股票概览
3.6
-1.91%
-0.07
3.69
开盘价
3.72
最高价
3.6
最低价
93,740
成交量
数据更新至: 2024-12-31
技术指标
3.63
MA5 (5日均线)
3.80
MA10 (10日均线)
4.10
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 | 3.69 | 3.72 | 3.6 | 3.6 | -1.91% | 93,740 | 34,279,575 |
| 2024-12-30 | 3.73 | 3.75 | 3.58 | 3.67 | -1.08% | 109,709 | 39,866,298 |
| 2024-12-27 | 3.62 | 3.77 | 3.59 | 3.71 | +2.77% | 116,598 | 43,247,305 |
| 2024-12-26 | 3.58 | 3.71 | 3.57 | 3.61 | +0.84% | 131,783 | 47,941,736 |
| 2024-12-25 | 3.75 | 3.76 | 3.48 | 3.58 | -4.79% | 217,648 | 77,766,122 |
| 2024-12-24 | 3.81 | 3.87 | 3.68 | 3.76 | -1.31% | 186,514 | 70,094,432 |
| 2024-12-23 | 4.05 | 4.06 | 3.8 | 3.81 | -6.39% | 196,854 | 76,853,550 |
| 2024-12-20 | 4.06 | 4.11 | 4.03 | 4.07 | +0.25% | 106,123 | 43,277,907 |
| 2024-12-19 | 4.05 | 4.08 | 3.98 | 4.06 | -0.98% | 140,605 | 56,695,488 |
| 2024-12-18 | 4.08 | 4.17 | 3.99 | 4.1 | +0.74% | 131,824 | 53,989,281 |
| 2024-12-17 | 4.28 | 4.29 | 4.05 | 4.07 | -4.46% | 205,112 | 84,759,869 |
| 2024-12-16 | 4.33 | 4.36 | 4.23 | 4.26 | -0.47% | 182,229 | 78,037,184 |
| 2024-12-13 | 4.46 | 4.46 | 4.26 | 4.28 | -4.25% | 287,758 | 125,236,020 |
| 2024-12-12 | 4.45 | 4.48 | 4.36 | 4.47 | +0.68% | 288,829 | 127,724,051 |
| 2024-12-11 | 4.35 | 4.45 | 4.33 | 4.44 | +1.83% | 338,054 | 149,314,687 |
| 2024-12-10 | 4.45 | 4.54 | 4.36 | 4.36 | -0.46% | 470,255 | 208,023,907 |
| 2024-12-09 | 4.44 | 4.5 | 4.28 | 4.38 | -3.1% | 573,148 | 250,796,162 |
| 2024-12-06 | 4.56 | 4.64 | 4.38 | 4.52 | -3.83% | 828,463 | 370,594,971 |
| 2024-12-05 | 4.95 | 4.95 | 4.59 | 4.7 | +2.4% | 1,354,015 | 647,849,433 |
| 2024-12-04 | 4.18 | 4.59 | 4.13 | 4.59 | +10.07% | 315,419 | 143,520,827 |
| 2024-12-03 | 4.06 | 4.2 | 4.03 | 4.17 | +2.71% | 215,112 | 88,736,830 |
| 2024-12-02 | 3.95 | 4.08 | 3.94 | 4.06 | +2.78% | 134,064 | 53,997,827 |
| 2024-11-29 | 3.95 | 3.99 | 3.86 | 3.95 | -0.5% | 130,387 | 51,401,613 |
| 2024-11-28 | 3.91 | 4.01 | 3.91 | 3.97 | +1.02% | 115,783 | 46,042,071 |
| 2024-11-27 | 3.93 | 3.97 | 3.78 | 3.93 | 0% | 128,067 | 49,403,273 |
| 2024-11-26 | 4 | 4.04 | 3.91 | 3.93 | -1.26% | 96,010 | 38,041,250 |
| 2024-11-25 | 3.92 | 3.99 | 3.85 | 3.98 | +3.11% | 120,635 | 47,437,332 |
| 2024-11-22 | 4.07 | 4.14 | 3.86 | 3.86 | -4.69% | 187,703 | 75,057,755 |
