股票概览
3.97
+4.2%
+0.16
3.7
开盘价
4
最高价
3.7
最低价
535,772
成交量
数据更新至: 2024-12-31
技术指标
4.01
MA5 (5日均线)
3.78
MA10 (10日均线)
3.46
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 | 3.7 | 4 | 3.7 | 3.97 | +4.2% | 535,772 | 210,883,719 |
| 2024-12-30 | 3.81 | 3.89 | 3.81 | 3.81 | -4.99% | 191,540 | 73,031,487 |
| 2024-12-27 | 4.43 | 4.43 | 4.01 | 4.01 | -4.98% | 928,304 | 392,841,449 |
| 2024-12-26 | 4.22 | 4.22 | 4.22 | 4.22 | +4.98% | 20,178 | 8,515,293 |
| 2024-12-25 | 4.02 | 4.02 | 4.02 | 4.02 | +4.96% | 18,189 | 7,311,817 |
| 2024-12-24 | 3.6 | 3.83 | 3.53 | 3.83 | +4.93% | 456,467 | 170,644,735 |
| 2024-12-23 | 3.59 | 3.77 | 3.46 | 3.65 | +1.67% | 673,866 | 243,767,397 |
| 2024-12-20 | 3.38 | 3.59 | 3.36 | 3.59 | +4.97% | 425,216 | 150,018,303 |
| 2024-12-19 | 3.3 | 3.46 | 3.21 | 3.42 | +3.64% | 553,314 | 186,211,507 |
| 2024-12-18 | 3.11 | 3.3 | 3.09 | 3.3 | +5.1% | 359,573 | 115,880,059 |
| 2024-12-17 | 3.24 | 3.24 | 3.11 | 3.14 | +0.64% | 279,030 | 88,050,389 |
| 2024-12-16 | 3.06 | 3.21 | 3.05 | 3.12 | +0.32% | 287,027 | 89,176,550 |
| 2024-12-13 | 3.25 | 3.27 | 3.06 | 3.11 | -3.12% | 434,478 | 136,299,864 |
| 2024-12-12 | 3.06 | 3.21 | 3.06 | 3.21 | +4.9% | 266,559 | 84,956,608 |
| 2024-12-11 | 3.02 | 3.09 | 2.99 | 3.06 | +0.99% | 226,737 | 69,446,985 |
| 2024-12-10 | 3.12 | 3.13 | 3 | 3.03 | -1.3% | 318,483 | 97,746,483 |
| 2024-12-09 | 3.2 | 3.2 | 3.06 | 3.07 | -4.66% | 367,455 | 113,645,468 |
| 2024-12-06 | 3.18 | 3.24 | 3.15 | 3.22 | +2.55% | 308,040 | 98,323,431 |
| 2024-12-05 | 3.23 | 3.25 | 3.1 | 3.14 | -3.38% | 321,657 | 101,297,523 |
| 2024-12-04 | 3.4 | 3.42 | 3.25 | 3.25 | -4.97% | 381,561 | 125,218,598 |
| 2024-12-03 | 3.38 | 3.47 | 3.31 | 3.42 | +2.09% | 460,187 | 156,852,501 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.35 | -5.1% | 736,308 | 247,787,992 |
| 2024-11-29 | 3.53 | 3.53 | 3.31 | 3.53 | +5.06% | 998,027 | 347,031,104 |
| 2024-11-28 | 3.36 | 3.36 | 3.36 | 3.36 | +5% | 21,686 | 7,286,536 |
| 2024-11-27 | 3.2 | 3.2 | 3.15 | 3.2 | +4.92% | 189,749 | 60,679,983 |
| 2024-11-26 | 2.96 | 3.24 | 2.94 | 3.05 | -1.29% | 755,266 | 232,328,435 |
| 2024-11-25 | 3.2 | 3.23 | 3.09 | 3.09 | -4.92% | 390,960 | 121,484,074 |
| 2024-11-22 | 3.26 | 3.39 | 3.25 | 3.25 | -4.97% | 510,101 | 166,738,471 |
