股票概览
3.33
-2.63%
-0.09
3.43
开盘价
3.45
最高价
3.31
最低价
144,370
成交量
数据更新至: 2024-12-31
技术指标
3.52
MA5 (5日均线)
3.62
MA10 (10日均线)
3.80
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 | 3.43 | 3.45 | 3.31 | 3.33 | -2.63% | 144,370 | 48,604,333 |
| 2024-12-30 | 3.46 | 3.49 | 3.38 | 3.42 | -2.84% | 235,231 | 80,509,113 |
| 2024-12-27 | 3.59 | 3.65 | 3.48 | 3.52 | -4.86% | 475,893 | 169,186,371 |
| 2024-12-26 | 3.73 | 3.99 | 3.64 | 3.7 | +1.93% | 623,778 | 240,019,305 |
| 2024-12-25 | 3.65 | 3.79 | 3.6 | 3.63 | -1.09% | 200,659 | 74,086,314 |
| 2024-12-24 | 3.62 | 3.73 | 3.54 | 3.67 | +2.51% | 172,021 | 62,622,309 |
| 2024-12-23 | 3.8 | 3.81 | 3.56 | 3.58 | -6.28% | 232,800 | 84,860,457 |
| 2024-12-20 | 3.78 | 3.85 | 3.76 | 3.82 | +1.06% | 139,855 | 53,352,205 |
| 2024-12-19 | 3.72 | 3.96 | 3.69 | 3.78 | 0% | 221,506 | 84,448,035 |
| 2024-12-18 | 3.82 | 3.86 | 3.7 | 3.78 | +0.27% | 127,545 | 48,201,561 |
| 2024-12-17 | 3.91 | 3.94 | 3.75 | 3.77 | -4.07% | 169,128 | 64,506,640 |
| 2024-12-16 | 4.01 | 4.02 | 3.9 | 3.93 | -2% | 163,175 | 64,339,898 |
| 2024-12-13 | 4.09 | 4.18 | 3.98 | 4.01 | -2.43% | 192,886 | 78,370,176 |
| 2024-12-12 | 4.08 | 4.13 | 4.01 | 4.11 | +1.48% | 202,547 | 82,486,659 |
| 2024-12-11 | 3.92 | 4.08 | 3.9 | 4.05 | +2.53% | 201,097 | 80,976,860 |
| 2024-12-10 | 4.12 | 4.12 | 3.88 | 3.95 | -1.74% | 242,777 | 96,567,418 |
| 2024-12-09 | 4.14 | 4.2 | 3.96 | 4.02 | -2.9% | 285,695 | 115,573,480 |
| 2024-12-06 | 3.95 | 4.24 | 3.94 | 4.14 | +4.28% | 454,396 | 187,421,432 |
| 2024-12-05 | 3.8 | 4 | 3.77 | 3.97 | +5.31% | 260,303 | 101,290,074 |
| 2024-12-04 | 3.89 | 3.89 | 3.73 | 3.77 | -2.58% | 179,007 | 68,216,989 |
| 2024-12-03 | 3.9 | 3.96 | 3.81 | 3.87 | -1.78% | 194,336 | 75,159,071 |
| 2024-12-02 | 3.9 | 3.98 | 3.83 | 3.94 | +1.55% | 242,622 | 94,671,488 |
| 2024-11-29 | 3.75 | 3.99 | 3.75 | 3.88 | +4.02% | 342,183 | 133,046,891 |
| 2024-11-28 | 3.58 | 3.8 | 3.57 | 3.73 | +5.07% | 270,475 | 100,426,306 |
| 2024-11-27 | 3.55 | 3.6 | 3.46 | 3.55 | -0.84% | 158,725 | 55,732,548 |
| 2024-11-26 | 3.6 | 3.75 | 3.56 | 3.58 | -0.83% | 152,764 | 55,526,277 |
| 2024-11-25 | 3.61 | 3.68 | 3.52 | 3.61 | 0% | 172,532 | 61,652,787 |
| 2024-11-22 | 3.71 | 3.9 | 3.57 | 3.61 | -3.99% | 331,697 | 123,331,146 |
