股票概览
3.75
+0.27%
+0.01
3.71
开盘价
3.76
最高价
3.71
最低价
25,562
成交量
数据更新至: 2025-03-25
技术指标
3.82
MA5 (5日均线)
3.92
MA10 (10日均线)
3.86
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 | 3.71 | 3.76 | 3.71 | 3.75 | +0.27% | 25,562 | 9,545,664 |
| 2025-03-24 | 3.87 | 3.88 | 3.71 | 3.74 | -3.61% | 109,078 | 41,226,756 |
| 2025-03-21 | 3.83 | 3.95 | 3.71 | 3.88 | +0.52% | 114,346 | 43,816,670 |
| 2025-03-20 | 3.88 | 3.95 | 3.83 | 3.86 | +0.26% | 119,324 | 46,397,870 |
| 2025-03-19 | 3.9 | 3.91 | 3.82 | 3.85 | -1.28% | 74,154 | 28,623,713 |
| 2025-03-18 | 4.02 | 4.07 | 3.82 | 3.9 | -2.74% | 173,742 | 68,010,412 |
| 2025-03-17 | 4.05 | 4.17 | 3.98 | 4.01 | -2.91% | 163,708 | 66,245,916 |
| 2025-03-14 | 4.07 | 4.2 | 3.98 | 4.13 | +3.25% | 229,411 | 95,560,639 |
| 2025-03-13 | 4.1 | 4.15 | 3.97 | 4 | -0.99% | 172,005 | 69,585,068 |
| 2025-03-12 | 3.86 | 4.04 | 3.84 | 4.04 | +4.94% | 183,715 | 73,642,505 |
| 2025-03-11 | 3.77 | 3.87 | 3.77 | 3.85 | +1.05% | 62,971 | 24,090,175 |
| 2025-03-10 | 3.78 | 3.89 | 3.77 | 3.81 | -0.78% | 78,006 | 29,876,488 |
| 2025-03-07 | 3.74 | 3.91 | 3.7 | 3.84 | +2.95% | 90,093 | 34,121,004 |
| 2025-03-06 | 3.79 | 3.79 | 3.71 | 3.73 | -0.8% | 79,351 | 29,666,229 |
| 2025-03-05 | 3.76 | 3.82 | 3.71 | 3.76 | -2.84% | 105,950 | 39,830,086 |
| 2025-03-04 | 3.78 | 3.97 | 3.75 | 3.87 | +2.38% | 143,896 | 56,023,913 |
| 2025-03-03 | 3.93 | 3.95 | 3.76 | 3.78 | -4.55% | 184,671 | 70,865,127 |
| 2025-02-28 | 3.96 | 3.96 | 3.85 | 3.96 | +5.04% | 230,732 | 90,600,837 |
| 2025-02-27 | 3.74 | 3.77 | 3.73 | 3.77 | +5.01% | 43,112 | 16,238,685 |
| 2025-02-26 | 3.73 | 3.76 | 3.56 | 3.59 | -4.01% | 136,040 | 49,414,483 |
| 2025-02-25 | 3.75 | 3.82 | 3.73 | 3.74 | -1.58% | 50,334 | 18,962,052 |
| 2025-02-24 | 3.78 | 3.82 | 3.71 | 3.8 | +0.53% | 75,429 | 28,522,757 |
| 2025-02-21 | 3.83 | 3.84 | 3.73 | 3.78 | -1.56% | 84,292 | 31,782,652 |
| 2025-02-20 | 3.88 | 3.93 | 3.78 | 3.84 | -1.79% | 117,446 | 45,216,861 |
| 2025-02-19 | 3.96 | 4.03 | 3.88 | 3.91 | -3.93% | 164,257 | 64,718,190 |
| 2025-02-18 | 3.91 | 4.11 | 3.91 | 4.07 | +4.09% | 201,010 | 82,127,168 |
| 2025-02-17 | 3.87 | 3.94 | 3.85 | 3.91 | -0.51% | 68,538 | 26,730,891 |
| 2025-02-14 | 3.89 | 3.99 | 3.86 | 3.93 | +0.77% | 67,160 | 26,404,898 |
| 2025-02-13 | 4.02 | 4.06 | 3.9 | 3.9 | -5.11% | 143,711 | 56,823,813 |
| 2025-02-12 | 3.96 | 4.14 | 3.96 | 4.11 | +1.48% | 89,721 | 36,563,909 |
| 2025-02-11 | 4.1 | 4.12 | 3.97 | 4.05 | -1.7% | 104,362 | 42,075,417 |
| 2025-02-10 | 4.08 | 4.18 | 4.04 | 4.12 | -0.24% | 87,473 | 35,945,736 |
| 2025-02-07 | 4.19 | 4.23 | 4.05 | 4.13 | +0.73% | 157,475 | 65,391,197 |
| 2025-02-06 | 3.9 | 4.1 | 3.88 | 4.1 | +5.13% | 67,192 | 27,188,731 |
| 2025-02-05 | 3.99 | 4.02 | 3.83 | 3.9 | -1.76% | 80,186 | 31,554,268 |