| 2024-11-21 | 3.42 | 3.47 | 3.42 | 3.42 | -5% | 470,590 | 161,029,011 |
| 2024-11-20 | 3.49 | 3.62 | 3.46 | 3.6 | +4.35% | 1,020,353 | 364,752,198 |
| 2024-11-19 | 3.43 | 3.55 | 3.43 | 3.45 | -4.43% | 686,239 | 236,404,019 |
| 2024-11-18 | 3.61 | 3.74 | 3.61 | 3.61 | -5% | 371,058 | 134,238,752 |
| 2024-11-15 | 3.8 | 3.88 | 3.8 | 3.8 | -5% | 602,996 | 229,477,485 |
| 2024-11-14 | 3.7 | 4.02 | 3.7 | 4 | +4.44% | 1,143,953 | 452,865,382 |
| 2024-11-13 | 4.19 | 4.19 | 3.83 | 3.83 | -4.96% | 1,302,386 | 513,325,642 |
| 2024-11-12 | 4.03 | 4.03 | 3.68 | 4.03 | +4.95% | 1,111,193 | 443,367,506 |
| 2024-11-11 | 3.84 | 3.84 | 3.84 | 3.84 | +4.92% | 49,272 | 18,920,379 |
| 2024-11-08 | 3.66 | 3.66 | 3.66 | 3.66 | +4.87% | 22,594 | 8,269,477 |
| 2024-11-07 | 3.49 | 3.49 | 3.24 | 3.49 | +5.12% | 1,218,000 | 420,188,841 |
| 2024-11-06 | 3.32 | 3.32 | 3.32 | 3.32 | +5.06% | 24,274 | 8,058,968 |
| 2024-11-05 | 3.16 | 3.16 | 3.16 | 3.16 | +4.98% | 26,519 | 8,380,092 |
| 2024-11-04 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 10,627 | 3,198,790 |
| 2024-11-01 | 2.87 | 2.87 | 2.87 | 2.87 | +5.13% | 28,830 | 8,274,173 |
| 2024-10-31 | 2.73 | 2.73 | 2.73 | 2.73 | +5% | 12,506 | 3,414,247 |
| 2024-10-30 | 2.6 | 2.6 | 2.6 | 2.6 | +4.84% | 23,283 | 6,053,583 |
| 2024-10-29 | 2.48 | 2.48 | 2.48 | 2.48 | +5.08% | 97,721 | 24,234,773 |
| 2024-10-28 | 2.36 | 2.36 | 2.36 | 2.36 | +4.89% | 5,014 | 1,183,304 |
| 2024-10-25 | 2.25 | 2.25 | 2.25 | 2.25 | +5.14% | 18,342 | 4,126,952 |
| 2024-10-24 | 2.14 | 2.14 | 2.14 | 2.14 | +4.9% | 5,473 | 1,171,276 |
| 2024-10-23 | 2.04 | 2.04 | 2.04 | 2.04 | +5.15% | 7,098 | 1,447,996 |
| 2024-10-22 | 1.94 | 1.94 | 1.94 | 1.94 | +4.86% | 5,568 | 1,080,192 |
| 2024-10-21 | 1.85 | 1.85 | 1.85 | 1.85 | +5.11% | 17,056 | 3,155,428 |
| 2024-10-18 | 1.76 | 1.76 | 1.76 | 1.76 | +4.76% | 21,101 | 3,713,825 |
| 2024-10-17 | 1.68 | 1.68 | 1.68 | 1.68 | +5% | 9,398 | 1,578,846 |
| 2024-10-16 | 1.6 | 1.6 | 1.6 | 1.6 | +5.26% | 7,782 | 1,245,120 |
| 2024-10-15 | 1.52 | 1.52 | 1.52 | 1.52 | +4.83% | 31,780 | 4,830,539 |
| 2024-09-30 | 1.4 | 1.45 | 1.37 | 1.45 | +4.32% | 1,309,543 | 185,143,880 |
| 2024-09-27 | 1.39 | 1.42 | 1.37 | 1.39 | -0.71% | 929,332 | 129,449,346 |
