股票概览
3.26
-4.12%
-0.14
3.4
开盘价
3.44
最高价
3.26
最低价
365,056
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.52
MA10 (10日均线)
3.74
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 |
|---|---|---|---|---|---|---|---|
| 2024-12-31 | 3.4 | 3.44 | 3.26 | 3.26 | -4.12% | 365,056 | 121,622,097 |
| 2024-12-30 | 3.56 | 3.59 | 3.39 | 3.4 | -3.13% | 373,741 | 128,758,956 |
| 2024-12-27 | 3.48 | 3.55 | 3.47 | 3.51 | +0.86% | 326,758 | 114,877,047 |
| 2024-12-26 | 3.47 | 3.53 | 3.46 | 3.48 | +0.29% | 237,169 | 82,806,324 |
| 2024-12-25 | 3.53 | 3.54 | 3.42 | 3.47 | -1.98% | 369,442 | 127,828,320 |
| 2024-12-24 | 3.45 | 3.6 | 3.42 | 3.54 | +1.72% | 404,638 | 142,997,998 |
| 2024-12-23 | 3.65 | 3.65 | 3.45 | 3.48 | -4.92% | 486,285 | 171,346,454 |
| 2024-12-20 | 3.62 | 3.67 | 3.61 | 3.66 | +0.55% | 335,869 | 122,390,799 |
| 2024-12-19 | 3.66 | 3.69 | 3.59 | 3.64 | -2.15% | 453,838 | 165,005,095 |
| 2024-12-18 | 3.79 | 3.79 | 3.7 | 3.72 | +0.54% | 419,238 | 156,741,830 |
| 2024-12-17 | 3.82 | 3.84 | 3.67 | 3.7 | -2.63% | 578,873 | 216,441,650 |
| 2024-12-16 | 3.9 | 3.93 | 3.77 | 3.8 | -3.31% | 801,309 | 308,928,167 |
| 2024-12-13 | 4.08 | 4.14 | 3.93 | 3.93 | -5.53% | 1,360,296 | 541,400,795 |
| 2024-12-12 | 4.11 | 4.22 | 4.07 | 4.16 | +0.97% | 1,146,647 | 476,774,502 |
| 2024-12-11 | 4.02 | 4.19 | 3.99 | 4.12 | +0.73% | 1,615,849 | 664,416,410 |
| 2024-12-10 | 4.42 | 4.42 | 4.08 | 4.09 | +1.74% | 2,287,531 | 981,258,924 |
| 2024-12-09 | 4.01 | 4.16 | 3.9 | 4.02 | -0.5% | 1,211,379 | 485,337,449 |
| 2024-12-06 | 3.91 | 4.17 | 3.9 | 4.04 | +3.06% | 1,352,417 | 547,133,799 |
| 2024-12-05 | 3.87 | 3.94 | 3.8 | 3.92 | +0.77% | 707,820 | 273,956,563 |
| 2024-12-04 | 4.04 | 4.05 | 3.88 | 3.89 | -4.19% | 789,643 | 312,908,874 |
| 2024-12-03 | 4.04 | 4.09 | 3.96 | 4.06 | -0.25% | 1,005,954 | 404,978,878 |
| 2024-12-02 | 4 | 4.2 | 3.93 | 4.07 | +1.75% | 1,278,833 | 519,084,830 |
| 2024-11-29 | 3.98 | 4.16 | 3.95 | 4 | -1.23% | 1,471,106 | 595,875,612 |
| 2024-11-28 | 3.79 | 4.17 | 3.76 | 4.05 | +6.86% | 1,867,783 | 747,213,844 |
| 2024-11-27 | 3.72 | 3.8 | 3.64 | 3.79 | +0.8% | 566,204 | 211,112,114 |
| 2024-11-26 | 3.73 | 3.82 | 3.71 | 3.76 | 0% | 557,077 | 209,471,471 |
| 2024-11-25 | 3.82 | 3.91 | 3.67 | 3.76 | -3.09% | 772,112 | 290,745,723 |