| 2025-01-27 | 3.88 | 4.05 | 3.87 | 3.97 | +2.32% | 109,289 | 43,436,327 |
| 2025-01-24 | 3.71 | 3.97 | 3.65 | 3.88 | +2.37% | 137,192 | 52,040,478 |
| 2025-01-23 | 3.78 | 3.89 | 3.68 | 3.79 | -0.52% | 164,859 | 62,233,512 |
| 2025-01-22 | 3.96 | 3.99 | 3.81 | 3.81 | -4.99% | 171,465 | 66,144,617 |
| 2025-01-21 | 4.21 | 4.25 | 3.95 | 4.01 | -3.61% | 144,337 | 58,220,015 |
| 2025-01-20 | 4.27 | 4.42 | 4.16 | 4.16 | -3.48% | 186,507 | 79,541,605 |
| 2025-01-17 | 4.08 | 4.31 | 3.95 | 4.31 | +5.12% | 223,720 | 93,411,718 |
| 2025-01-16 | 4 | 4.2 | 3.93 | 4.1 | +2.5% | 195,781 | 79,489,845 |
| 2025-01-15 | 4.21 | 4.23 | 3.99 | 4 | -4.76% | 262,830 | 105,830,917 |
| 2025-01-14 | 4.5 | 4.56 | 4.2 | 4.2 | -4.98% | 369,717 | 158,141,860 |
| 2025-01-13 | 4.28 | 4.42 | 4.2 | 4.42 | +4.99% | 174,899 | 76,209,022 |
| 2025-01-10 | 4.32 | 4.34 | 4.21 | 4.21 | -4.97% | 289,809 | 122,838,697 |
| 2025-01-09 | 4.43 | 4.89 | 4.43 | 4.43 | -4.94% | 562,730 | 256,479,891 |
| 2025-01-08 | 4.66 | 4.66 | 4.66 | 4.66 | -4.9% | 8,505 | 3,963,330 |
| 2025-01-07 | 5.42 | 5.42 | 4.9 | 4.9 | -5.04% | 154,973 | 81,442,593 |
| 2025-01-06 | 5.16 | 5.16 | 5.16 | 5.16 | +5.09% | 8,323 | 4,294,668 |
| 2025-01-03 | 4.91 | 4.91 | 4.91 | 4.91 | +4.91% | 12,844 | 6,306,208 |
| 2025-01-02 | 4.68 | 4.68 | 4.68 | 4.68 | +4.93% | 8,332 | 3,899,376 |
| 2024-12-31 | 4.45 | 4.46 | 4.38 | 4.46 | +4.94% | 111,688 | 49,675,388 |
| 2024-12-30 | 4.25 | 4.25 | 4.07 | 4.25 | +4.94% | 156,546 | 66,176,115 |
| 2024-12-27 | 4.05 | 4.05 | 4.05 | 4.05 | +4.92% | 24,702 | 10,004,310 |
| 2024-12-26 | 3.86 | 3.86 | 3.68 | 3.86 | +4.89% | 397,619 | 151,993,613 |
| 2024-12-25 | 3.68 | 3.68 | 3.61 | 3.68 | +5.14% | 56,658 | 20,828,217 |
| 2024-12-24 | 3.4 | 3.5 | 3.22 | 3.5 | +5.11% | 225,803 | 76,353,689 |
| 2024-12-23 | 3.33 | 3.33 | 3.28 | 3.33 | +5.05% | 407,324 | 135,366,321 |
| 2024-12-20 | 3.09 | 3.17 | 3.02 | 3.17 | +4.97% | 203,104 | 63,325,977 |
| 2024-12-19 | 3.07 | 3.12 | 2.99 | 3.02 | -1.31% | 141,093 | 42,867,754 |
| 2024-12-18 | 3 | 3.13 | 2.95 | 3.06 | +2% | 166,123 | 50,505,959 |
| 2024-12-17 | 2.98 | 3.14 | 2.88 | 3 | +0.33% | 212,687 | 64,489,926 |
| 2024-12-16 | 2.99 | 2.99 | 2.94 | 2.99 | +4.91% | 184,376 | 55,005,954 |
| 2024-12-13 | 2.9 | 2.93 | 2.82 | 2.85 | -2.06% | 88,764 | 25,434,670 |
| 2024-12-12 | 2.97 | 2.99 | 2.82 | 2.91 | -1.36% | 114,578 | 33,173,504 |
| 2024-12-11 | 2.9 | 2.99 | 2.81 | 2.95 | +0.34% | 98,770 | 28,920,272 |
| 2024-12-10 | 3.13 | 3.13 | 2.94 | 2.94 | -4.85% | 220,184 | 65,571,812 |
| 2024-12-09 | 3.01 | 3.15 | 3 | 3.09 | +0.65% | 124,964 | 38,070,282 |
| 2024-12-06 | 3.06 | 3.12 | 3.03 | 3.07 | -0.32% | 96,678 | 29,737,876 |
| 2024-12-05 | 2.99 | 3.12 | 2.99 | 3.08 | +2.33% | 120,389 | 36,902,875 |