| 2024-11-21 | 3.98 | 4.05 | 3.95 | 4.05 | +1.5% | 110,875 | 44,313,996 |
| 2024-11-20 | 3.88 | 4.03 | 3.85 | 3.99 | +3.37% | 143,926 | 57,149,761 |
| 2024-11-19 | 3.8 | 3.86 | 3.75 | 3.86 | +1.05% | 119,246 | 45,331,684 |
| 2024-11-18 | 3.98 | 4.03 | 3.77 | 3.82 | -2.55% | 166,457 | 64,487,111 |
| 2024-11-15 | 4.02 | 4.1 | 3.92 | 3.92 | -2.73% | 166,542 | 66,780,893 |
| 2024-11-14 | 4.18 | 4.18 | 4.01 | 4.03 | -3.59% | 150,303 | 61,442,383 |
| 2024-11-13 | 4.23 | 4.28 | 4.08 | 4.18 | -1.65% | 163,737 | 68,059,003 |
| 2024-11-12 | 4.38 | 4.42 | 4.2 | 4.25 | -1.62% | 242,886 | 104,699,835 |
| 2024-11-11 | 4.28 | 4.4 | 4.17 | 4.32 | +2.13% | 317,116 | 135,700,394 |
| 2024-11-08 | 4.29 | 4.34 | 4.18 | 4.23 | -0.7% | 256,777 | 108,953,879 |
| 2024-11-07 | 4.13 | 4.3 | 4.08 | 4.26 | +3.15% | 301,599 | 127,182,659 |
| 2024-11-06 | 4.1 | 4.16 | 4.07 | 4.13 | +0.24% | 225,938 | 92,947,333 |
| 2024-11-05 | 4.11 | 4.16 | 4.08 | 4.12 | +0.24% | 258,166 | 106,324,992 |
| 2024-11-04 | 4.01 | 4.16 | 3.97 | 4.11 | +0.74% | 224,163 | 91,394,663 |
| 2024-11-01 | 4.3 | 4.38 | 4.07 | 4.08 | -4.9% | 375,176 | 157,313,436 |
| 2024-10-31 | 4.18 | 4.4 | 4.13 | 4.29 | +3.87% | 447,450 | 192,142,786 |
| 2024-10-30 | 4.2 | 4.21 | 4.08 | 4.13 | -3.28% | 326,224 | 134,596,336 |
| 2024-10-29 | 4.38 | 4.38 | 4.18 | 4.27 | -2.95% | 512,148 | 217,702,849 |
| 2024-10-28 | 4.28 | 4.46 | 4.15 | 4.4 | +5.01% | 657,573 | 284,874,436 |
| 2024-10-25 | 4.3 | 4.43 | 4.18 | 4.19 | -2.33% | 811,456 | 349,446,525 |
| 2024-10-24 | 3.88 | 4.29 | 3.82 | 4.29 | +10% | 637,236 | 262,779,708 |
| 2024-10-23 | 3.77 | 4.01 | 3.76 | 3.9 | +3.45% | 527,927 | 204,815,863 |
| 2024-10-22 | 3.9 | 3.92 | 3.75 | 3.77 | -5.28% | 515,395 | 196,990,698 |
| 2024-10-21 | 4 | 4.18 | 3.95 | 3.98 | +2.31% | 1,005,447 | 406,509,032 |
| 2024-10-18 | 3.41 | 3.89 | 3.32 | 3.89 | +9.89% | 524,737 | 197,458,786 |
| 2024-10-17 | 3.81 | 3.81 | 3.46 | 3.54 | -7.57% | 558,671 | 200,704,233 |
| 2024-10-16 | 3.48 | 3.89 | 3.42 | 3.83 | +7.58% | 610,474 | 226,192,219 |
| 2024-10-15 | 3.46 | 3.69 | 3.41 | 3.56 | +2.89% | 343,455 | 122,231,510 |
| 2024-10-14 | 3.4 | 3.47 | 3.31 | 3.46 | +5.17% | 223,864 | 76,405,482 |
| 2024-10-11 | 3.36 | 3.4 | 3.23 | 3.29 | -2.37% | 183,067 | 60,790,714 |
| 2024-10-10 | 3.37 | 3.46 | 3.28 | 3.37 | +0.9% | 184,953 | 62,586,338 |