| 2024-11-21 | 3.58 | 3.94 | 3.58 | 3.76 | +5.03% | 411,213 | 155,375,403 |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.58 | +0.56% | 121,239 | 43,309,517 |
| 2024-11-19 | 3.47 | 3.56 | 3.43 | 3.56 | +3.79% | 146,329 | 51,074,380 |
| 2024-11-18 | 3.55 | 3.65 | 3.39 | 3.43 | -3.38% | 171,004 | 59,279,431 |
| 2024-11-15 | 3.77 | 3.8 | 3.55 | 3.55 | -6.33% | 192,758 | 70,778,080 |
| 2024-11-14 | 3.93 | 3.96 | 3.76 | 3.79 | -3.56% | 189,442 | 72,694,544 |
| 2024-11-13 | 3.91 | 4.01 | 3.84 | 3.93 | +0.26% | 230,669 | 90,443,534 |
| 2024-11-12 | 4.1 | 4.14 | 3.9 | 3.92 | -5.54% | 399,311 | 159,900,431 |
| 2024-11-11 | 3.89 | 4.27 | 3.89 | 4.15 | +4.27% | 656,483 | 267,440,165 |
| 2024-11-08 | 4.28 | 4.28 | 3.76 | 3.98 | +1.53% | 937,195 | 373,439,020 |
| 2024-11-07 | 3.5 | 3.92 | 3.48 | 3.92 | +10.11% | 175,666 | 66,851,990 |
| 2024-11-06 | 3.45 | 3.73 | 3.39 | 3.56 | +3.49% | 424,813 | 151,148,537 |
| 2024-11-05 | 3.37 | 3.47 | 3.3 | 3.44 | +2.08% | 183,371 | 62,905,141 |
| 2024-11-04 | 3.32 | 3.37 | 3.27 | 3.37 | +1.51% | 135,966 | 45,114,853 |
| 2024-11-01 | 3.47 | 3.49 | 3.29 | 3.32 | -4.87% | 229,895 | 77,123,290 |
| 2024-10-31 | 3.44 | 3.55 | 3.44 | 3.49 | +2.05% | 206,331 | 72,085,740 |
| 2024-10-30 | 3.44 | 3.48 | 3.34 | 3.42 | -0.58% | 204,831 | 69,705,903 |
| 2024-10-29 | 3.66 | 3.66 | 3.42 | 3.44 | -5.75% | 323,651 | 113,264,772 |
| 2024-10-28 | 3.51 | 3.68 | 3.5 | 3.65 | +4.89% | 277,119 | 100,042,748 |
| 2024-10-25 | 3.41 | 3.48 | 3.4 | 3.48 | +2.65% | 235,063 | 81,144,127 |
| 2024-10-24 | 3.27 | 3.48 | 3.23 | 3.39 | +3.04% | 312,757 | 105,733,935 |
| 2024-10-23 | 3.22 | 3.31 | 3.2 | 3.29 | +0.3% | 246,881 | 80,604,498 |
| 2024-10-22 | 3.19 | 3.4 | 3.16 | 3.28 | +3.14% | 395,706 | 129,329,845 |
| 2024-10-21 | 3.21 | 3.24 | 3.17 | 3.18 | -0.93% | 275,345 | 87,967,546 |
| 2024-10-18 | 3.11 | 3.32 | 3.09 | 3.21 | +2.23% | 368,491 | 118,884,774 |
| 2024-10-17 | 3.3 | 3.31 | 3.13 | 3.14 | -3.38% | 316,145 | 100,785,590 |
| 2024-10-16 | 3.1 | 3.32 | 3.07 | 3.25 | +4.17% | 436,493 | 140,349,958 |
| 2024-10-15 | 3.06 | 3.22 | 3.05 | 3.12 | -0.32% | 212,833 | 66,982,663 |
| 2024-10-14 | 3.12 | 3.15 | 3.04 | 3.13 | +2.29% | 199,105 | 61,806,551 |
| 2024-10-11 | 3.1 | 3.2 | 3.02 | 3.06 | -1.92% | 233,718 | 72,389,145 |