| 2024-11-22 | 3.88 | 4.05 | 3.82 | 3.88 | -1.27% | 1,226,127 | 482,273,218 |
| 2024-11-21 | 3.82 | 3.96 | 3.75 | 3.93 | +1.55% | 1,097,759 | 423,008,512 |
| 2024-11-20 | 3.73 | 3.92 | 3.67 | 3.87 | +2.11% | 1,138,467 | 436,247,939 |
| 2024-11-19 | 3.82 | 3.87 | 3.61 | 3.79 | -3.56% | 1,695,372 | 633,855,856 |
| 2024-11-18 | 3.72 | 3.93 | 3.71 | 3.93 | +10.08% | 1,574,824 | 615,938,719 |
| 2024-11-15 | 3.76 | 3.81 | 3.56 | 3.57 | -5.56% | 807,766 | 296,612,437 |
| 2024-11-14 | 4.14 | 4.15 | 3.77 | 3.78 | -6.44% | 1,062,968 | 417,354,643 |
| 2024-11-13 | 3.88 | 4.18 | 3.8 | 4.04 | +3.32% | 1,284,305 | 508,472,269 |
| 2024-11-12 | 3.97 | 4.11 | 3.86 | 3.91 | -2.25% | 991,759 | 395,415,042 |
| 2024-11-11 | 4.06 | 4.18 | 3.91 | 4 | -4.53% | 1,540,897 | 616,610,390 |
| 2024-11-08 | 4.7 | 4.71 | 4.15 | 4.19 | -5.2% | 3,003,894 | 1,330,380,744 |
| 2024-11-07 | 3.91 | 4.42 | 3.89 | 4.42 | +9.95% | 2,074,427 | 875,278,258 |
| 2024-11-06 | 3.68 | 4.09 | 3.55 | 4.02 | +8.06% | 2,466,053 | 957,512,270 |
| 2024-11-05 | 3.44 | 3.8 | 3.4 | 3.72 | +7.51% | 1,462,999 | 537,945,780 |
| 2024-11-04 | 3.54 | 3.56 | 3.36 | 3.46 | -1.14% | 786,398 | 269,478,088 |
| 2024-11-01 | 3.51 | 3.65 | 3.43 | 3.5 | -1.96% | 1,286,370 | 454,523,264 |
| 2024-10-31 | 3.32 | 3.7 | 3.31 | 3.57 | +5.93% | 1,852,315 | 657,186,406 |
| 2024-10-30 | 3.24 | 3.47 | 3.23 | 3.37 | +3.69% | 1,265,697 | 425,257,056 |
| 2024-10-29 | 3.33 | 3.42 | 3.24 | 3.25 | -4.13% | 973,714 | 323,929,438 |
| 2024-10-28 | 3.27 | 3.41 | 3.27 | 3.39 | +3.04% | 1,231,307 | 412,959,063 |
| 2024-10-25 | 3.23 | 3.38 | 3.23 | 3.29 | +1.86% | 1,108,191 | 366,959,518 |
| 2024-10-24 | 3.22 | 3.41 | 3.2 | 3.23 | -0.62% | 1,050,314 | 344,571,123 |
| 2024-10-23 | 3.19 | 3.29 | 3.16 | 3.25 | +1.56% | 1,035,850 | 334,200,210 |
| 2024-10-22 | 3.17 | 3.24 | 3.16 | 3.2 | +0.31% | 714,984 | 229,103,205 |
| 2024-10-21 | 3.22 | 3.3 | 3.16 | 3.19 | -1.54% | 1,049,550 | 336,206,559 |
| 2024-10-18 | 3.13 | 3.31 | 3.07 | 3.24 | +1.57% | 1,562,609 | 495,685,207 |
| 2024-10-17 | 3.5 | 3.52 | 3.16 | 3.19 | -8.07% | 2,458,802 | 815,589,232 |
| 2024-10-16 | 3.23 | 3.47 | 3.22 | 3.47 | +10.16% | 2,113,920 | 721,878,513 |
| 2024-10-15 | 3.18 | 3.32 | 3.14 | 3.15 | -3.67% | 1,294,792 | 419,031,364 |
| 2024-10-14 | 3.34 | 3.4 | 3.14 | 3.27 | +0.31% | 1,724,269 | 564,238,766 |