| 2024-12-04 | 3.14 | 3.21 | 3 | 3.01 | -4.14% | 198,278 | 61,462,646 |
| 2024-12-03 | 3.2 | 3.28 | 3.11 | 3.14 | 0% | 189,467 | 60,765,028 |
| 2024-12-02 | 2.9 | 3.14 | 2.89 | 3.14 | +5.02% | 205,482 | 62,792,731 |
| 2024-11-29 | 2.99 | 3.07 | 2.82 | 2.99 | +2.4% | 225,672 | 66,748,510 |
| 2024-11-28 | 2.75 | 2.92 | 2.75 | 2.92 | +5.04% | 122,090 | 35,133,624 |
| 2024-11-27 | 2.76 | 2.79 | 2.63 | 2.78 | +0.36% | 143,002 | 38,667,254 |
| 2024-11-26 | 2.75 | 2.82 | 2.64 | 2.77 | +0.73% | 121,310 | 33,273,067 |
| 2024-11-25 | 2.85 | 2.87 | 2.75 | 2.75 | -4.84% | 177,145 | 48,910,196 |
| 2024-11-22 | 2.91 | 3 | 2.8 | 2.89 | -0.34% | 245,394 | 71,728,254 |
| 2024-11-21 | 2.81 | 2.9 | 2.8 | 2.9 | +5.07% | 276,071 | 79,204,771 |
| 2024-11-20 | 2.63 | 2.76 | 2.63 | 2.76 | +4.94% | 127,511 | 34,055,790 |
| 2024-11-19 | 2.63 | 2.63 | 2.63 | 2.63 | -5.05% | 34,577 | 9,093,751 |
| 2024-11-18 | 2.85 | 2.89 | 2.77 | 2.77 | -5.14% | 107,273 | 30,045,654 |
| 2024-11-15 | 3.03 | 3.06 | 2.92 | 2.92 | -4.89% | 243,504 | 71,596,922 |
| 2024-11-14 | 3.11 | 3.25 | 3.07 | 3.07 | -4.95% | 345,062 | 107,183,572 |
| 2024-11-13 | 3.43 | 3.54 | 3.22 | 3.23 | -4.72% | 375,753 | 123,895,074 |
| 2024-11-12 | 3.35 | 3.39 | 3.23 | 3.39 | +4.95% | 299,686 | 100,432,744 |
| 2024-11-11 | 2.95 | 3.23 | 2.95 | 3.23 | +4.87% | 258,705 | 82,058,135 |
| 2024-11-08 | 3.08 | 3.08 | 2.93 | 3.08 | +5.12% | 285,486 | 87,208,187 |
| 2024-11-07 | 2.93 | 2.93 | 2.93 | 2.93 | +5.02% | 91,208 | 26,724,061 |
| 2024-11-06 | 3.07 | 3.07 | 2.79 | 2.79 | -5.1% | 533,080 | 153,622,299 |
| 2024-11-05 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 23,353 | 6,865,664 |
| 2024-11-04 | 2.7 | 2.8 | 2.68 | 2.8 | +4.87% | 83,954 | 23,193,216 |
| 2024-11-01 | 2.67 | 2.67 | 2.41 | 2.67 | +5.12% | 450,416 | 116,302,318 |
| 2024-10-31 | 2.5 | 2.54 | 2.49 | 2.54 | +4.96% | 92,290 | 23,203,003 |
| 2024-10-30 | 2.34 | 2.42 | 2.34 | 2.42 | +5.22% | 139,126 | 33,463,133 |
| 2024-10-29 | 2.3 | 2.3 | 2.2 | 2.3 | +5.02% | 349,057 | 79,811,174 |
| 2024-10-28 | 2.14 | 2.19 | 2.14 | 2.19 | +4.78% | 181,384 | 39,412,226 |
| 2024-10-25 | 2.1 | 2.18 | 2.05 | 2.09 | +0.48% | 431,583 | 91,082,925 |
| 2024-10-24 | 2.19 | 2.21 | 2.02 | 2.08 | -0.95% | 554,369 | 119,598,387 |
| 2024-10-23 | 2.01 | 2.1 | 2.01 | 2.1 | +5% | 258,588 | 53,916,459 |
| 2024-10-22 | 1.92 | 2 | 1.88 | 2 | +5.26% | 331,964 | 65,784,479 |
| 2024-10-21 | 1.92 | 1.95 | 1.87 | 1.9 | -2.56% | 340,071 | 64,856,621 |
| 2024-10-18 | 1.82 | 1.95 | 1.82 | 1.95 | +4.84% | 305,927 | 59,091,600 |
| 2024-10-17 | 1.95 | 1.95 | 1.81 | 1.86 | -2.11% | 368,413 | 69,744,478 |
| 2024-10-16 | 1.89 | 1.9 | 1.83 | 1.9 | +4.97% | 429,491 | 80,983,941 |
| 2024-10-15 | 1.81 | 1.81 | 1.78 | 1.81 | +5.23% | 195,264 | 35,323,641 |