| 2024-09-26 | 1.4 | 1.42 | 1.36 | 1.4 | +0.72% | 800,886 | 111,597,147 |
| 2024-09-25 | 1.33 | 1.39 | 1.3 | 1.39 | +5.3% | 810,175 | 109,288,884 |
| 2024-09-24 | 1.29 | 1.34 | 1.28 | 1.32 | -0.75% | 600,364 | 78,577,292 |
| 2024-09-23 | 1.32 | 1.37 | 1.32 | 1.33 | 0% | 549,341 | 73,875,796 |
| 2024-09-20 | 1.31 | 1.38 | 1.26 | 1.33 | +1.53% | 748,814 | 98,654,148 |
| 2024-09-19 | 1.25 | 1.31 | 1.23 | 1.31 | +4.8% | 576,157 | 73,989,921 |
| 2024-09-18 | 1.3 | 1.33 | 1.24 | 1.25 | -3.85% | 525,911 | 66,876,254 |
| 2024-09-13 | 1.32 | 1.41 | 1.3 | 1.3 | -5.11% | 957,040 | 127,525,817 |
| 2024-09-12 | 1.26 | 1.4 | 1.26 | 1.37 | +3.01% | 1,221,325 | 162,321,330 |
| 2024-09-11 | 1.33 | 1.33 | 1.33 | 1.33 | -5% | 43,150 | 5,738,950 |
| 2024-09-10 | 1.4 | 1.4 | 1.4 | 1.4 | -4.76% | 60,186 | 8,426,040 |
| 2024-09-09 | 1.5 | 1.51 | 1.47 | 1.47 | -5.16% | 259,755 | 38,418,661 |
| 2024-09-06 | 1.55 | 1.55 | 1.47 | 1.55 | +4.73% | 1,610,701 | 247,343,590 |
| 2024-09-05 | 1.48 | 1.52 | 1.48 | 1.48 | -5.13% | 493,083 | 73,315,356 |
| 2024-09-04 | 1.56 | 1.56 | 1.5 | 1.56 | +4.7% | 1,169,797 | 181,468,877 |
| 2024-09-03 | 1.49 | 1.49 | 1.49 | 1.49 | +4.93% | 18,155 | 2,705,038 |
| 2024-09-02 | 1.42 | 1.42 | 1.42 | 1.42 | +5.19% | 71,661 | 10,175,890 |
| 2024-08-30 | 1.35 | 1.35 | 1.35 | 1.35 | +4.65% | 43,107 | 5,819,446 |
| 2024-08-29 | 1.29 | 1.29 | 1.26 | 1.29 | +4.88% | 340,241 | 43,833,428 |
| 2024-08-28 | 1.23 | 1.23 | 1.21 | 1.23 | +5.13% | 328,053 | 40,345,398 |
| 2024-08-27 | 1.17 | 1.17 | 1.17 | 1.17 | +5.41% | 163,675 | 19,149,983 |
| 2024-08-26 | 1.14 | 1.17 | 1.11 | 1.11 | -5.13% | 515,260 | 58,173,076 |
| 2024-08-23 | 1.21 | 1.21 | 1.17 | 1.17 | -4.88% | 506,745 | 59,722,956 |
| 2024-08-22 | 1.19 | 1.27 | 1.17 | 1.23 | +1.65% | 589,065 | 72,463,396 |
| 2024-08-21 | 1.27 | 1.27 | 1.2 | 1.21 | -3.97% | 512,686 | 62,556,109 |
| 2024-08-20 | 1.28 | 1.3 | 1.25 | 1.26 | -4.55% | 514,721 | 65,560,950 |
| 2024-08-19 | 1.3 | 1.35 | 1.29 | 1.32 | +2.33% | 511,778 | 67,653,026 |
| 2024-08-16 | 1.3 | 1.35 | 1.27 | 1.29 | -0.77% | 472,178 | 61,718,405 |
| 2024-08-15 | 1.34 | 1.35 | 1.29 | 1.3 | -4.41% | 508,938 | 66,854,889 |
| 2024-08-14 | 1.36 | 1.38 | 1.33 | 1.36 | -2.16% | 673,852 | 91,163,680 |