| 2024-10-11 | 3.17 | 3.41 | 3.15 | 3.26 | +1.56% | 1,654,714 | 544,719,209 |
| 2024-10-10 | 3.4 | 3.47 | 3.13 | 3.21 | -7.49% | 2,065,473 | 671,401,862 |
| 2024-10-09 | 3.6 | 3.85 | 3.47 | 3.47 | -9.87% | 3,432,918 | 1,249,955,265 |
| 2024-10-08 | 3.85 | 3.85 | 3.51 | 3.85 | +10% | 2,295,142 | 875,900,996 |
| 2024-09-30 | 3.5 | 3.5 | 3.5 | 3.5 | +10.06% | 128,999 | 45,149,626 |
| 2024-09-27 | 3.18 | 3.18 | 3.18 | 3.18 | +10.03% | 237,015 | 75,370,649 |
| 2024-09-26 | 2.7 | 2.89 | 2.63 | 2.89 | +9.89% | 1,843,292 | 512,056,356 |
| 2024-09-25 | 2.55 | 2.63 | 2.55 | 2.63 | +10.04% | 558,160 | 146,307,380 |
| 2024-09-24 | 2.3 | 2.42 | 2.25 | 2.39 | +5.75% | 744,836 | 174,741,480 |
| 2024-09-23 | 2.25 | 2.29 | 2.22 | 2.26 | -0.44% | 254,689 | 57,460,690 |
| 2024-09-20 | 2.21 | 2.28 | 2.19 | 2.27 | +1.79% | 425,049 | 95,534,411 |
| 2024-09-19 | 2.16 | 2.26 | 2.14 | 2.23 | +4.21% | 413,494 | 91,421,708 |
| 2024-09-18 | 2.09 | 2.17 | 2.06 | 2.14 | +1.9% | 239,070 | 50,546,778 |
| 2024-09-13 | 2.08 | 2.13 | 2.07 | 2.1 | +0.48% | 187,652 | 39,521,904 |
| 2024-09-12 | 2.08 | 2.11 | 2.06 | 2.09 | +0.97% | 127,243 | 26,545,683 |
| 2024-09-11 | 2.08 | 2.1 | 2.05 | 2.07 | -0.96% | 145,506 | 30,157,273 |
| 2024-09-10 | 2.14 | 2.14 | 2.06 | 2.09 | -1.88% | 215,596 | 45,020,944 |
| 2024-09-09 | 2.13 | 2.17 | 2.1 | 2.13 | -0.47% | 186,592 | 39,741,455 |
| 2024-09-06 | 2.14 | 2.18 | 2.13 | 2.14 | -0.93% | 270,418 | 58,193,333 |
| 2024-09-05 | 2.11 | 2.18 | 2.09 | 2.16 | +4.35% | 426,179 | 91,566,357 |
| 2024-09-04 | 2.09 | 2.16 | 2.06 | 2.07 | -1.9% | 213,301 | 44,874,415 |
| 2024-09-03 | 2.06 | 2.14 | 2.06 | 2.11 | +1.93% | 258,411 | 54,260,429 |
| 2024-09-02 | 2.1 | 2.13 | 2.06 | 2.07 | -2.36% | 303,014 | 63,326,697 |
| 2024-08-30 | 1.99 | 2.18 | 1.97 | 2.12 | +6.53% | 630,688 | 132,392,491 |
| 2024-08-29 | 1.97 | 2.01 | 1.95 | 1.99 | +0.51% | 191,055 | 37,913,884 |
| 2024-08-28 | 2 | 2.01 | 1.97 | 1.98 | -1% | 252,421 | 50,153,470 |
| 2024-08-27 | 2.1 | 2.11 | 1.99 | 2 | -4.76% | 404,874 | 82,078,104 |
| 2024-08-26 | 2.07 | 2.13 | 2.06 | 2.1 | +0.96% | 221,005 | 46,391,682 |
| 2024-08-23 | 2.11 | 2.13 | 2.06 | 2.08 | -2.35% | 268,889 | 56,271,731 |
| 2024-08-22 | 2.16 | 2.19 | 2.11 | 2.13 | -0.93% | 236,893 | 51,120,207 |
| 2024-08-21 | 2.16 | 2.18 | 2.13 | 2.15 | -0.92% | 188,699 | 40,680,042 |