| 2024-10-14 | 1.7 | 1.74 | 1.69 | 1.72 | 0% | 107,989 | 18,452,788 |
| 2024-10-11 | 1.66 | 1.76 | 1.66 | 1.72 | +0.58% | 179,736 | 30,974,744 |
| 2024-10-10 | 1.71 | 1.75 | 1.7 | 1.71 | -4.47% | 299,146 | 51,175,062 |
| 2024-10-09 | 1.84 | 1.86 | 1.79 | 1.79 | -4.79% | 263,697 | 47,591,909 |
| 2024-10-08 | 2.03 | 2.03 | 1.86 | 1.88 | -2.59% | 485,105 | 93,746,399 |
| 2024-09-30 | 1.83 | 1.94 | 1.81 | 1.93 | +3.76% | 430,983 | 80,909,110 |
| 2024-09-27 | 1.89 | 1.9 | 1.84 | 1.86 | +0.54% | 191,435 | 35,779,207 |
| 2024-09-26 | 1.84 | 1.89 | 1.8 | 1.85 | +1.65% | 219,296 | 40,697,723 |
| 2024-09-25 | 1.72 | 1.86 | 1.72 | 1.82 | +0.55% | 250,127 | 44,666,776 |
| 2024-09-24 | 1.77 | 1.83 | 1.76 | 1.81 | +0.56% | 144,745 | 26,019,160 |
| 2024-09-23 | 1.82 | 1.88 | 1.8 | 1.8 | -2.17% | 137,103 | 25,153,498 |
| 2024-09-20 | 1.87 | 1.89 | 1.81 | 1.84 | -2.65% | 162,195 | 29,934,258 |
| 2024-09-19 | 1.83 | 1.92 | 1.81 | 1.89 | -0.53% | 233,539 | 43,553,047 |
| 2024-09-18 | 1.9 | 1.94 | 1.9 | 1.9 | -5% | 106,379 | 20,251,308 |
| 2024-09-13 | 2.22 | 2.22 | 2 | 2 | -5.21% | 469,790 | 99,724,506 |
| 2024-09-12 | 2.11 | 2.11 | 2.03 | 2.11 | +4.98% | 103,345 | 21,755,084 |
| 2024-09-11 | 1.93 | 2.01 | 1.9 | 2.01 | +5.24% | 183,455 | 36,261,795 |
| 2024-09-10 | 1.91 | 1.91 | 1.89 | 1.91 | +4.95% | 163,797 | 31,281,898 |
| 2024-09-09 | 1.89 | 1.93 | 1.8 | 1.82 | -3.7% | 189,494 | 34,993,615 |
| 2024-09-06 | 1.82 | 1.9 | 1.78 | 1.89 | +3.85% | 250,048 | 45,967,034 |
| 2024-09-05 | 1.72 | 1.86 | 1.72 | 1.82 | +0.55% | 329,748 | 57,811,445 |
| 2024-09-04 | 1.85 | 1.85 | 1.81 | 1.81 | -4.74% | 112,228 | 20,411,566 |
| 2024-09-03 | 1.84 | 1.93 | 1.82 | 1.9 | +3.26% | 458,753 | 87,193,866 |
| 2024-09-02 | 1.76 | 1.84 | 1.75 | 1.84 | +5.14% | 289,502 | 52,903,022 |
| 2024-08-30 | 1.75 | 1.8 | 1.71 | 1.75 | -0.57% | 188,043 | 32,963,484 |
| 2024-08-29 | 1.66 | 1.78 | 1.63 | 1.76 | +2.92% | 167,576 | 28,476,511 |
| 2024-08-28 | 1.71 | 1.79 | 1.69 | 1.71 | -0.58% | 202,523 | 35,174,158 |
| 2024-08-27 | 1.62 | 1.72 | 1.62 | 1.72 | +4.88% | 192,731 | 32,566,264 |
| 2024-08-26 | 1.66 | 1.69 | 1.6 | 1.64 | -1.2% | 103,301 | 16,960,526 |
| 2024-08-23 | 1.7 | 1.76 | 1.66 | 1.66 | -1.78% | 166,177 | 28,453,090 |
| 2024-08-22 | 1.62 | 1.69 | 1.62 | 1.69 | +4.97% | 83,526 | 14,036,843 |
| 2024-08-21 | 1.62 | 1.62 | 1.59 | 1.61 | -0.62% | 51,742 | 8,302,906 |
| 2024-08-20 | 1.63 | 1.65 | 1.57 | 1.62 | -0.61% | 83,444 | 13,450,547 |
| 2024-08-19 | 1.65 | 1.66 | 1.62 | 1.63 | -1.21% | 76,918 | 12,576,015 |
| 2024-08-16 | 1.63 | 1.7 | 1.63 | 1.65 | 0% | 95,786 | 15,948,110 |
| 2024-08-15 | 1.7 | 1.7 | 1.65 | 1.65 | -5.17% | 274,127 | 45,481,347 |
| 2024-08-14 | 1.68 | 1.8 | 1.68 | 1.74 | -1.14% | 193,578 | 33,373,042 |
| 2024-08-13 | 1.76 | 1.76 | 1.76 | 1.76 | -4.86% | 55,047 | 9,688,272 |