| 2024-08-13 | 1.32 | 1.39 | 1.32 | 1.39 | +5.3% | 882,784 | 121,360,458 |
| 2024-08-12 | 1.36 | 1.36 | 1.31 | 1.32 | -4.35% | 642,907 | 84,950,414 |
| 2024-08-09 | 1.39 | 1.44 | 1.37 | 1.38 | -1.43% | 632,648 | 88,349,784 |
| 2024-08-08 | 1.38 | 1.46 | 1.37 | 1.4 | -2.1% | 914,803 | 128,144,587 |
| 2024-08-07 | 1.34 | 1.43 | 1.32 | 1.43 | +5.15% | 932,443 | 130,725,395 |
| 2024-08-06 | 1.43 | 1.45 | 1.36 | 1.36 | -4.9% | 731,711 | 100,868,898 |
| 2024-08-05 | 1.5 | 1.53 | 1.43 | 1.43 | -5.3% | 1,244,477 | 182,270,930 |
| 2024-08-02 | 1.46 | 1.51 | 1.46 | 1.51 | +4.86% | 1,365,458 | 204,638,983 |
| 2024-08-01 | 1.33 | 1.44 | 1.33 | 1.44 | +5.11% | 1,024,578 | 144,101,856 |
| 2024-07-31 | 1.46 | 1.46 | 1.34 | 1.37 | -1.44% | 1,272,934 | 178,889,706 |
| 2024-07-30 | 1.31 | 1.39 | 1.3 | 1.39 | +5.3% | 708,149 | 95,729,796 |
| 2024-07-29 | 1.27 | 1.39 | 1.27 | 1.32 | -1.49% | 1,114,439 | 146,098,461 |
| 2024-07-26 | 1.38 | 1.42 | 1.34 | 1.34 | -4.96% | 1,236,492 | 169,394,764 |
| 2024-07-25 | 1.41 | 1.41 | 1.27 | 1.41 | +5.22% | 1,934,939 | 260,536,180 |
| 2024-07-24 | 1.34 | 1.34 | 1.32 | 1.34 | +4.69% | 819,701 | 109,776,254 |
| 2024-07-23 | 1.28 | 1.28 | 1.18 | 1.28 | +4.92% | 944,866 | 120,251,084 |
| 2024-07-22 | 1.22 | 1.22 | 1.22 | 1.22 | +5.17% | 16,131 | 1,967,961 |
| 2024-07-19 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 23,803 | 2,761,174 |
| 2024-07-18 | 1.1 | 1.1 | 1.1 | 1.1 | +4.76% | 38,433 | 4,227,604 |
| 2024-07-17 | 1.05 | 1.05 | 1.05 | 1.05 | +5% | 84,006 | 8,820,677 |
| 2024-07-16 | 0.91 | 1 | 0.91 | 1 | +5.26% | 869,573 | 84,429,456 |
| 2024-07-15 | 0.96 | 1 | 0.93 | 0.95 | -3.06% | 626,945 | 60,348,958 |
| 2024-07-12 | 0.96 | 0.99 | 0.92 | 0.98 | +4.26% | 755,845 | 72,540,688 |
| 2024-07-11 | 0.89 | 0.96 | 0.89 | 0.94 | +1.08% | 645,604 | 59,692,736 |
| 2024-07-10 | 0.94 | 0.96 | 0.93 | 0.93 | -5.1% | 420,464 | 39,229,096 |
| 2024-07-09 | 0.98 | 1.02 | 0.98 | 0.98 | -4.85% | 720,860 | 70,981,123 |
| 2024-07-08 | 1.04 | 1.06 | 1.03 | 1.03 | -4.63% | 637,707 | 66,002,086 |
| 2024-07-05 | 1.05 | 1.09 | 0.99 | 1.08 | +3.85% | 1,432,801 | 148,367,402 |
| 2024-07-04 | 1 | 1.04 | 1 | 1.04 | +5.05% | 1,119,989 | 115,796,617 |
| 2024-07-03 | 0.95 | 1.03 | 0.95 | 0.99 | 0% | 945,582 | 93,120,266 |
