77% | 343,662 | 138,721,566 |
| 2024-04-08 | 4.79 | 4.79 | 4.24 | 4.24 | -2.53% | 691,060 | 311,740,362 |
| 2024-04-03 | 3.98 | 4.35 | 3.96 | 4.35 | +10.13% | 142,947 | 61,530,034 |
| 2024-04-02 | 4.07 | 4.09 | 3.92 | 3.95 | -4.13% | 287,968 | 114,743,769 |
| 2024-04-01 | 3.78 | 4.2 | 3.76 | 4.12 | +7.85% | 402,171 | 165,120,276 |
| 2024-03-29 | 4.11 | 4.12 | 3.75 | 3.82 | -8.39% | 337,819 | 131,193,847 |
| 2024-03-28 | 4.04 | 4.24 | 3.97 | 4.17 | +0.24% | 354,193 | 146,632,927 |
| 2024-03-27 | 3.93 | 4.2 | 3.86 | 4.16 | +4% | 383,049 | 155,729,809 |
| 2024-03-26 | 3.79 | 4.17 | 3.77 | 4 | +5.54% | 266,228 | 105,807,154 |
| 2024-03-25 | 3.84 | 3.93 | 3.78 | 3.79 | -1.56% | 97,533 | 37,491,455 |
| 2024-03-22 | 3.93 | 3.95 | 3.78 | 3.85 | -2.04% | 104,592 | 40,281,379 |
| 2024-03-21 | 3.96 | 4.03 | 3.85 | 3.93 | -0.51% | 104,358 | 40,918,847 |
| 2024-03-20 | 3.87 | 3.96 | 3.86 | 3.95 | +2.33% | 105,010 | 41,081,580 |
| 2024-03-19 | 3.9 | 3.92 | 3.85 | 3.86 | -1.03% | 88,603 | 34,470,744 |
| 2024-03-18 | 3.92 | 3.96 | 3.83 | 3.9 | -0.51% | 78,500 | 30,463,550 |
| 2024-03-15 | 3.84 | 3.93 | 3.83 | 3.92 | +1.55% | 81,718 | 31,802,370 |
| 2024-03-14 | 3.87 | 3.92 | 3.77 | 3.86 | 0% | 68,660 | 26,429,696 |
| 2024-03-13 | 3.94 | 3.98 | 3.83 | 3.86 | -1.78% | 67,247 | 26,069,310 |
| 2024-03-12 | 3.81 | 3.95 | 3.74 | 3.93 | +3.42% | 110,425 | 42,320,613 |
| 2024-03-11 | 3.79 | 3.83 | 3.75 | 3.8 | 0% | 63,179 | 23,840,813 |
| 2024-03-08 | 3.95 | 3.96 | 3.76 | 3.8 | -3.31% | 118,083 | 45,254,242 |
| 2024-03-07 | 3.92 | 4 | 3.89 | 3.93 | +0.51% | 99,662 | 39,352,473 |
| 2024-03-06 | 3.91 | 3.96 | 3.85 | 3.91 | -0.76% | 75,731 | 29,617,026 |
| 2024-03-05 | 3.9 | 4.06 | 3.84 | 3.94 | +0.25% | 116,982 | 46,036,690 |
| 2024-03-04 | 3.87 | 3.94 | 3.8 | 3.93 | +2.08% | 73,517 | 28,350,726 |
| 2024-03-01 | 3.86 | 3.89 | 3.77 | 3.85 | +0.26% | 62,903 | 24,018,955 |
| 2024-02-29 | 3.8 | 3.85 | 3.7 | 3.84 | +2.4% | 98,949 | 37,427,500 |
| 2024-02-28 | 4.08 | 4.22 | 3.72 | 3.75 | -8.09% | 151,021 | 60,116,414 |
| 2024-02-27 | 3.9 | 4.08 | 3.89 | 4.08 | +3.82% | 115,733 | 46,114,007 |
| 2024-02-26 | 3.94 | 4.02 | 3.88 | 3.93 | +0.51% | 121,641 | 47,990,438 |
| 2024-02-23 | 3.79 | 3.92 | 3.78 | 3.91 | +4.27% | 93,345 | 35,900,578 |
| 2024-02-22 | 3.61 | 3.76 | 3.61 | 3.75 | +3.31% | 68,805 | 25,549,971 |