| 2024-08-20 | 2.2 | 2.21 | 2.16 | 2.17 | -0.91% | 263,188 | 57,301,806 |
| 2024-08-19 | 2.21 | 2.23 | 2.16 | 2.19 | -1.79% | 374,770 | 82,307,084 |
| 2024-08-16 | 2.29 | 2.32 | 2.22 | 2.23 | -3.46% | 442,257 | 99,812,027 |
| 2024-08-15 | 2.24 | 2.31 | 2.21 | 2.31 | +3.13% | 487,527 | 110,752,666 |
| 2024-08-14 | 2.27 | 2.28 | 2.24 | 2.24 | -0.88% | 255,834 | 57,769,483 |
| 2024-08-13 | 2.29 | 2.29 | 2.23 | 2.26 | -1.31% | 330,825 | 74,589,857 |
| 2024-08-12 | 2.38 | 2.42 | 2.27 | 2.29 | -4.18% | 640,973 | 148,320,935 |
| 2024-08-09 | 2.29 | 2.52 | 2.28 | 2.39 | +4.37% | 1,240,301 | 300,408,202 |
| 2024-08-08 | 2.24 | 2.35 | 2.22 | 2.29 | +2.69% | 400,274 | 91,204,834 |
| 2024-08-07 | 2.26 | 2.27 | 2.21 | 2.23 | -1.76% | 248,424 | 55,457,071 |
| 2024-08-06 | 2.24 | 2.28 | 2.22 | 2.27 | +2.71% | 250,630 | 56,250,990 |
| 2024-08-05 | 2.23 | 2.29 | 2.2 | 2.21 | -0.9% | 313,400 | 70,522,179 |
| 2024-08-02 | 2.23 | 2.28 | 2.22 | 2.23 | -0.45% | 268,773 | 60,290,500 |
| 2024-08-01 | 2.3 | 2.31 | 2.24 | 2.24 | -2.18% | 235,822 | 53,267,221 |
| 2024-07-31 | 2.2 | 2.29 | 2.19 | 2.29 | +3.62% | 364,861 | 82,384,305 |
| 2024-07-30 | 2.17 | 2.22 | 2.15 | 2.21 | +2.31% | 269,356 | 58,918,074 |
| 2024-07-29 | 2.18 | 2.19 | 2.1 | 2.16 | -0.92% | 242,659 | 51,962,061 |
| 2024-07-26 | 2.16 | 2.21 | 2.15 | 2.18 | +1.4% | 180,899 | 39,430,815 |
| 2024-07-25 | 2.14 | 2.18 | 2.12 | 2.15 | 0% | 174,797 | 37,642,030 |
| 2024-07-24 | 2.23 | 2.23 | 2.15 | 2.15 | -3.15% | 231,004 | 50,424,788 |
| 2024-07-23 | 2.25 | 2.31 | 2.22 | 2.22 | -1.77% | 170,021 | 38,549,011 |
| 2024-07-22 | 2.26 | 2.28 | 2.23 | 2.26 | 0% | 124,304 | 28,055,454 |
| 2024-07-19 | 2.3 | 2.31 | 2.23 | 2.26 | -2.59% | 198,377 | 44,769,421 |
| 2024-07-18 | 2.3 | 2.32 | 2.26 | 2.32 | +0.87% | 184,845 | 42,253,893 |
| 2024-07-17 | 2.27 | 2.34 | 2.27 | 2.3 | +1.32% | 224,641 | 51,984,061 |
| 2024-07-16 | 2.26 | 2.3 | 2.25 | 2.27 | 0% | 169,921 | 38,571,785 |
| 2024-07-15 | 2.33 | 2.34 | 2.24 | 2.27 | -2.99% | 220,611 | 50,314,411 |
| 2024-07-12 | 2.27 | 2.4 | 2.27 | 2.34 | +2.63% | 346,189 | 81,233,020 |
| 2024-07-11 | 2.23 | 2.29 | 2.21 | 2.28 | +4.11% | 253,557 | 57,193,397 |
| 2024-07-10 | 2.2 | 2.24 | 2.14 | 2.19 | -0.45% | 248,505 | 54,729,875 |
| 2024-07-09 | 2.2 | 2.23 | 2.15 | 2.2 | -0.45% | 346,897 | 76,046,932 |