| 2024-07-02 | 0.92 | 1.01 | 0.91 | 0.99 | +3.13% | 1,147,694 | 108,245,607 |
| 2024-07-01 | 0.98 | 1.03 | 0.96 | 0.96 | -4.95% | 839,340 | 81,388,519 |
| 2024-06-28 | 1.01 | 1.04 | 1.01 | 1.01 | -4.72% | 1,056,493 | 107,073,153 |
| 2024-06-27 | 1.03 | 1.13 | 1.03 | 1.06 | -1.85% | 1,463,186 | 157,546,914 |
| 2024-06-26 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 42,284 | 4,566,672 |
| 2024-06-25 | 1.14 | 1.14 | 1.14 | 1.14 | -5% | 41,011 | 4,675,254 |
| 2024-06-24 | 1.32 | 1.32 | 1.2 | 1.2 | -4.76% | 1,304,507 | 166,117,113 |
| 2024-06-21 | 1.22 | 1.26 | 1.2 | 1.26 | +5% | 393,439 | 48,638,802 |
| 2024-06-20 | 1.2 | 1.2 | 1.16 | 1.2 | +5.26% | 979,986 | 117,450,003 |
| 2024-06-19 | 1.04 | 1.14 | 1.04 | 1.14 | +4.59% | 866,732 | 94,409,041 |
| 2024-06-18 | 0.99 | 1.09 | 0.99 | 1.09 | +4.81% | 1,746,022 | 184,515,156 |
| 2024-06-17 | 1.04 | 1.04 | 1.04 | 1.04 | -4.59% | 24,418 | 2,539,472 |
| 2024-06-14 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | 39,697 | 4,326,973 |
| 2024-06-13 | 1.15 | 1.15 | 1.15 | 1.15 | -4.96% | 23,966 | 2,756,090 |
| 2024-06-12 | 1.21 | 1.21 | 1.21 | 1.21 | -4.72% | 42,439 | 5,135,119 |
| 2024-06-11 | 1.27 | 1.27 | 1.27 | 1.27 | -5.22% | 7,988 | 1,014,476 |
| 2024-06-07 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 37,324 | 5,001,416 |
| 2024-06-06 | 1.41 | 1.41 | 1.41 | 1.41 | -4.73% | 22,725 | 3,204,225 |
| 2024-06-05 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | 207,487 | 30,708,076 |
| 2024-06-04 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | 5,273 | 822,588 |
| 2024-06-03 | 1.64 | 1.64 | 1.64 | 1.64 | -5.2% | 12,759 | 2,092,476 |
| 2024-05-31 | 1.73 | 1.73 | 1.73 | 1.73 | -4.95% | 103,374 | 17,883,702 |
| 2024-05-30 | 1.82 | 1.82 | 1.82 | 1.82 | -5.21% | 19,474 | 3,544,268 |
| 2024-05-29 | 1.92 | 1.92 | 1.92 | 1.92 | -4.95% | 15,454 | 2,967,168 |
| 2024-05-28 | 2.02 | 2.02 | 2.02 | 2.02 | -5.16% | 31,510 | 6,365,020 |
| 2024-05-27 | 2.13 | 2.15 | 2.13 | 2.13 | -4.91% | 818,859 | 174,457,658 |
| 2024-05-24 | 2.24 | 2.24 | 2.24 | 2.24 | -5.08% | 18,118 | 4,058,432 |
| 2024-05-23 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | 21,440 | 5,059,840 |
| 2024-05-22 | 2.48 | 2.48 | 2.48 | 2.48 | -4.98% | 19,755 | 4,899,240 |