| 2024-10-10 | 3.06 | 3.3 | 3.01 | 3.12 | +3.31% | 408,593 | 128,922,518 |
| 2024-10-09 | 3.17 | 3.21 | 3.01 | 3.02 | -8.48% | 426,517 | 132,218,313 |
| 2024-10-08 | 3.58 | 3.59 | 3.1 | 3.3 | +1.23% | 813,868 | 269,965,969 |
| 2024-09-30 | 3.02 | 3.29 | 3 | 3.26 | +8.67% | 704,375 | 220,848,043 |
| 2024-09-27 | 3.03 | 3.09 | 2.85 | 3 | +2.74% | 727,824 | 215,807,492 |
| 2024-09-26 | 2.66 | 2.92 | 2.65 | 2.92 | +10.19% | 292,929 | 82,616,038 |
| 2024-09-25 | 2.64 | 2.72 | 2.63 | 2.65 | +0.38% | 248,046 | 66,362,832 |
| 2024-09-24 | 2.6 | 2.67 | 2.59 | 2.64 | +1.54% | 228,288 | 60,045,858 |
| 2024-09-23 | 2.58 | 2.64 | 2.55 | 2.6 | +0.78% | 207,249 | 53,925,654 |
| 2024-09-20 | 2.53 | 2.59 | 2.5 | 2.58 | +1.98% | 233,373 | 59,696,620 |
| 2024-09-19 | 2.46 | 2.53 | 2.46 | 2.53 | +3.27% | 168,587 | 42,291,523 |
| 2024-09-18 | 2.47 | 2.49 | 2.4 | 2.45 | -0.81% | 165,446 | 40,269,463 |
| 2024-09-13 | 2.5 | 2.54 | 2.46 | 2.47 | -1.98% | 164,435 | 40,935,235 |
| 2024-09-12 | 2.5 | 2.58 | 2.48 | 2.52 | +1.2% | 257,436 | 65,124,786 |
| 2024-09-11 | 2.5 | 2.52 | 2.47 | 2.49 | -0.8% | 106,184 | 26,441,080 |
| 2024-09-10 | 2.47 | 2.52 | 2.45 | 2.51 | +1.62% | 116,267 | 28,930,098 |
| 2024-09-09 | 2.44 | 2.5 | 2.41 | 2.47 | +0.82% | 96,315 | 23,757,685 |
| 2024-09-06 | 2.5 | 2.5 | 2.44 | 2.45 | -2% | 118,230 | 29,128,664 |
| 2024-09-05 | 2.45 | 2.5 | 2.44 | 2.5 | +1.21% | 103,487 | 25,690,055 |
| 2024-09-04 | 2.48 | 2.48 | 2.43 | 2.47 | 0% | 135,051 | 33,225,125 |
| 2024-09-03 | 2.45 | 2.49 | 2.45 | 2.47 | +0.41% | 115,468 | 28,500,096 |
| 2024-09-02 | 2.5 | 2.53 | 2.45 | 2.46 | -1.6% | 150,676 | 37,481,635 |
| 2024-08-30 | 2.45 | 2.54 | 2.44 | 2.5 | +1.63% | 221,390 | 55,466,738 |
| 2024-08-29 | 2.4 | 2.46 | 2.4 | 2.46 | +1.65% | 144,946 | 35,378,138 |
| 2024-08-28 | 2.38 | 2.44 | 2.38 | 2.42 | +0.83% | 147,441 | 35,673,152 |
| 2024-08-27 | 2.45 | 2.47 | 2.39 | 2.4 | -2.44% | 157,931 | 38,205,950 |
| 2024-08-26 | 2.42 | 2.46 | 2.41 | 2.46 | +2.07% | 169,946 | 41,463,195 |
| 2024-08-23 | 2.41 | 2.43 | 2.36 | 2.41 | -0.41% | 207,860 | 49,900,530 |
| 2024-08-22 | 2.44 | 2.49 | 2.41 | 2.42 | -2.02% | 241,688 | 59,208,414 |
| 2024-08-21 | 2.46 | 2.5 | 2.43 | 2.47 | -1.2% | 256,316 | 63,117,741 |
| 2024-08-20 | 2.54 | 2.55 | 2.48 | 2.5 | -2.34% | 327,009 | 81,822,147 |