| 2024-07-08 | 2.28 | 2.29 | 2.19 | 2.21 | -7.14% | 503,646 | 112,089,338 |
| 2024-07-05 | 2.37 | 2.4 | 2.34 | 2.38 | 0% | 217,825 | 51,710,011 |
| 2024-07-04 | 2.48 | 2.49 | 2.37 | 2.38 | -4.03% | 262,711 | 63,381,168 |
| 2024-07-03 | 2.46 | 2.51 | 2.43 | 2.48 | +1.22% | 260,677 | 64,865,112 |
| 2024-07-02 | 2.42 | 2.51 | 2.41 | 2.45 | +0.41% | 314,205 | 77,620,955 |
| 2024-07-01 | 2.34 | 2.45 | 2.33 | 2.44 | +3.83% | 330,085 | 79,362,869 |
| 2024-06-28 | 2.38 | 2.41 | 2.33 | 2.35 | -1.67% | 239,280 | 56,973,248 |
| 2024-06-27 | 2.47 | 2.48 | 2.38 | 2.39 | -2.05% | 215,552 | 52,192,758 |
| 2024-06-26 | 2.39 | 2.45 | 2.37 | 2.44 | +2.09% | 258,136 | 62,422,995 |
| 2024-06-25 | 2.35 | 2.43 | 2.33 | 2.39 | +1.7% | 289,266 | 68,939,741 |
| 2024-06-24 | 2.45 | 2.45 | 2.35 | 2.35 | -4.08% | 280,731 | 66,928,297 |
| 2024-06-21 | 2.46 | 2.48 | 2.44 | 2.45 | +0.82% | 243,161 | 59,832,930 |
| 2024-06-20 | 2.5 | 2.51 | 2.43 | 2.43 | -3.57% | 280,522 | 69,236,611 |
| 2024-06-19 | 2.54 | 2.56 | 2.51 | 2.52 | -1.18% | 247,929 | 62,660,197 |
| 2024-06-18 | 2.59 | 2.61 | 2.54 | 2.55 | -1.16% | 325,662 | 83,795,507 |
| 2024-06-17 | 2.62 | 2.63 | 2.56 | 2.58 | -2.64% | 421,717 | 109,057,774 |
| 2024-06-14 | 2.63 | 2.68 | 2.59 | 2.65 | +0.76% | 481,353 | 127,111,725 |
| 2024-06-13 | 2.72 | 2.74 | 2.61 | 2.63 | -2.95% | 381,297 | 100,766,274 |
| 2024-06-12 | 2.74 | 2.75 | 2.69 | 2.71 | -1.09% | 254,645 | 68,945,775 |
| 2024-06-11 | 2.8 | 2.8 | 2.72 | 2.74 | -1.79% | 261,704 | 71,979,088 |
| 2024-06-07 | 2.75 | 2.8 | 2.72 | 2.79 | +2.95% | 320,825 | 88,600,811 |
| 2024-06-06 | 2.77 | 2.81 | 2.67 | 2.71 | -2.52% | 340,489 | 92,644,079 |
| 2024-06-05 | 2.84 | 2.85 | 2.78 | 2.78 | -3.14% | 247,606 | 69,480,198 |
| 2024-06-04 | 2.82 | 2.89 | 2.77 | 2.87 | +1.77% | 409,125 | 116,073,446 |
| 2024-06-03 | 2.94 | 2.95 | 2.79 | 2.82 | -4.73% | 483,230 | 137,295,351 |
| 2024-05-31 | 3 | 3.02 | 2.95 | 2.96 | -1.33% | 225,503 | 67,266,185 |
| 2024-05-30 | 3.05 | 3.06 | 2.98 | 3 | -2.6% | 271,318 | 81,885,757 |
| 2024-05-29 | 3.06 | 3.14 | 3.05 | 3.08 | +0.33% | 269,145 | 83,317,252 |
| 2024-05-28 | 3.17 | 3.21 | 3.06 | 3.07 | -2.54% | 319,160 | 99,538,253 |
| 2024-05-27 | 3.17 | 3.19 | 3.07 | 3.15 | -1.25% | 369,565 | 115,017,739 |
| 2024-05-24 | 3.29 | 3.3 | 3.18 | 3.19 | -2.74% | 356,264 | 114,655,354 |