| 2024-05-21 | 2.61 | 2.61 | 2.61 | 2.61 | -5.09% | 63,548 | 16,586,028 |
| 2024-05-20 | 2.75 | 2.87 | 2.75 | 2.75 | -4.84% | 2,340,892 | 646,012,461 |
| 2024-05-17 | 2.89 | 2.89 | 2.89 | 2.89 | -4.93% | 10,305 | 2,978,145 |
| 2024-05-16 | 3.04 | 3.04 | 3.04 | 3.04 | -5% | 4,679 | 1,422,416 |
| 2024-05-15 | 3.2 | 3.2 | 3.2 | 3.2 | -5.04% | 5,575 | 1,784,000 |
| 2024-05-14 | 3.37 | 3.37 | 3.37 | 3.37 | -5.07% | 1,960 | 660,520 |
| 2024-05-13 | 3.55 | 3.55 | 3.55 | 3.55 | -5.08% | 2,367 | 840,285 |
| 2024-05-10 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | 7,019 | 2,625,106 |
| 2024-05-09 | 3.94 | 3.94 | 3.94 | 3.94 | -5.06% | 4,658 | 1,835,252 |
| 2024-05-08 | 4.15 | 4.15 | 4.15 | 4.15 | -5.03% | 4,349 | 1,804,835 |
| 2024-05-07 | 4.37 | 4.37 | 4.37 | 4.37 | -5% | 2,278 | 995,486 |
| 2024-05-06 | 4.6 | 4.6 | 4.6 | 4.6 | -4.96% | 2,426 | 1,115,960 |
| 2024-04-29 | 4.79 | 4.95 | 4.67 | 4.84 | -4.72% | 1,309,732 | 633,556,768 |
| 2024-04-26 | 4.9 | 5.18 | 4.86 | 5.08 | +3.46% | 1,495,234 | 755,374,378 |
| 2024-04-25 | 4.92 | 5.07 | 4.81 | 4.91 | -2.77% | 1,345,167 | 662,479,327 |
| 2024-04-24 | 4.99 | 5.15 | 4.88 | 5.05 | +1.81% | 1,489,627 | 747,971,853 |
| 2024-04-23 | 4.86 | 5.2 | 4.86 | 4.96 | -8.15% | 1,712,224 | 858,110,015 |
| 2024-04-22 | 5.71 | 6.19 | 5.4 | 5.4 | -10% | 1,884,306 | 1,074,753,780 |
| 2024-04-19 | 5.5 | 6.16 | 5.45 | 6 | +6.38% | 2,684,468 | 1,586,946,140 |
| 2024-04-18 | 5.05 | 5.73 | 4.91 | 5.64 | +3.3% | 2,486,548 | 1,313,699,331 |
| 2024-04-17 | 5.06 | 6.01 | 5.06 | 5.46 | -2.85% | 2,796,323 | 1,506,258,609 |
| 2024-04-16 | 5.62 | 5.62 | 5.62 | 5.62 | -9.94% | 75,264 | 42,298,368 |
| 2024-04-15 | 6.24 | 6.24 | 6.24 | 6.24 | -9.96% | 233,013 | 145,400,112 |
| 2024-04-12 | 6.2 | 6.93 | 5.8 | 6.93 | +10% | 2,942,135 | 1,875,408,378 |
| 2024-04-11 | 5.7 | 6.3 | 5.44 | 6.3 | +9.95% | 3,176,651 | 1,909,938,147 |
| 2024-04-10 | 5.41 | 5.79 | 5.22 | 5.73 | +8.94% | 2,824,679 | 1,574,847,096 |
| 2024-04-09 | 5.5 | 5.9 | 5 | 5.26 | -4.54% | 2,812,791 | 1,537,282,733 |
| 2024-04-08 | 5.3 | 5.51 | 5.25 | 5.51 | +9.98% | 1,237,975 | 674,567,608 |
| 2024-04-03 | 4.68 | 5.01 | 4.54 | 5.01 | +10.11% | 2,126,906 | 1,027,066,640 |
| 2024-04-02 | 4.09 | 4.55 | 4.07 | 4.55 | +9.9% | 2,105,291 | 940,367,529 |