| 2024-08-12 | 1.85 | 1.87 | 1.85 | 1.85 | -5.13% | 75,920 | 14,048,619 |
| 2024-08-09 | 1.9 | 1.95 | 1.88 | 1.95 | +4.84% | 374,897 | 72,415,801 |
| 2024-08-08 | 1.78 | 1.86 | 1.78 | 1.86 | +5.08% | 243,381 | 44,876,895 |
| 2024-08-07 | 1.71 | 1.78 | 1.7 | 1.77 | +3.51% | 177,312 | 31,044,158 |
| 2024-08-06 | 1.7 | 1.71 | 1.62 | 1.71 | +1.79% | 119,053 | 19,840,431 |
| 2024-08-05 | 1.68 | 1.73 | 1.66 | 1.68 | -1.18% | 130,023 | 21,986,781 |
| 2024-08-02 | 1.73 | 1.77 | 1.7 | 1.7 | -2.3% | 102,881 | 17,850,461 |
| 2024-08-01 | 1.71 | 1.75 | 1.67 | 1.74 | +2.35% | 96,709 | 16,698,033 |
| 2024-07-31 | 1.76 | 1.78 | 1.7 | 1.7 | -3.41% | 156,490 | 27,011,159 |
| 2024-07-30 | 1.69 | 1.78 | 1.69 | 1.76 | +2.92% | 113,977 | 19,864,380 |
| 2024-07-29 | 1.65 | 1.74 | 1.63 | 1.71 | +2.4% | 95,455 | 16,149,410 |
| 2024-07-26 | 1.7 | 1.73 | 1.65 | 1.67 | -2.91% | 110,771 | 18,681,148 |
| 2024-07-25 | 1.72 | 1.78 | 1.66 | 1.72 | -1.71% | 196,881 | 33,319,330 |
| 2024-07-24 | 1.7 | 1.78 | 1.66 | 1.75 | +2.94% | 260,535 | 45,049,913 |
| 2024-07-23 | 1.87 | 1.88 | 1.7 | 1.7 | -5.03% | 241,634 | 43,002,302 |
| 2024-07-22 | 1.71 | 1.79 | 1.7 | 1.79 | +5.29% | 126,664 | 22,174,329 |
| 2024-07-19 | 1.64 | 1.77 | 1.62 | 1.7 | +0.59% | 274,084 | 46,511,180 |
| 2024-07-18 | 1.69 | 1.69 | 1.62 | 1.69 | +4.97% | 334,328 | 55,946,455 |
| 2024-07-17 | 1.6 | 1.61 | 1.58 | 1.61 | +5.23% | 53,223 | 8,535,446 |
| 2024-07-16 | 1.46 | 1.53 | 1.46 | 1.53 | +4.79% | 99,718 | 15,157,184 |
| 2024-07-15 | 1.45 | 1.49 | 1.4 | 1.46 | 0% | 99,339 | 14,234,989 |
| 2024-07-12 | 1.44 | 1.48 | 1.43 | 1.46 | +1.39% | 120,580 | 17,559,017 |
| 2024-07-11 | 1.37 | 1.44 | 1.37 | 1.44 | +5.11% | 137,263 | 19,470,581 |
| 2024-07-10 | 1.41 | 1.42 | 1.37 | 1.37 | -4.86% | 105,674 | 14,590,863 |
| 2024-07-09 | 1.47 | 1.5 | 1.42 | 1.44 | -3.36% | 125,601 | 18,051,374 |
| 2024-07-08 | 1.54 | 1.55 | 1.49 | 1.49 | -5.1% | 97,003 | 14,576,475 |
| 2024-07-05 | 1.5 | 1.58 | 1.5 | 1.57 | +1.29% | 101,529 | 15,748,728 |
| 2024-07-04 | 1.62 | 1.63 | 1.55 | 1.55 | -4.91% | 113,479 | 17,847,477 |
| 2024-07-03 | 1.55 | 1.63 | 1.53 | 1.63 | +5.16% | 131,851 | 21,114,102 |
| 2024-07-02 | 1.51 | 1.58 | 1.51 | 1.55 | +3.33% | 111,727 | 17,268,566 |
| 2024-07-01 | 1.46 | 1.52 | 1.44 | 1.5 | +1.35% | 76,191 | 11,305,647 |
| 2024-06-28 | 1.47 | 1.51 | 1.45 | 1.48 | -1.33% | 84,480 | 12,570,813 |
| 2024-06-27 | 1.54 | 1.62 | 1.48 | 1.5 | -3.85% | 125,027 | 19,494,726 |
| 2024-06-26 | 1.52 | 1.59 | 1.51 | 1.56 | -1.89% | 119,787 | 18,387,518 |
| 2024-06-25 | 1.7 | 1.7 | 1.59 | 1.59 | -3.05% | 111,146 | 18,342,878 |
| 2024-06-24 | 1.7 | 1.7 | 1.64 | 1.64 | -5.2% | 155,982 | 25,801,592 |
| 2024-06-21 | 1.64 | 1.75 | 1.64 | 1.73 | +3.59% | 164,172 | 27,940,309 |