| 2024-10-09 | 3.68 | 3.68 | 3.34 | 3.34 | -9.97% | 277,458 | 95,665,225 |
| 2024-10-08 | 3.93 | 3.93 | 3.51 | 3.71 | +3.63% | 388,717 | 144,481,476 |
| 2024-09-30 | 3.41 | 3.62 | 3.31 | 3.58 | +8.16% | 302,320 | 104,976,037 |
| 2024-09-27 | 3.2 | 3.34 | 3.18 | 3.31 | +4.09% | 176,009 | 57,300,631 |
| 2024-09-26 | 3.12 | 3.18 | 3.09 | 3.18 | +1.92% | 110,843 | 34,693,101 |
| 2024-09-25 | 3.06 | 3.15 | 3.06 | 3.12 | +2.97% | 177,864 | 55,502,577 |
| 2024-09-24 | 2.99 | 3.05 | 2.96 | 3.03 | +2.02% | 125,019 | 37,657,313 |
| 2024-09-23 | 2.95 | 3 | 2.93 | 2.97 | +0.34% | 56,108 | 16,614,510 |
| 2024-09-20 | 2.97 | 2.98 | 2.93 | 2.96 | 0% | 63,162 | 18,648,707 |
| 2024-09-19 | 2.87 | 2.98 | 2.85 | 2.96 | +3.86% | 100,691 | 29,579,577 |
| 2024-09-18 | 2.9 | 2.92 | 2.8 | 2.85 | -1.72% | 83,667 | 23,754,276 |
| 2024-09-13 | 2.97 | 2.97 | 2.89 | 2.9 | -2.36% | 100,605 | 29,428,823 |
| 2024-09-12 | 2.93 | 3.04 | 2.9 | 2.97 | +1.37% | 114,422 | 34,027,005 |
| 2024-09-11 | 2.93 | 2.95 | 2.9 | 2.93 | -0.68% | 49,998 | 14,616,606 |
| 2024-09-10 | 2.96 | 2.99 | 2.91 | 2.95 | +0.34% | 54,128 | 15,978,527 |
| 2024-09-09 | 2.92 | 2.98 | 2.88 | 2.94 | +0.68% | 73,360 | 21,596,912 |
| 2024-09-06 | 2.97 | 2.98 | 2.91 | 2.92 | -1.35% | 65,691 | 19,293,477 |
| 2024-09-05 | 2.99 | 2.99 | 2.92 | 2.96 | +0.34% | 53,373 | 15,740,143 |
| 2024-09-04 | 2.99 | 3.02 | 2.94 | 2.95 | -1.99% | 80,169 | 23,815,242 |
| 2024-09-03 | 3.02 | 3.06 | 2.98 | 3.01 | -0.66% | 84,817 | 25,547,358 |
| 2024-09-02 | 2.99 | 3.08 | 2.97 | 3.03 | +1.34% | 114,697 | 34,738,258 |
| 2024-08-30 | 2.98 | 3.04 | 2.97 | 2.99 | +0.34% | 158,565 | 47,415,883 |
| 2024-08-29 | 2.95 | 2.99 | 2.91 | 2.98 | +1.02% | 76,728 | 22,638,633 |
| 2024-08-28 | 2.93 | 2.98 | 2.9 | 2.95 | -0.34% | 86,774 | 25,596,042 |
| 2024-08-27 | 2.97 | 3.02 | 2.94 | 2.96 | -1.33% | 79,931 | 23,724,323 |
| 2024-08-26 | 2.86 | 3.04 | 2.86 | 3 | +3.81% | 148,833 | 44,332,989 |
| 2024-08-23 | 2.95 | 3.04 | 2.88 | 2.89 | -3.02% | 151,252 | 44,297,260 |
| 2024-08-22 | 2.93 | 3.15 | 2.91 | 2.98 | +2.41% | 179,119 | 53,599,033 |
| 2024-08-21 | 2.89 | 2.95 | 2.84 | 2.91 | +1.04% | 65,925 | 19,210,753 |
| 2024-08-20 | 2.9 | 2.93 | 2.86 | 2.88 | -0.69% | 48,694 | 14,061,005 |
| 2024-08-19 | 2.92 | 2.93 | 2.86 | 2.9 | -0.34% | 52,753 | 15,286,068 |