| 2024-08-19 | 2.56 | 2.64 | 2.53 | 2.56 | -2.66% | 520,418 | 133,505,630 |
| 2024-08-16 | 2.8 | 2.83 | 2.63 | 2.63 | -9.93% | 909,613 | 246,924,254 |
| 2024-08-15 | 2.92 | 3.12 | 2.92 | 2.92 | -9.88% | 1,338,125 | 395,499,135 |
| 2024-08-14 | 3.89 | 3.89 | 3.19 | 3.24 | -8.47% | 1,642,456 | 604,218,517 |
| 2024-08-13 | 3.49 | 3.54 | 3.38 | 3.54 | +9.94% | 464,269 | 162,340,946 |
| 2024-08-12 | 3.22 | 3.22 | 3.22 | 3.22 | +9.9% | 158,936 | 51,177,392 |
| 2024-08-09 | 2.93 | 2.93 | 2.76 | 2.93 | +10.15% | 254,817 | 74,192,264 |
| 2024-08-08 | 2.41 | 2.66 | 2.38 | 2.66 | +9.92% | 69,581 | 17,598,440 |
| 2024-08-07 | 2.42 | 2.45 | 2.41 | 2.42 | -0.41% | 33,211 | 8,056,932 |
| 2024-08-06 | 2.4 | 2.44 | 2.38 | 2.43 | +2.1% | 49,564 | 11,947,848 |
| 2024-08-05 | 2.43 | 2.49 | 2.38 | 2.38 | -2.06% | 63,976 | 15,595,572 |
| 2024-08-02 | 2.46 | 2.48 | 2.42 | 2.43 | -0.41% | 44,870 | 10,981,422 |
| 2024-08-01 | 2.47 | 2.5 | 2.42 | 2.44 | -1.21% | 44,808 | 10,978,517 |
| 2024-07-31 | 2.41 | 2.49 | 2.38 | 2.47 | +2.92% | 61,305 | 15,027,220 |
| 2024-07-30 | 2.35 | 2.41 | 2.33 | 2.4 | +2.56% | 59,016 | 14,049,032 |
| 2024-07-29 | 2.34 | 2.39 | 2.29 | 2.34 | +0.43% | 35,311 | 8,222,580 |
| 2024-07-26 | 2.26 | 2.36 | 2.26 | 2.33 | +2.64% | 52,345 | 12,150,779 |
| 2024-07-25 | 2.28 | 2.31 | 2.22 | 2.27 | 0% | 43,665 | 9,925,646 |
| 2024-07-24 | 2.36 | 2.36 | 2.26 | 2.27 | -2.16% | 51,157 | 11,732,295 |
| 2024-07-23 | 2.36 | 2.41 | 2.32 | 2.32 | -1.69% | 42,381 | 10,021,709 |
| 2024-07-22 | 2.38 | 2.4 | 2.34 | 2.36 | -0.42% | 34,145 | 8,100,065 |
| 2024-07-19 | 2.35 | 2.39 | 2.33 | 2.37 | 0% | 34,752 | 8,229,672 |
| 2024-07-18 | 2.36 | 2.39 | 2.3 | 2.37 | 0% | 47,607 | 11,143,605 |
| 2024-07-17 | 2.41 | 2.42 | 2.36 | 2.37 | -1.66% | 36,145 | 8,631,907 |
| 2024-07-16 | 2.44 | 2.44 | 2.38 | 2.41 | 0% | 33,422 | 8,026,073 |
| 2024-07-15 | 2.46 | 2.49 | 2.4 | 2.41 | -3.21% | 48,865 | 11,883,182 |
| 2024-07-12 | 2.51 | 2.55 | 2.47 | 2.49 | -0.4% | 52,550 | 13,156,943 |
| 2024-07-11 | 2.45 | 2.52 | 2.42 | 2.5 | +4.6% | 89,330 | 22,151,453 |
| 2024-07-10 | 2.44 | 2.44 | 2.37 | 2.39 | -2.45% | 69,997 | 16,803,035 |
| 2024-07-09 | 2.46 | 2.48 | 2.39 | 2.45 | +0.41% | 72,495 | 17,688,654 |
| 2024-07-08 | 2.52 | 2.55 | 2.43 | 2.44 | -3.56% | 61,350 | 15,174,275 |