| 2024-05-23 | 3.34 | 3.36 | 3.24 | 3.28 | -3.24% | 643,132 | 212,362,678 |
| 2024-05-22 | 3.26 | 3.5 | 3.25 | 3.39 | +3.35% | 1,178,041 | 399,915,395 |
| 2024-05-21 | 3.24 | 3.32 | 3.23 | 3.28 | +0.61% | 505,298 | 165,618,011 |
| 2024-05-20 | 3.38 | 3.39 | 3.24 | 3.26 | -4.68% | 1,137,118 | 374,575,564 |
| 2024-05-17 | 3.16 | 3.42 | 3.11 | 3.42 | +9.27% | 1,222,342 | 397,322,275 |
| 2024-05-16 | 2.99 | 3.17 | 2.99 | 3.13 | +3.64% | 759,976 | 236,005,727 |
| 2024-05-15 | 2.97 | 3.07 | 2.97 | 3.02 | +1% | 378,959 | 114,692,348 |
| 2024-05-14 | 3 | 3.05 | 2.96 | 2.99 | 0% | 255,184 | 76,398,320 |
| 2024-05-13 | 3.02 | 3.02 | 2.95 | 2.99 | -1.97% | 280,305 | 83,805,100 |
| 2024-05-10 | 2.95 | 3.09 | 2.92 | 3.05 | +3.39% | 509,665 | 152,995,731 |
| 2024-05-09 | 2.97 | 3 | 2.91 | 2.95 | +0.34% | 325,257 | 96,038,346 |
| 2024-05-08 | 3.03 | 3.04 | 2.93 | 2.94 | -3.92% | 258,282 | 76,707,954 |
| 2024-05-07 | 3.05 | 3.12 | 2.99 | 3.06 | 0% | 426,455 | 129,526,810 |
| 2024-05-06 | 3.16 | 3.21 | 3.05 | 3.06 | -0.97% | 482,331 | 150,648,424 |
| 2024-04-30 | 3.05 | 3.11 | 3.02 | 3.09 | +0.65% | 508,008 | 155,904,996 |
| 2024-04-29 | 2.86 | 3.11 | 2.83 | 3.07 | +8.1% | 537,719 | 161,899,769 |
| 2024-04-26 | 2.71 | 2.85 | 2.69 | 2.84 | +4.03% | 344,969 | 95,725,545 |
| 2024-04-25 | 2.7 | 2.76 | 2.68 | 2.73 | +0.37% | 183,504 | 50,082,363 |
| 2024-04-24 | 2.74 | 2.75 | 2.69 | 2.72 | -0.73% | 161,738 | 43,779,957 |
| 2024-04-23 | 2.78 | 2.8 | 2.73 | 2.74 | -1.79% | 185,419 | 51,166,432 |
| 2024-04-22 | 2.78 | 2.84 | 2.77 | 2.79 | +0.72% | 186,561 | 52,201,385 |
| 2024-04-19 | 2.81 | 2.83 | 2.76 | 2.77 | -2.12% | 212,891 | 59,368,740 |
| 2024-04-18 | 2.89 | 2.9 | 2.82 | 2.83 | -2.08% | 223,274 | 63,459,436 |
| 2024-04-17 | 2.82 | 2.91 | 2.82 | 2.89 | +2.85% | 198,947 | 57,244,260 |
| 2024-04-16 | 2.87 | 2.89 | 2.8 | 2.81 | -2.77% | 191,882 | 54,342,384 |
| 2024-04-15 | 2.93 | 2.97 | 2.82 | 2.89 | -2.69% | 251,909 | 72,794,198 |
| 2024-04-12 | 3.03 | 3.05 | 2.94 | 2.97 | -1% | 192,169 | 57,360,036 |
| 2024-04-11 | 2.99 | 3.04 | 2.96 | 3 | -0.33% | 128,202 | 38,616,952 |
| 2024-04-10 | 3.06 | 3.07 | 2.98 | 3.01 | -1.95% | 149,745 | 45,112,192 |
| 2024-04-09 | 3.02 | 3.08 | 3.01 | 3.07 | +1.66% | 130,168 | 39,736,590 |
| 2024-04-08 | 3.09 | 3.11 | 3.02 | 3.02 | -2.89% | 160,652 | 49,251,442 |