| 2024-06-20 | 1.76 | 1.78 | 1.66 | 1.67 | -4.57% | 232,215 | 39,472,665 |
| 2024-06-19 | 1.66 | 1.75 | 1.65 | 1.75 | +4.79% | 202,295 | 34,703,761 |
| 2024-06-18 | 1.62 | 1.72 | 1.61 | 1.67 | +1.21% | 233,419 | 38,767,141 |
| 2024-06-17 | 1.65 | 1.7 | 1.65 | 1.65 | -5.17% | 341,609 | 56,527,903 |
| 2024-06-14 | 1.79 | 1.79 | 1.66 | 1.74 | +2.35% | 596,070 | 105,436,971 |
| 2024-06-13 | 1.7 | 1.7 | 1.7 | 1.7 | +4.94% | 3,771 | 641,104 |
| 2024-06-12 | 1.59 | 1.62 | 1.57 | 1.62 | +5.19% | 88,747 | 14,201,503 |
| 2024-06-11 | 1.54 | 1.54 | 1.45 | 1.54 | +4.76% | 243,307 | 37,161,464 |
| 2024-06-07 | 1.47 | 1.47 | 1.46 | 1.47 | +5% | 230,414 | 33,867,831 |
| 2024-06-06 | 1.41 | 1.44 | 1.4 | 1.4 | -4.76% | 204,655 | 28,835,927 |
| 2024-06-05 | 1.33 | 1.47 | 1.33 | 1.47 | +5% | 685,477 | 94,488,388 |
| 2024-06-04 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 2,765 | 387,100 |
| 2024-06-03 | 1.47 | 1.47 | 1.47 | 1.47 | -5.16% | 3,925 | 576,975 |
| 2024-05-31 | 1.55 | 1.55 | 1.55 | 1.55 | -4.91% | 6,957 | 1,078,335 |
| 2024-05-30 | 1.63 | 1.63 | 1.63 | 1.63 | -5.23% | 18,652 | 3,040,276 |
| 2024-05-29 | 1.72 | 1.72 | 1.72 | 1.72 | -4.97% | 6,656 | 1,144,832 |
| 2024-05-28 | 1.81 | 1.83 | 1.81 | 1.81 | -4.74% | 137,489 | 24,912,431 |
| 2024-05-27 | 1.9 | 1.99 | 1.9 | 1.9 | -5% | 482,590 | 91,803,757 |
| 2024-05-24 | 2 | 2 | 2 | 2 | -4.76% | 12,791 | 2,558,200 |
| 2024-05-23 | 2.1 | 2.1 | 2.1 | 2.1 | -4.98% | 2,859 | 600,390 |
| 2024-05-22 | 2.21 | 2.21 | 2.21 | 2.21 | -5.15% | 1,728 | 381,888 |
| 2024-05-21 | 2.33 | 2.33 | 2.33 | 2.33 | -4.9% | 1,579 | 367,907 |
| 2024-05-20 | 2.45 | 2.45 | 2.45 | 2.45 | -5.04% | 3,050 | 747,250 |
| 2024-05-17 | 2.58 | 2.58 | 2.58 | 2.58 | -5.15% | 8,381 | 2,162,298 |
| 2024-05-16 | 2.72 | 2.72 | 2.72 | 2.72 | -4.9% | 3,925 | 1,067,600 |
| 2024-05-15 | 2.86 | 2.86 | 2.86 | 2.86 | -4.98% | 4,677 | 1,337,622 |
| 2024-05-14 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 2,706 | 814,506 |
| 2024-05-13 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 1,898 | 601,666 |
| 2024-05-10 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 2,079 | 694,386 |
| 2024-05-09 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 1,686 | 593,472 |
| 2024-05-08 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 2,261 | 838,831 |
| 2024-05-07 | 3.9 | 3.9 | 3.9 | 3.9 | -5.11% | 1,290 | 503,100 |
| 2024-05-06 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 707 | 290,577 |
| 2024-04-29 | 4.19 | 4.38 | 4.16 | 4.33 | +1.88% | 233,076 | 100,004,116 |
| 2024-04-26 | 4.22 | 4.31 | 4.18 | 4.25 | +0.71% | 169,015 | 71,911,533 |
| 2024-04-25 | 4.15 | 4.38 | 4.11 | 4.22 | +1.69% | 182,238 | 77,609,350 |
| 2024-04-24 | 4.06 | 4.15 | 3.98 | 4.15 | +2.47% | 164,363 | 66,979,594 |