| 2024-07-05 | 2.48 | 2.55 | 2.45 | 2.53 | +2.02% | 58,448 | 14,700,496 |
| 2024-07-04 | 2.62 | 2.62 | 2.48 | 2.48 | -4.25% | 70,624 | 17,813,915 |
| 2024-07-03 | 2.58 | 2.62 | 2.55 | 2.59 | +1.17% | 45,957 | 11,910,606 |
| 2024-07-02 | 2.54 | 2.6 | 2.52 | 2.56 | +1.19% | 51,525 | 13,257,876 |
| 2024-07-01 | 2.57 | 2.58 | 2.48 | 2.53 | -1.56% | 60,272 | 15,176,152 |
| 2024-06-28 | 2.55 | 2.61 | 2.55 | 2.57 | +0.78% | 51,268 | 13,243,528 |
| 2024-06-27 | 2.61 | 2.63 | 2.55 | 2.55 | -2.3% | 55,194 | 14,270,964 |
| 2024-06-26 | 2.51 | 2.62 | 2.47 | 2.61 | +3.98% | 64,110 | 16,379,159 |
| 2024-06-25 | 2.51 | 2.58 | 2.47 | 2.51 | +0.8% | 70,534 | 17,818,078 |
| 2024-06-24 | 2.58 | 2.59 | 2.45 | 2.49 | -4.6% | 82,902 | 20,806,600 |
| 2024-06-21 | 2.6 | 2.63 | 2.54 | 2.61 | -0.38% | 54,109 | 14,009,410 |
| 2024-06-20 | 2.69 | 2.72 | 2.61 | 2.62 | -2.24% | 67,716 | 17,922,780 |
| 2024-06-19 | 2.71 | 2.75 | 2.67 | 2.68 | -1.11% | 43,728 | 11,783,596 |
| 2024-06-18 | 2.66 | 2.72 | 2.64 | 2.71 | +1.88% | 54,618 | 14,716,403 |
| 2024-06-17 | 2.68 | 2.7 | 2.63 | 2.66 | -0.75% | 37,663 | 10,025,163 |
| 2024-06-14 | 2.71 | 2.73 | 2.67 | 2.68 | -0.74% | 45,260 | 12,165,418 |
| 2024-06-13 | 2.78 | 2.79 | 2.68 | 2.7 | -2.53% | 56,578 | 15,413,793 |
| 2024-06-12 | 2.75 | 2.8 | 2.72 | 2.77 | +1.09% | 62,159 | 17,247,470 |
| 2024-06-11 | 2.67 | 2.76 | 2.63 | 2.74 | +2.24% | 90,543 | 24,436,478 |
| 2024-06-07 | 2.6 | 2.73 | 2.6 | 2.68 | +3.88% | 97,150 | 25,909,846 |
| 2024-06-06 | 2.87 | 2.89 | 2.58 | 2.58 | -9.79% | 215,793 | 57,686,387 |
| 2024-06-05 | 2.86 | 2.92 | 2.83 | 2.86 | +0.35% | 61,593 | 17,727,666 |
| 2024-06-04 | 2.9 | 2.92 | 2.82 | 2.85 | -1.72% | 61,427 | 17,571,147 |
| 2024-06-03 | 2.97 | 3 | 2.88 | 2.9 | -2.68% | 59,240 | 17,308,339 |
| 2024-05-31 | 2.96 | 3.03 | 2.96 | 2.98 | 0% | 33,042 | 9,882,089 |
| 2024-05-30 | 3.01 | 3.01 | 2.96 | 2.98 | -0.67% | 36,209 | 10,774,690 |
| 2024-05-29 | 2.99 | 3.03 | 2.96 | 3 | +0.33% | 49,086 | 14,748,481 |
| 2024-05-28 | 3.05 | 3.06 | 2.98 | 2.99 | -2.29% | 52,407 | 15,760,570 |
| 2024-05-27 | 3.09 | 3.1 | 2.97 | 3.06 | -0.97% | 69,869 | 21,118,441 |
| 2024-05-24 | 3.12 | 3.2 | 3.08 | 3.09 | -1.59% | 55,554 | 17,382,863 |
| 2024-05-23 | 3.18 | 3.2 | 3.1 | 3.14 | -1.57% | 47,517 | 14,896,572 |