| 2024-08-16 | 2.97 | 2.97 | 2.91 | 2.91 | -1.36% | 39,827 | 11,643,928 |
| 2024-08-15 | 2.95 | 2.96 | 2.88 | 2.95 | +0.68% | 63,014 | 18,484,244 |
| 2024-08-14 | 2.95 | 2.98 | 2.91 | 2.93 | -0.68% | 36,661 | 10,759,564 |
| 2024-08-13 | 2.93 | 2.97 | 2.88 | 2.95 | +1.03% | 40,276 | 11,805,674 |
| 2024-08-12 | 2.97 | 2.97 | 2.9 | 2.92 | -1.02% | 47,650 | 13,937,323 |
| 2024-08-09 | 2.98 | 2.99 | 2.93 | 2.95 | -1.01% | 55,178 | 16,326,036 |
| 2024-08-08 | 2.93 | 2.99 | 2.9 | 2.98 | +1.02% | 66,089 | 19,523,235 |
| 2024-08-07 | 2.97 | 3 | 2.92 | 2.95 | -1.01% | 47,144 | 13,933,919 |
| 2024-08-06 | 2.95 | 2.98 | 2.9 | 2.98 | +3.11% | 60,608 | 17,804,508 |
| 2024-08-05 | 2.96 | 3 | 2.88 | 2.89 | -3.02% | 114,532 | 33,721,050 |
| 2024-08-02 | 2.94 | 3.03 | 2.94 | 2.98 | +0.68% | 86,752 | 25,955,822 |
| 2024-08-01 | 2.97 | 3.02 | 2.95 | 2.96 | -0.34% | 89,495 | 26,681,695 |
| 2024-07-31 | 2.89 | 2.98 | 2.88 | 2.97 | +3.13% | 120,949 | 35,581,051 |
| 2024-07-30 | 2.79 | 2.9 | 2.79 | 2.88 | +2.86% | 99,875 | 28,644,025 |
| 2024-07-29 | 2.79 | 2.82 | 2.74 | 2.8 | +1.08% | 63,980 | 17,845,935 |
| 2024-07-26 | 2.76 | 2.78 | 2.73 | 2.77 | +1.09% | 70,172 | 19,326,103 |
| 2024-07-25 | 2.7 | 2.79 | 2.67 | 2.74 | +0.74% | 88,737 | 24,343,000 |
| 2024-07-24 | 2.76 | 2.78 | 2.7 | 2.72 | -1.81% | 112,415 | 30,812,076 |
| 2024-07-23 | 2.79 | 2.87 | 2.76 | 2.77 | -0.72% | 96,630 | 27,143,063 |
| 2024-07-22 | 2.8 | 2.82 | 2.74 | 2.79 | -0.36% | 45,963 | 12,804,570 |
| 2024-07-19 | 2.76 | 2.8 | 2.74 | 2.8 | +1.45% | 61,653 | 17,111,866 |
| 2024-07-18 | 2.8 | 2.82 | 2.72 | 2.76 | -1.78% | 75,338 | 20,756,059 |
| 2024-07-17 | 2.82 | 2.87 | 2.8 | 2.81 | -0.71% | 63,605 | 17,955,987 |
| 2024-07-16 | 2.81 | 2.84 | 2.74 | 2.83 | +0.71% | 86,934 | 24,361,902 |
| 2024-07-15 | 2.83 | 2.87 | 2.79 | 2.81 | -1.06% | 150,751 | 42,417,709 |
| 2024-07-12 | 3.01 | 3.03 | 2.82 | 2.84 | -5.33% | 320,048 | 92,746,214 |
| 2024-07-11 | 2.81 | 3.03 | 2.75 | 3 | +9.09% | 339,127 | 100,388,188 |
| 2024-07-10 | 2.82 | 2.83 | 2.73 | 2.75 | -2.48% | 75,790 | 21,047,572 |
| 2024-07-09 | 2.83 | 2.85 | 2.69 | 2.82 | +0.71% | 126,232 | 34,952,449 |
| 2024-07-08 | 2.82 | 2.88 | 2.75 | 2.8 | -2.1% | 125,668 | 35,307,980 |
| 2024-07-05 | 2.81 | 2.9 | 2.68 | 2.86 | 0% | 140,388 | 39,748,992 |