| 2024-04-03 | 3.14 | 3.15 | 3.1 | 3.11 | -1.58% | 139,700 | 43,563,328 |
| 2024-04-02 | 3.15 | 3.19 | 3.12 | 3.16 | +0.32% | 176,702 | 55,750,173 |
| 2024-04-01 | 3.1 | 3.17 | 3.09 | 3.15 | +1.29% | 148,854 | 46,785,945 |
| 2024-03-29 | 3.14 | 3.14 | 3.08 | 3.11 | -1.27% | 167,864 | 52,081,037 |
| 2024-03-28 | 3.17 | 3.19 | 3.13 | 3.15 | -0.32% | 167,270 | 52,923,868 |
| 2024-03-27 | 3.24 | 3.25 | 3.16 | 3.16 | -2.47% | 197,540 | 63,080,565 |
| 2024-03-26 | 3.19 | 3.26 | 3.19 | 3.24 | +1.25% | 220,399 | 70,992,405 |
| 2024-03-25 | 3.21 | 3.29 | 3.17 | 3.2 | -0.31% | 217,009 | 70,084,004 |
| 2024-03-22 | 3.31 | 3.32 | 3.18 | 3.21 | -3.02% | 216,126 | 69,842,473 |
| 2024-03-21 | 3.32 | 3.37 | 3.3 | 3.31 | -0.6% | 167,151 | 55,696,778 |
| 2024-03-20 | 3.32 | 3.35 | 3.3 | 3.33 | 0% | 141,988 | 47,099,025 |
| 2024-03-19 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 126,946 | 42,484,940 |
| 2024-03-18 | 3.36 | 3.38 | 3.33 | 3.38 | +0.3% | 128,071 | 42,932,660 |
| 2024-03-15 | 3.35 | 3.38 | 3.33 | 3.37 | 0% | 105,593 | 35,397,015 |
| 2024-03-14 | 3.34 | 3.4 | 3.32 | 3.37 | +0.9% | 152,425 | 51,361,774 |
| 2024-03-13 | 3.4 | 3.4 | 3.31 | 3.34 | -2.05% | 177,120 | 59,229,240 |
| 2024-03-12 | 3.3 | 3.45 | 3.28 | 3.41 | +3.33% | 260,619 | 87,817,529 |
| 2024-03-11 | 3.23 | 3.31 | 3.23 | 3.3 | +2.17% | 131,742 | 43,025,483 |
| 2024-03-08 | 3.25 | 3.27 | 3.19 | 3.23 | -0.62% | 142,361 | 45,790,117 |
| 2024-03-07 | 3.28 | 3.32 | 3.24 | 3.25 | -1.22% | 174,391 | 57,239,277 |
| 2024-03-06 | 3.3 | 3.33 | 3.27 | 3.29 | -1.2% | 118,020 | 38,969,846 |
| 2024-03-05 | 3.33 | 3.34 | 3.26 | 3.33 | -0.6% | 195,817 | 64,674,598 |
| 2024-03-04 | 3.4 | 3.41 | 3.32 | 3.35 | -1.76% | 186,398 | 62,462,446 |
| 2024-03-01 | 3.43 | 3.47 | 3.38 | 3.41 | -0.58% | 202,792 | 69,302,450 |
| 2024-02-29 | 3.38 | 3.44 | 3.37 | 3.43 | +0.88% | 221,440 | 75,541,226 |
| 2024-02-28 | 3.45 | 3.52 | 3.38 | 3.4 | -1.73% | 336,301 | 116,697,641 |
| 2024-02-27 | 3.39 | 3.46 | 3.38 | 3.46 | +1.47% | 200,412 | 68,692,234 |
| 2024-02-26 | 3.43 | 3.46 | 3.37 | 3.41 | -1.16% | 223,825 | 76,359,728 |
| 2024-02-23 | 3.44 | 3.46 | 3.38 | 3.45 | +0.29% | 229,654 | 78,561,053 |
| 2024-02-22 | 3.44 | 3.48 | 3.4 | 3.44 | -0.86% | 224,417 | 76,956,119 |
| 2024-02-21 | 3.36 | 3.58 | 3.33 | 3.47 | +2.06% | 346,664 | 120,241,142 |