| 2024-05-22 | 3.16 | 3.21 | 3.14 | 3.19 | +0.95% | 54,026 | 17,203,956 |
| 2024-05-21 | 3.2 | 3.21 | 3.14 | 3.16 | -1.56% | 54,614 | 17,286,774 |
| 2024-05-20 | 3.2 | 3.22 | 3.17 | 3.21 | +0.31% | 79,675 | 25,497,731 |
| 2024-05-17 | 3.18 | 3.21 | 3.15 | 3.2 | +0.63% | 69,405 | 22,054,574 |
| 2024-05-16 | 3.17 | 3.22 | 3.14 | 3.18 | -0.31% | 83,354 | 26,540,171 |
| 2024-05-15 | 3.14 | 3.29 | 3.08 | 3.19 | +0.95% | 154,378 | 49,245,716 |
| 2024-05-14 | 3.02 | 3.16 | 3.01 | 3.16 | +4.98% | 101,128 | 31,296,426 |
| 2024-05-13 | 3.1 | 3.12 | 3 | 3.01 | -2.9% | 73,659 | 22,385,730 |
| 2024-05-10 | 3.14 | 3.16 | 3.09 | 3.1 | -1.27% | 54,188 | 16,870,896 |
| 2024-05-09 | 3.12 | 3.22 | 3.1 | 3.14 | +0.64% | 65,959 | 20,848,414 |
| 2024-05-08 | 3.15 | 3.18 | 3.11 | 3.12 | -0.64% | 66,902 | 20,976,697 |
| 2024-05-07 | 3.15 | 3.18 | 3.12 | 3.14 | -0.32% | 57,838 | 18,184,822 |
| 2024-05-06 | 3.23 | 3.26 | 3.14 | 3.15 | -1.25% | 90,928 | 28,893,391 |
| 2024-04-30 | 3.14 | 3.25 | 3.14 | 3.19 | +2.57% | 125,296 | 40,121,907 |
| 2024-04-29 | 3.08 | 3.14 | 3.03 | 3.11 | +0.97% | 71,168 | 22,056,241 |
| 2024-04-26 | 3.01 | 3.1 | 2.96 | 3.08 | +2.33% | 86,946 | 26,423,372 |
| 2024-04-25 | 2.99 | 3.04 | 2.96 | 3.01 | +0.67% | 51,056 | 15,371,696 |
| 2024-04-24 | 2.88 | 2.99 | 2.88 | 2.99 | +3.46% | 64,983 | 19,244,493 |
| 2024-04-23 | 2.88 | 2.94 | 2.87 | 2.89 | 0% | 47,204 | 13,711,535 |
| 2024-04-22 | 2.88 | 2.92 | 2.81 | 2.89 | -0.34% | 54,624 | 15,709,794 |
| 2024-04-19 | 2.94 | 3 | 2.88 | 2.9 | -1.69% | 77,632 | 22,835,757 |
| 2024-04-18 | 2.96 | 3.07 | 2.88 | 2.95 | +1.37% | 119,673 | 35,536,765 |
| 2024-04-17 | 2.8 | 2.94 | 2.78 | 2.91 | +6.2% | 123,887 | 35,634,713 |
| 2024-04-16 | 2.99 | 3.04 | 2.74 | 2.74 | -9.87% | 149,242 | 42,017,124 |
| 2024-04-15 | 3.17 | 3.19 | 2.92 | 3.04 | -4.4% | 144,188 | 43,947,484 |
| 2024-04-12 | 3.23 | 3.35 | 3.17 | 3.18 | -1.24% | 88,955 | 28,833,241 |
| 2024-04-11 | 3.22 | 3.28 | 3.2 | 3.22 | -0.92% | 79,118 | 25,586,987 |
| 2024-04-10 | 3.35 | 3.36 | 3.22 | 3.25 | -3.27% | 86,873 | 28,400,224 |
| 2024-04-09 | 3.33 | 3.37 | 3.26 | 3.36 | -0.59% | 109,999 | 36,502,921 |
| 2024-04-08 | 3.35 | 3.6 | 3.34 | 3.38 | +0.6% | 165,159 | 56,784,793 |