| 2024-07-04 | 2.91 | 3.12 | 2.82 | 2.86 | -1.38% | 160,229 | 46,862,504 |
| 2024-07-03 | 2.99 | 3.12 | 2.9 | 2.9 | -3.33% | 211,921 | 63,274,750 |
| 2024-07-02 | 2.82 | 3.09 | 2.81 | 3 | +6.76% | 285,426 | 85,719,707 |
| 2024-07-01 | 2.77 | 2.82 | 2.71 | 2.81 | +1.44% | 70,491 | 19,504,567 |
| 2024-06-28 | 2.75 | 2.83 | 2.75 | 2.77 | -0.36% | 67,800 | 18,953,417 |
| 2024-06-27 | 2.91 | 2.93 | 2.78 | 2.78 | -3.14% | 62,795 | 17,721,812 |
| 2024-06-26 | 2.75 | 2.88 | 2.67 | 2.87 | +4.36% | 71,068 | 19,772,644 |
| 2024-06-25 | 2.74 | 2.79 | 2.71 | 2.75 | +0.73% | 96,764 | 26,585,163 |
| 2024-06-24 | 2.87 | 2.87 | 2.69 | 2.73 | -4.88% | 88,293 | 24,267,755 |
| 2024-06-21 | 2.9 | 2.91 | 2.83 | 2.87 | -1.03% | 71,633 | 20,666,100 |
| 2024-06-20 | 2.98 | 3.02 | 2.9 | 2.9 | -2.68% | 85,013 | 25,034,027 |
| 2024-06-19 | 2.97 | 3.08 | 2.92 | 2.98 | +2.05% | 106,644 | 31,844,433 |
| 2024-06-18 | 2.86 | 2.93 | 2.84 | 2.92 | +2.1% | 76,373 | 22,058,984 |
| 2024-06-17 | 2.83 | 2.87 | 2.77 | 2.86 | +1.42% | 97,143 | 27,577,796 |
| 2024-06-14 | 2.89 | 2.9 | 2.81 | 2.82 | -1.74% | 82,752 | 23,480,194 |
| 2024-06-13 | 2.97 | 2.99 | 2.85 | 2.87 | -2.38% | 130,907 | 37,894,333 |
| 2024-06-12 | 2.83 | 2.97 | 2.81 | 2.94 | +3.89% | 108,874 | 31,686,581 |
| 2024-06-11 | 2.86 | 2.88 | 2.73 | 2.83 | -1.05% | 193,651 | 54,630,144 |
| 2024-06-07 | 2.66 | 2.89 | 2.66 | 2.86 | +8.75% | 287,565 | 81,550,932 |
| 2024-06-06 | 2.91 | 2.94 | 2.63 | 2.63 | -9.93% | 257,443 | 69,746,572 |
| 2024-06-05 | 2.99 | 3.03 | 2.9 | 2.92 | -3.95% | 145,132 | 42,673,996 |
| 2024-06-04 | 3.21 | 3.22 | 2.98 | 3.04 | -4.7% | 184,200 | 56,205,375 |
| 2024-06-03 | 3.43 | 3.45 | 3.13 | 3.19 | -7% | 175,875 | 57,153,960 |
| 2024-05-31 | 3.45 | 3.46 | 3.4 | 3.43 | 0% | 54,481 | 18,682,096 |
| 2024-05-30 | 3.53 | 3.55 | 3.41 | 3.43 | -2.83% | 77,950 | 27,039,798 |
| 2024-05-29 | 3.45 | 3.58 | 3.41 | 3.53 | +2.92% | 92,136 | 32,494,185 |
| 2024-05-28 | 3.51 | 3.56 | 3.43 | 3.43 | -2.28% | 65,432 | 22,772,664 |
| 2024-05-27 | 3.55 | 3.55 | 3.46 | 3.51 | -0.57% | 58,229 | 20,357,941 |
| 2024-05-24 | 3.58 | 3.62 | 3.52 | 3.53 | -0.84% | 53,687 | 19,090,919 |
| 2024-05-23 | 3.68 | 3.69 | 3.54 | 3.56 | -3.26% | 90,061 | 32,213,579 |
| 2024-05-22 | 3.71 | 3.77 | 3.67 | 3.68 | -0.81% | 76,444 | 28,333,840 |