| 2024-04-01 | 4.22 | 4.36 | 4.07 | 4.14 | +0.49% | 931,744 | 389,919,274 |
| 2024-03-29 | 4.35 | 4.48 | 4.12 | 4.12 | +0.24% | 1,276,289 | 543,814,993 |
| 2024-03-28 | 3.97 | 4.18 | 3.91 | 4.11 | +2.49% | 885,941 | 358,966,199 |
| 2024-03-27 | 3.85 | 4.15 | 3.82 | 4.01 | +2.56% | 849,603 | 340,104,338 |
| 2024-03-26 | 3.9 | 3.94 | 3.8 | 3.91 | -3.46% | 678,239 | 260,873,248 |
| 2024-03-25 | 3.95 | 4.21 | 3.95 | 4.05 | +1.5% | 916,410 | 374,994,810 |
| 2024-03-22 | 4.14 | 4.14 | 3.98 | 3.99 | -5.45% | 1,221,941 | 492,208,610 |
| 2024-03-21 | 3.97 | 4.22 | 3.94 | 4.22 | +9.9% | 1,681,948 | 697,021,959 |
| 2024-03-20 | 3.81 | 3.86 | 3.78 | 3.84 | -0.26% | 265,535 | 101,369,279 |
| 2024-03-19 | 3.84 | 3.92 | 3.81 | 3.85 | 0% | 366,972 | 141,774,691 |
| 2024-03-18 | 3.86 | 3.88 | 3.8 | 3.85 | -1.28% | 446,168 | 171,006,317 |
| 2024-03-15 | 3.8 | 3.96 | 3.7 | 3.9 | -0.51% | 601,983 | 229,876,277 |
| 2024-03-14 | 3.84 | 4.03 | 3.82 | 3.92 | +3.43% | 719,863 | 282,482,221 |
| 2024-03-13 | 3.76 | 3.81 | 3.74 | 3.79 | -1.3% | 369,398 | 139,113,365 |
| 2024-03-12 | 3.82 | 3.87 | 3.75 | 3.84 | 0% | 481,533 | 183,527,809 |
| 2024-03-11 | 3.92 | 4.03 | 3.73 | 3.84 | -3.27% | 794,077 | 303,525,187 |
| 2024-03-08 | 4.08 | 4.08 | 3.9 | 3.97 | -3.41% | 655,348 | 259,861,247 |
| 2024-03-07 | 4.08 | 4.29 | 3.97 | 4.11 | +0.24% | 1,078,679 | 447,089,521 |
| 2024-03-06 | 3.67 | 4.1 | 3.65 | 4.1 | +7.61% | 1,109,317 | 435,817,413 |
| 2024-03-05 | 3.56 | 3.82 | 3.55 | 3.81 | +9.8% | 1,010,625 | 372,340,595 |
| 2024-03-04 | 3.37 | 3.64 | 3.37 | 3.47 | +4.83% | 724,323 | 251,700,600 |
| 2024-03-01 | 3.28 | 3.31 | 3.24 | 3.31 | +2.16% | 240,855 | 79,030,539 |
| 2024-02-29 | 3.07 | 3.24 | 3.05 | 3.24 | +4.85% | 222,473 | 70,465,876 |
| 2024-02-28 | 3.32 | 3.42 | 3.09 | 3.09 | -6.93% | 375,699 | 122,707,012 |
| 2024-02-27 | 3.25 | 3.32 | 3.21 | 3.32 | +1.84% | 198,644 | 65,190,833 |
| 2024-02-26 | 3.24 | 3.33 | 3.2 | 3.26 | +1.24% | 224,796 | 73,249,096 |
| 2024-02-23 | 3.11 | 3.23 | 3.11 | 3.22 | +3.54% | 266,029 | 84,613,855 |
| 2024-02-22 | 3.06 | 3.12 | 3.04 | 3.11 | +0.97% | 174,007 | 53,753,430 |
| 2024-02-21 | 2.97 | 3.15 | 2.94 | 3.08 | +3.01% | 258,173 | 79,729,016 |
| 2024-02-20 | 2.93 | 2.99 | 2.87 | 2.99 | +2.05% | 210,518 | 62,101,040 |