| 2024-04-23 | 3.91 | 4.09 | 3.9 | 4.05 | +4.92% | 224,472 | 90,253,480 |
| 2024-04-22 | 4.08 | 4.11 | 3.79 | 3.86 | -5.85% | 261,669 | 101,902,341 |
| 2024-04-19 | 4.29 | 4.29 | 4.06 | 4.1 | -3.98% | 208,978 | 86,751,939 |
| 2024-04-18 | 4.4 | 4.42 | 4.17 | 4.27 | -2.73% | 235,223 | 101,111,898 |
| 2024-04-17 | 3.97 | 4.42 | 3.97 | 4.39 | +4.03% | 267,547 | 115,595,106 |
| 2024-04-16 | 4.32 | 4.41 | 4.22 | 4.22 | -10.02% | 73,271 | 31,093,574 |
| 2024-04-15 | 5.15 | 5.23 | 4.69 | 4.69 | -9.98% | 234,048 | 112,096,497 |
| 2024-04-12 | 5.37 | 5.43 | 5.19 | 5.21 | -4.05% | 140,288 | 73,797,931 |
| 2024-04-11 | 5.4 | 5.51 | 5.25 | 5.43 | -0.73% | 124,407 | 67,183,718 |
| 2024-04-10 | 5.66 | 5.73 | 5.31 | 5.47 | -4.04% | 160,958 | 88,411,759 |
| 2024-04-09 | 5.41 | 5.88 | 5.35 | 5.7 | +4.2% | 212,276 | 120,729,240 |
| 2024-04-08 | 5.96 | 5.96 | 5.46 | 5.47 | -9.29% | 277,288 | 157,259,222 |
| 2024-04-03 | 6.11 | 6.2 | 6.01 | 6.03 | -1.31% | 217,088 | 132,025,341 |
| 2024-04-02 | 5.98 | 6.18 | 5.94 | 6.11 | +3.21% | 305,132 | 184,768,902 |
| 2024-04-01 | 5.9 | 5.97 | 5.84 | 5.92 | +0.68% | 182,380 | 107,557,316 |
| 2024-03-29 | 5.92 | 6.06 | 5.8 | 5.88 | -1.67% | 247,225 | 145,716,217 |
| 2024-03-28 | 5.78 | 6.28 | 5.75 | 5.98 | +2.4% | 374,710 | 226,195,303 |
| 2024-03-27 | 5.98 | 5.98 | 5.8 | 5.84 | -2.34% | 139,836 | 82,284,623 |
| 2024-03-26 | 5.8 | 6.05 | 5.73 | 5.98 | +1.7% | 247,025 | 145,523,430 |
| 2024-03-25 | 6.01 | 6.19 | 5.87 | 5.88 | -3.29% | 281,089 | 168,935,964 |
| 2024-03-22 | 6.37 | 6.4 | 6.06 | 6.08 | -4.85% | 350,725 | 216,959,318 |
| 2024-03-21 | 6.13 | 6.67 | 6.09 | 6.39 | +5.45% | 588,467 | 377,296,570 |
| 2024-03-20 | 5.99 | 6.12 | 5.94 | 6.06 | +1.68% | 189,144 | 114,091,911 |
| 2024-03-19 | 5.89 | 6.16 | 5.89 | 5.96 | +1.19% | 317,082 | 190,323,110 |
| 2024-03-18 | 5.9 | 5.94 | 5.78 | 5.89 | -0.17% | 276,169 | 161,648,991 |
| 2024-03-15 | 5.9 | 5.97 | 5.73 | 5.9 | -2.96% | 304,544 | 177,596,237 |
| 2024-03-14 | 5.84 | 6.46 | 5.76 | 6.08 | +3.58% | 473,782 | 292,710,036 |
| 2024-03-13 | 5.83 | 5.98 | 5.73 | 5.87 | +1.56% | 243,177 | 142,255,794 |
| 2024-03-12 | 5.58 | 5.8 | 5.48 | 5.78 | +3.77% | 247,475 | 140,111,931 |
| 2024-03-11 | 5.32 | 5.57 | 5.29 | 5.57 | +5.89% | 198,345 | 108,175,809 |
| 2024-03-08 | 5.26 | 5.36 | 5.14 | 5.26 | +0.38% | 124,111 | 64,833,106 |
| 2024-03-07 | 5.46 | 5.51 | 5.23 | 5.24 | -3.14% | 144,931 | 77,283,279 |
| 2024-03-06 | 5.24 | 5.47 | 5.24 | 5.41 | +3.44% | 166,660 | 89,857,620 |
| 2024-03-05 | 5.54 | 5.55 | 5.2 | 5.23 | -5.6% | 185,915 | 98,975,503 |
| 2024-03-04 | 5.76 | 5.8 | 5.44 | 5.54 | -3.65% | 187,160 | 104,106,791 |
| 2024-03-01 | 5.88 | 6.04 | 5.6 | 5.75 | -2.21% | 259,118 | 149,472,175 |
| 2024-02-29 | 5.25 | 5.9 | 5.12 | 5.88 | +5.76% | 356,933 | 198,946,248 |