| 2024-04-03 | 3.38 | 3.39 | 3.31 | 3.36 | -0.59% | 70,607 | 23,620,309 |
| 2024-04-02 | 3.4 | 3.46 | 3.36 | 3.38 | -0.88% | 106,954 | 36,351,336 |
| 2024-04-01 | 3.29 | 3.41 | 3.29 | 3.41 | +3.96% | 106,487 | 35,825,110 |
| 2024-03-29 | 3.31 | 3.31 | 3.21 | 3.28 | +1.23% | 76,383 | 24,905,766 |
| 2024-03-28 | 3.16 | 3.27 | 3.16 | 3.24 | +2.21% | 98,434 | 31,704,492 |
| 2024-03-27 | 3.28 | 3.34 | 3.16 | 3.17 | -3.35% | 93,899 | 30,581,934 |
| 2024-03-26 | 3.34 | 3.38 | 3.23 | 3.28 | -1.5% | 116,103 | 38,045,290 |
| 2024-03-25 | 3.48 | 3.49 | 3.32 | 3.33 | -4.58% | 162,719 | 55,336,578 |
| 2024-03-22 | 3.39 | 3.52 | 3.39 | 3.49 | +2.35% | 240,515 | 83,462,499 |
| 2024-03-21 | 3.39 | 3.42 | 3.34 | 3.41 | +0.59% | 168,812 | 57,198,577 |
| 2024-03-20 | 3.37 | 3.41 | 3.35 | 3.39 | +0.3% | 142,981 | 48,282,016 |
| 2024-03-19 | 3.38 | 3.43 | 3.35 | 3.38 | 0% | 209,283 | 70,979,284 |
| 2024-03-18 | 3.35 | 3.4 | 3.33 | 3.38 | 0% | 278,054 | 93,427,908 |
| 2024-03-15 | 3.45 | 3.47 | 3.33 | 3.38 | -4.25% | 361,108 | 121,905,737 |
| 2024-03-14 | 3.45 | 3.73 | 3.35 | 3.53 | +2.32% | 603,240 | 213,858,868 |
| 2024-03-13 | 3.12 | 3.45 | 3.11 | 3.45 | +9.87% | 237,945 | 81,653,095 |
| 2024-03-12 | 3.25 | 3.26 | 3.1 | 3.14 | -3.38% | 212,361 | 67,039,154 |
| 2024-03-11 | 3.04 | 3.34 | 3.01 | 3.25 | +6.91% | 310,984 | 100,088,976 |
| 2024-03-08 | 2.97 | 3.06 | 2.95 | 3.04 | +1.67% | 72,737 | 21,892,310 |
| 2024-03-07 | 3.05 | 3.06 | 2.99 | 2.99 | -1.64% | 89,573 | 27,110,462 |
| 2024-03-06 | 3.01 | 3.07 | 2.99 | 3.04 | +1% | 74,902 | 22,779,772 |
| 2024-03-05 | 3.04 | 3.08 | 3 | 3.01 | -2.27% | 85,993 | 26,080,081 |
| 2024-03-04 | 3.07 | 3.11 | 3 | 3.08 | +0.33% | 103,341 | 31,585,409 |
| 2024-03-01 | 3 | 3.08 | 2.98 | 3.07 | +1.99% | 116,724 | 35,514,804 |
| 2024-02-29 | 2.87 | 3.02 | 2.84 | 3.01 | +2.73% | 143,578 | 42,591,642 |
| 2024-02-28 | 3.17 | 3.23 | 2.92 | 2.93 | -7.57% | 225,636 | 69,648,290 |
| 2024-02-27 | 3.08 | 3.17 | 3.03 | 3.17 | +1.6% | 160,220 | 50,256,728 |
| 2024-02-26 | 3.21 | 3.23 | 3.1 | 3.12 | -3.7% | 257,433 | 80,890,625 |
| 2024-02-23 | 3.18 | 3.32 | 3.15 | 3.24 | +3.18% | 307,807 | 98,949,325 |
| 2024-02-22 | 2.82 | 3.14 | 2.82 | 3.14 | +10.18% | 201,398 | 61,132,470 |
| 2024-02-21 | 2.72 | 2.95 | 2.69 | 2.85 | +3.26% | 146,374 | 41,885,042 |