| 2024-05-21 | 3.81 | 3.82 | 3.63 | 3.71 | -3.13% | 133,196 | 49,294,804 |
| 2024-05-20 | 3.88 | 3.91 | 3.81 | 3.83 | -0.78% | 88,202 | 34,013,347 |
| 2024-05-17 | 3.89 | 3.9 | 3.8 | 3.86 | +0.26% | 57,689 | 22,155,793 |
| 2024-05-16 | 3.83 | 3.92 | 3.83 | 3.85 | 0% | 54,451 | 21,099,087 |
| 2024-05-15 | 3.87 | 3.9 | 3.8 | 3.85 | -0.52% | 55,219 | 21,291,202 |
| 2024-05-14 | 3.83 | 3.9 | 3.79 | 3.87 | +1.04% | 72,397 | 27,918,927 |
| 2024-05-13 | 3.94 | 3.94 | 3.78 | 3.83 | -2.54% | 92,722 | 35,564,606 |
| 2024-05-10 | 3.99 | 4.02 | 3.9 | 3.93 | -1.5% | 96,055 | 37,953,975 |
| 2024-05-09 | 3.97 | 4.01 | 3.9 | 3.99 | +2.31% | 96,552 | 38,366,951 |
| 2024-05-08 | 3.97 | 4 | 3.88 | 3.9 | -0.76% | 101,887 | 40,065,371 |
| 2024-05-07 | 3.95 | 3.97 | 3.86 | 3.93 | +0.51% | 112,322 | 43,947,116 |
| 2024-05-06 | 3.71 | 4.01 | 3.71 | 3.91 | +6.25% | 201,101 | 77,590,084 |
| 2024-04-30 | 3.75 | 3.75 | 3.63 | 3.68 | -1.08% | 114,103 | 41,951,976 |
| 2024-04-29 | 3.48 | 3.73 | 3.44 | 3.72 | +4.79% | 151,996 | 54,982,266 |
| 2024-04-26 | 3.59 | 3.59 | 3.52 | 3.55 | -1.39% | 106,056 | 37,701,930 |
| 2024-04-25 | 3.52 | 3.64 | 3.51 | 3.6 | +1.12% | 98,712 | 35,464,209 |
| 2024-04-24 | 3.5 | 3.58 | 3.48 | 3.56 | +1.71% | 90,571 | 32,115,282 |
| 2024-04-23 | 3.54 | 3.56 | 3.48 | 3.5 | -0.85% | 89,836 | 31,574,325 |
| 2024-04-22 | 3.58 | 3.62 | 3.44 | 3.53 | -0.84% | 146,524 | 51,774,590 |
| 2024-04-19 | 3.54 | 3.67 | 3.49 | 3.56 | +1.14% | 139,673 | 50,039,486 |
| 2024-04-18 | 3.51 | 3.59 | 3.45 | 3.52 | +0.28% | 156,853 | 55,492,438 |
| 2024-04-17 | 3.34 | 3.66 | 3.34 | 3.51 | +0.57% | 320,738 | 113,428,822 |
| 2024-04-16 | 3.52 | 3.77 | 3.49 | 3.49 | -10.05% | 69,986 | 24,578,073 |
| 2024-04-15 | 4.1 | 4.12 | 3.88 | 3.88 | -9.98% | 156,222 | 61,390,788 |
| 2024-04-12 | 4.35 | 4.37 | 4.23 | 4.31 | +1.17% | 121,138 | 52,023,718 |
| 2024-04-11 | 4.22 | 4.32 | 4.14 | 4.26 | +0.71% | 83,798 | 35,772,997 |
| 2024-04-10 | 4.36 | 4.37 | 4.18 | 4.23 | -3.42% | 91,050 | 38,704,817 |
| 2024-04-09 | 4.23 | 4.43 | 4.23 | 4.38 | +3.3% | 106,347 | 46,050,952 |
| 2024-04-08 | 4.3 | 4.65 | 4.23 | 4.24 | -3.85% | 133,223 | 57,655,683 |
| 2024-04-03 | 4.39 | 4.42 | 4.26 | 4.41 | -0.23% | 100,787 | 43,946,185 |
| 2024-04-02 | 4.37 | 4.46 | 4.32 | 4.42 | +2.31% | 123,162 | 54,150,738 |