| 2024-02-20 | 3.42 | 3.45 | 3.36 | 3.4 | -0.87% | 275,214 | 93,351,951 |
| 2024-02-19 | 3.69 | 3.69 | 3.37 | 3.43 | -5.25% | 457,957 | 158,250,690 |
| 2024-02-08 | 3.28 | 3.62 | 3.27 | 3.62 | +10.03% | 363,761 | 127,951,713 |
| 2024-02-07 | 3.1 | 3.32 | 3.1 | 3.29 | +5.45% | 413,477 | 134,092,646 |
| 2024-02-06 | 2.9 | 3.15 | 2.82 | 3.12 | +6.12% | 366,297 | 108,656,427 |
| 2024-02-05 | 3.2 | 3.2 | 2.88 | 2.94 | -7.55% | 333,067 | 99,397,385 |
| 2024-02-02 | 3.24 | 3.38 | 3.1 | 3.18 | -1.85% | 259,368 | 84,259,540 |
| 2024-02-01 | 3.29 | 3.33 | 3.2 | 3.24 | -2.41% | 239,582 | 78,063,403 |
| 2024-01-31 | 3.45 | 3.5 | 3.3 | 3.32 | -4.32% | 222,944 | 75,467,422 |
| 2024-01-30 | 3.57 | 3.6 | 3.46 | 3.47 | -3.07% | 205,685 | 72,830,363 |
| 2024-01-29 | 3.72 | 3.73 | 3.57 | 3.58 | -2.45% | 224,303 | 82,001,444 |
| 2024-01-26 | 3.59 | 3.75 | 3.58 | 3.67 | +2.8% | 325,554 | 120,093,130 |
| 2024-01-25 | 3.41 | 3.58 | 3.4 | 3.57 | +5.31% | 246,391 | 86,203,689 |
| 2024-01-24 | 3.24 | 3.39 | 3.22 | 3.39 | +5.28% | 232,849 | 76,913,370 |
| 2024-01-23 | 3.18 | 3.24 | 3.12 | 3.22 | +1.26% | 164,771 | 52,533,329 |
| 2024-01-22 | 3.36 | 3.36 | 3.18 | 3.18 | -5.64% | 164,079 | 53,781,775 |
| 2024-01-19 | 3.37 | 3.43 | 3.36 | 3.37 | +0.3% | 123,659 | 41,955,869 |
| 2024-01-18 | 3.37 | 3.38 | 3.27 | 3.36 | -0.59% | 180,753 | 59,991,882 |
| 2024-01-17 | 3.47 | 3.48 | 3.38 | 3.38 | -3.15% | 140,056 | 48,035,588 |
| 2024-01-16 | 3.55 | 3.58 | 3.45 | 3.49 | -1.69% | 187,923 | 65,831,489 |
| 2024-01-15 | 3.54 | 3.58 | 3.47 | 3.55 | +0.28% | 124,749 | 44,101,287 |
| 2024-01-12 | 3.52 | 3.59 | 3.51 | 3.54 | 0% | 128,465 | 45,761,414 |
| 2024-01-11 | 3.49 | 3.55 | 3.47 | 3.54 | +1.43% | 112,775 | 39,591,983 |
| 2024-01-10 | 3.48 | 3.53 | 3.45 | 3.49 | 0% | 104,082 | 36,332,423 |
| 2024-01-09 | 3.46 | 3.53 | 3.45 | 3.49 | +0.58% | 118,325 | 41,279,715 |
| 2024-01-08 | 3.58 | 3.59 | 3.46 | 3.47 | -2.8% | 179,017 | 62,911,927 |
| 2024-01-05 | 3.56 | 3.63 | 3.54 | 3.57 | +0.28% | 204,491 | 73,394,208 |
| 2024-01-04 | 3.6 | 3.6 | 3.53 | 3.56 | -1.11% | 115,104 | 40,958,676 |
| 2024-01-03 | 3.56 | 3.61 | 3.56 | 3.6 | +0.84% | 125,194 | 44,960,228 |
| 2024-01-02 | 3.62 | 3.63 | 3.56 | 3.57 | -1.65% | 159,204 | 57,036,299 |
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：