| 2024-02-28 | 6.23 | 6.35 | 5.56 | 5.56 | -10.03% | 347,100 | 205,247,064 |
| 2024-02-27 | 5.8 | 6.18 | 5.79 | 6.18 | +4.92% | 231,405 | 139,649,052 |
| 2024-02-26 | 5.82 | 6.03 | 5.7 | 5.89 | +1.2% | 258,277 | 151,218,099 |
| 2024-02-23 | 5.5 | 5.83 | 5.44 | 5.82 | +6.2% | 263,936 | 148,928,175 |
| 2024-02-22 | 5.15 | 5.5 | 5.15 | 5.48 | +5.38% | 274,702 | 146,157,956 |
| 2024-02-21 | 4.86 | 5.44 | 4.81 | 5.2 | +4.63% | 321,561 | 167,358,524 |
| 2024-02-20 | 4.6 | 5.14 | 4.6 | 4.97 | -0.6% | 288,198 | 141,132,916 |
| 2024-02-19 | 4.75 | 5 | 4.63 | 5 | +2.25% | 254,012 | 122,219,971 |
| 2024-02-08 | 4.25 | 4.96 | 4.1 | 4.89 | +7.24% | 289,062 | 127,267,889 |
| 2024-02-07 | 4.99 | 5.05 | 4.56 | 4.56 | -10.06% | 197,013 | 92,891,695 |
| 2024-02-06 | 5.2 | 5.33 | 5.07 | 5.07 | -9.95% | 186,921 | 95,688,077 |
| 2024-02-05 | 5.98 | 5.98 | 5.63 | 5.63 | -10.06% | 191,450 | 108,815,790 |
| 2024-02-02 | 6.95 | 7 | 6.26 | 6.26 | -9.93% | 225,826 | 145,213,109 |
| 2024-02-01 | 7.63 | 7.64 | 6.95 | 6.95 | -9.97% | 197,238 | 139,136,926 |
| 2024-01-31 | 7.8 | 8.54 | 7.66 | 7.72 | -4.69% | 231,854 | 186,185,287 |
| 2024-01-30 | 8.72 | 8.75 | 8.05 | 8.1 | -7.11% | 155,428 | 128,485,111 |
| 2024-01-29 | 9 | 9.1 | 8.67 | 8.72 | -2.35% | 125,780 | 110,929,512 |
| 2024-01-26 | 9.2 | 9.21 | 8.92 | 8.93 | -2.93% | 131,979 | 119,326,759 |
| 2024-01-25 | 9.07 | 9.25 | 8.94 | 9.2 | +1.43% | 204,613 | 187,063,992 |
| 2024-01-24 | 8.98 | 9.27 | 8.75 | 9.07 | +0.55% | 222,251 | 200,469,162 |
| 2024-01-23 | 8.58 | 9.22 | 8.4 | 9.02 | +5.37% | 287,101 | 254,663,736 |
| 2024-01-22 | 8.75 | 9.02 | 8.5 | 8.56 | -1.83% | 302,161 | 265,440,449 |
| 2024-01-19 | 8.02 | 8.72 | 7.95 | 8.72 | +9.96% | 260,429 | 219,188,938 |
| 2024-01-18 | 7.94 | 8.06 | 7.68 | 7.93 | -1.98% | 132,437 | 104,042,750 |
| 2024-01-17 | 8.46 | 8.49 | 8.08 | 8.09 | -3.92% | 70,718 | 58,484,114 |
| 2024-01-16 | 8.65 | 8.65 | 8.39 | 8.42 | -3% | 92,534 | 78,577,223 |
| 2024-01-15 | 8.64 | 9 | 8.5 | 8.68 | +0.7% | 100,600 | 87,979,729 |
| 2024-01-12 | 8.8 | 8.85 | 8.55 | 8.62 | -2.16% | 58,361 | 50,764,454 |
| 2024-01-11 | 8.78 | 8.88 | 8.67 | 8.81 | +0.23% | 75,628 | 66,504,565 |
| 2024-01-10 | 8.97 | 9 | 8.77 | 8.79 | -2.01% | 128,716 | 114,250,986 |
| 2024-01-09 | 8.4 | 9.1 | 8.4 | 8.97 | +6.79% | 185,819 | 164,800,678 |
| 2024-01-08 | 8.51 | 8.63 | 8.36 | 8.4 | -1.29% | 78,295 | 66,492,153 |
| 2024-01-05 | 8.87 | 8.93 | 8.46 | 8.51 | -4.06% | 94,862 | 82,145,373 |
| 2024-01-04 | 9.06 | 9.07 | 8.85 | 8.87 | -1.22% | 69,309 | 62,098,212 |
| 2024-01-03 | 8.91 | 9 | 8.84 | 8.98 | +0.9% | 81,801 | 72,946,045 |
| 2024-01-02 | 8.88 | 9.05 | 8.82 | 8.9 | +0.11% | 109,422 | 97,510,745 |
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：