| 2024-02-21 | 3.46 | 3.77 | 3.42 | 3.63 | +4.31% | 108,042 | 39,397,584 |
| 2024-02-20 | 3.35 | 3.49 | 3.29 | 3.48 | +3.88% | 101,091 | 34,498,686 |
| 2024-02-19 | 3.23 | 3.38 | 3.23 | 3.35 | +3.72% | 160,375 | 53,412,392 |
| 2024-02-08 | 2.97 | 3.28 | 2.78 | 3.23 | +8.39% | 236,390 | 71,314,032 |
| 2024-02-07 | 3.36 | 3.36 | 2.98 | 2.98 | -9.97% | 177,156 | 53,918,229 |
| 2024-02-06 | 3.1 | 3.43 | 3.09 | 3.31 | -3.5% | 188,993 | 60,421,120 |
| 2024-02-05 | 3.75 | 3.79 | 3.43 | 3.43 | -9.97% | 112,770 | 39,273,489 |
| 2024-02-02 | 4.06 | 4.14 | 3.67 | 3.81 | -6.62% | 102,520 | 39,811,295 |
| 2024-02-01 | 4.19 | 4.23 | 3.94 | 4.08 | -2.86% | 85,113 | 34,499,965 |
| 2024-01-31 | 4.5 | 4.52 | 4.15 | 4.2 | -6.67% | 91,980 | 39,558,073 |
| 2024-01-30 | 4.65 | 4.68 | 4.47 | 4.5 | -3.85% | 66,176 | 30,233,711 |
| 2024-01-29 | 4.93 | 4.98 | 4.65 | 4.68 | -5.07% | 64,967 | 30,938,442 |
| 2024-01-26 | 4.82 | 4.98 | 4.81 | 4.93 | +1.86% | 61,368 | 30,213,638 |
| 2024-01-25 | 4.73 | 4.85 | 4.66 | 4.84 | +3.2% | 61,054 | 29,092,909 |
| 2024-01-24 | 4.57 | 4.76 | 4.5 | 4.69 | +2.85% | 82,529 | 38,366,521 |
| 2024-01-23 | 4.62 | 4.64 | 4.46 | 4.56 | -1.72% | 61,120 | 27,773,518 |
| 2024-01-22 | 5 | 5.01 | 4.59 | 4.64 | -7.2% | 69,460 | 33,305,457 |
| 2024-01-19 | 4.99 | 5.1 | 4.96 | 5 | +0.4% | 54,373 | 27,312,229 |
| 2024-01-18 | 5.09 | 5.14 | 4.82 | 4.98 | -2.54% | 81,294 | 40,213,838 |
| 2024-01-17 | 5.21 | 5.23 | 5.11 | 5.11 | -1.73% | 34,647 | 17,931,947 |
| 2024-01-16 | 5.24 | 5.24 | 5.1 | 5.2 | -0.57% | 45,337 | 23,413,123 |
| 2024-01-15 | 5.16 | 5.26 | 5.15 | 5.23 | +0.38% | 48,410 | 25,222,429 |
| 2024-01-12 | 5.29 | 5.34 | 5.18 | 5.21 | -1.33% | 71,934 | 37,782,518 |
| 2024-01-11 | 5.24 | 5.3 | 5.22 | 5.28 | +0.38% | 39,120 | 20,549,309 |
| 2024-01-10 | 5.29 | 5.32 | 5.22 | 5.26 | -0.75% | 56,898 | 30,008,897 |
| 2024-01-09 | 5.25 | 5.32 | 5.22 | 5.3 | +0.19% | 44,012 | 23,213,348 |
| 2024-01-08 | 5.4 | 5.41 | 5.24 | 5.29 | -2.22% | 48,225 | 25,638,001 |
| 2024-01-05 | 5.43 | 5.49 | 5.36 | 5.41 | -0.92% | 72,690 | 39,446,378 |
| 2024-01-04 | 5.44 | 5.46 | 5.36 | 5.46 | 0% | 45,230 | 24,470,406 |
| 2024-01-03 | 5.44 | 5.46 | 5.39 | 5.46 | +0.18% | 63,401 | 34,411,071 |
| 2024-01-02 | 5.41 | 5.45 | 5.36 | 5.45 | +0.93% | 60,708 | 32,864,966 |
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：