| 2024-02-20 | 2.74 | 2.8 | 2.64 | 2.76 | +1.1% | 153,424 | 41,881,850 |
| 2024-02-19 | 2.55 | 2.79 | 2.54 | 2.73 | +7.48% | 231,250 | 62,873,281 |
| 2024-02-08 | 2.34 | 2.57 | 2.13 | 2.54 | +8.55% | 278,368 | 65,932,111 |
| 2024-02-07 | 2.68 | 2.68 | 2.29 | 2.34 | -7.87% | 277,106 | 65,538,847 |
| 2024-02-06 | 2.5 | 2.71 | 2.48 | 2.54 | -7.64% | 257,192 | 64,935,679 |
| 2024-02-05 | 3.06 | 3.08 | 2.75 | 2.75 | -10.13% | 127,009 | 35,654,463 |
| 2024-02-02 | 3.24 | 3.32 | 2.95 | 3.06 | -6.13% | 115,419 | 35,953,850 |
| 2024-02-01 | 3.25 | 3.28 | 3.09 | 3.26 | +1.24% | 95,102 | 30,379,459 |
| 2024-01-31 | 3.37 | 3.4 | 3.19 | 3.22 | -4.45% | 101,156 | 33,240,354 |
| 2024-01-30 | 3.49 | 3.54 | 3.34 | 3.37 | -5.34% | 95,608 | 32,778,289 |
| 2024-01-29 | 3.7 | 3.75 | 3.54 | 3.56 | -3.78% | 105,442 | 38,045,804 |
| 2024-01-26 | 3.7 | 3.77 | 3.69 | 3.7 | -1.07% | 96,393 | 35,863,022 |
| 2024-01-25 | 3.56 | 3.76 | 3.5 | 3.74 | +3.89% | 128,770 | 47,087,559 |
| 2024-01-24 | 3.54 | 3.62 | 3.41 | 3.6 | +2.56% | 130,713 | 46,206,674 |
| 2024-01-23 | 3.59 | 3.59 | 3.42 | 3.51 | -0.85% | 142,005 | 49,603,389 |
| 2024-01-22 | 3.68 | 3.79 | 3.51 | 3.54 | -5.09% | 213,514 | 78,417,297 |
| 2024-01-19 | 3.66 | 3.85 | 3.6 | 3.73 | +1.91% | 176,146 | 65,140,322 |
| 2024-01-18 | 3.68 | 3.7 | 3.53 | 3.66 | -1.35% | 116,648 | 41,973,222 |
| 2024-01-17 | 3.81 | 3.82 | 3.7 | 3.71 | -2.88% | 57,320 | 21,565,235 |
| 2024-01-16 | 3.85 | 3.86 | 3.74 | 3.82 | -0.26% | 68,935 | 26,199,789 |
| 2024-01-15 | 3.89 | 3.89 | 3.82 | 3.83 | -1.79% | 65,095 | 25,046,919 |
| 2024-01-12 | 3.9 | 3.93 | 3.87 | 3.9 | 0% | 68,719 | 26,778,464 |
| 2024-01-11 | 3.89 | 3.99 | 3.85 | 3.9 | -0.51% | 105,829 | 41,377,786 |
| 2024-01-10 | 3.87 | 3.93 | 3.8 | 3.92 | +0.77% | 89,915 | 34,794,609 |
| 2024-01-09 | 3.91 | 3.94 | 3.85 | 3.89 | 0% | 66,563 | 25,893,278 |
| 2024-01-08 | 3.99 | 4.02 | 3.89 | 3.89 | -2.51% | 69,379 | 27,410,424 |
| 2024-01-05 | 4.04 | 4.1 | 3.96 | 3.99 | -0.99% | 107,812 | 43,411,658 |
| 2024-01-04 | 3.99 | 4.04 | 3.97 | 4.03 | +0.75% | 67,542 | 27,113,013 |
| 2024-01-03 | 4.05 | 4.08 | 3.98 | 4 | -1.23% | 84,151 | 33,794,491 |
| 2024-01-02 | 4 | 4.1 | 3.98 | 4.05 | +1% | 95,028 | 38,498,496 |
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：