| 2024-02-19 | 2.88 | 2.95 | 2.81 | 2.93 | +2.81% | 300,744 | 87,368,996 |
| 2024-02-08 | 2.61 | 2.85 | 2.57 | 2.85 | +10.04% | 436,196 | 119,258,686 |
| 2024-02-07 | 2.68 | 2.69 | 2.5 | 2.59 | -3.72% | 403,206 | 104,711,182 |
| 2024-02-06 | 2.56 | 2.82 | 2.49 | 2.69 | -2.89% | 419,398 | 109,350,089 |
| 2024-02-05 | 3.05 | 3.05 | 2.77 | 2.77 | -10.06% | 319,021 | 89,760,543 |
| 2024-02-02 | 3.21 | 3.29 | 2.96 | 3.08 | -4.05% | 283,974 | 88,776,792 |
| 2024-02-01 | 3.21 | 3.31 | 3.15 | 3.21 | -3.02% | 206,913 | 66,827,400 |
| 2024-01-31 | 3.5 | 3.52 | 3.29 | 3.31 | -6.23% | 227,399 | 77,169,650 |
| 2024-01-30 | 3.61 | 3.67 | 3.53 | 3.53 | -3.02% | 109,496 | 39,473,225 |
| 2024-01-29 | 3.74 | 3.74 | 3.62 | 3.64 | -1.89% | 140,093 | 51,387,803 |
| 2024-01-26 | 3.7 | 3.76 | 3.66 | 3.71 | +0.27% | 161,343 | 60,119,880 |
| 2024-01-25 | 3.59 | 3.7 | 3.56 | 3.7 | +3.06% | 186,012 | 67,895,666 |
| 2024-01-24 | 3.5 | 3.6 | 3.43 | 3.59 | +2.57% | 205,315 | 72,601,792 |
| 2024-01-23 | 3.46 | 3.55 | 3.41 | 3.5 | -0.57% | 153,990 | 53,462,168 |
| 2024-01-22 | 3.7 | 3.75 | 3.47 | 3.52 | -4.86% | 193,168 | 70,262,833 |
| 2024-01-19 | 3.7 | 3.77 | 3.69 | 3.7 | -0.27% | 110,713 | 41,231,751 |
| 2024-01-18 | 3.69 | 3.72 | 3.58 | 3.71 | -0.8% | 185,729 | 67,763,900 |
| 2024-01-17 | 3.82 | 3.82 | 3.74 | 3.74 | -2.6% | 130,670 | 49,388,026 |
| 2024-01-16 | 3.87 | 3.9 | 3.79 | 3.84 | -1.79% | 167,230 | 64,112,950 |
| 2024-01-15 | 3.93 | 3.99 | 3.88 | 3.91 | -0.76% | 177,260 | 69,370,305 |
| 2024-01-12 | 3.87 | 3.97 | 3.86 | 3.94 | +1.55% | 203,455 | 79,877,303 |
| 2024-01-11 | 3.8 | 3.88 | 3.77 | 3.88 | +1.31% | 132,391 | 50,900,301 |
| 2024-01-10 | 3.86 | 3.87 | 3.8 | 3.83 | -1.29% | 116,281 | 44,562,814 |
| 2024-01-09 | 3.88 | 3.93 | 3.85 | 3.88 | -0.26% | 121,857 | 47,460,075 |
| 2024-01-08 | 3.98 | 4 | 3.88 | 3.89 | -2.99% | 175,407 | 69,041,230 |
| 2024-01-05 | 4.1 | 4.13 | 3.98 | 4.01 | -2.2% | 190,491 | 77,144,999 |
| 2024-01-04 | 4.08 | 4.12 | 4.08 | 4.1 | -0.73% | 100,982 | 41,410,522 |
| 2024-01-03 | 4.13 | 4.16 | 4.1 | 4.13 | -0.96% | 188,718 | 77,828,337 |
| 2024-01-02 | 4.12 | 4.22 | 4.11 | 4.17 | +0.97% | 232,463 | 96,791,156 |
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：