| 2024-04-01 | 4.18 | 4.32 | 4.17 | 4.32 | +3.6% | 79,985 | 34,120,079 |
| 2024-03-29 | 4.15 | 4.22 | 4.12 | 4.17 | +0.72% | 61,806 | 25,716,437 |
| 2024-03-28 | 4.05 | 4.19 | 4.03 | 4.14 | +2.22% | 74,928 | 30,983,571 |
| 2024-03-27 | 4.22 | 4.25 | 4.05 | 4.05 | -3.8% | 83,846 | 34,710,023 |
| 2024-03-26 | 4.19 | 4.26 | 4.15 | 4.21 | +0.48% | 69,221 | 29,106,508 |
| 2024-03-25 | 4.32 | 4.35 | 4.18 | 4.19 | -3.01% | 91,357 | 38,991,120 |
| 2024-03-22 | 4.44 | 4.46 | 4.3 | 4.32 | -2.7% | 85,648 | 37,308,468 |
| 2024-03-21 | 4.38 | 4.47 | 4.32 | 4.44 | +1.37% | 98,232 | 43,221,815 |
| 2024-03-20 | 4.32 | 4.39 | 4.29 | 4.38 | +0.92% | 72,348 | 31,487,421 |
| 2024-03-19 | 4.24 | 4.43 | 4.23 | 4.34 | +2.12% | 127,589 | 55,401,710 |
| 2024-03-18 | 4.16 | 4.25 | 4.16 | 4.25 | +2.41% | 90,652 | 38,117,023 |
| 2024-03-15 | 4.1 | 4.18 | 4.09 | 4.15 | +0.48% | 75,167 | 31,125,534 |
| 2024-03-14 | 4.18 | 4.21 | 4.09 | 4.13 | +0.24% | 83,630 | 34,764,034 |
| 2024-03-13 | 4.1 | 4.15 | 4.06 | 4.12 | +0.49% | 96,988 | 39,810,087 |
| 2024-03-12 | 4.04 | 4.1 | 4.02 | 4.1 | +1.49% | 68,219 | 27,710,317 |
| 2024-03-11 | 4.01 | 4.05 | 3.98 | 4.04 | +0.5% | 60,542 | 24,360,516 |
| 2024-03-08 | 4.07 | 4.09 | 3.98 | 4.02 | +0.5% | 71,711 | 28,796,202 |
| 2024-03-07 | 3.95 | 4.07 | 3.94 | 4 | +1.52% | 90,663 | 36,277,439 |
| 2024-03-06 | 3.94 | 3.99 | 3.91 | 3.94 | 0% | 65,796 | 25,932,306 |
| 2024-03-05 | 4 | 4.01 | 3.93 | 3.94 | -1.99% | 63,993 | 25,376,801 |
| 2024-03-04 | 4 | 4.04 | 3.89 | 4.02 | +0.5% | 109,246 | 43,495,671 |
| 2024-03-01 | 4 | 4.06 | 3.94 | 4 | 0% | 81,949 | 32,684,007 |
| 2024-02-29 | 3.9 | 4.04 | 3.8 | 4 | +2.04% | 132,575 | 52,603,923 |
| 2024-02-28 | 4.19 | 4.3 | 3.92 | 3.92 | -6.44% | 152,386 | 62,961,550 |
| 2024-02-27 | 4.13 | 4.19 | 4.02 | 4.19 | +1.7% | 81,838 | 33,887,920 |
| 2024-02-26 | 4.01 | 4.23 | 3.97 | 4.12 | +3% | 136,058 | 55,643,693 |
| 2024-02-23 | 3.82 | 4.01 | 3.8 | 4 | +5.26% | 101,842 | 39,693,733 |
| 2024-02-22 | 3.76 | 3.81 | 3.68 | 3.8 | +2.43% | 85,162 | 32,074,968 |
| 2024-02-21 | 3.56 | 3.8 | 3.52 | 3.71 | +4.8% | 141,061 | 52,235,939 |
| 2024-02-20 | 3.48 | 3.58 | 3.38 | 3.54 | +1.14% | 135,492 | 47,542,641 |
| 2024-02-19 | 3.25 | 3.53 | 3.25 | 3.5 | +9.03% | 223,253 | 76,564,197 |
| 2024-02-08 | 2.86 | 3.25 | 2.75 | 3.21 | +7.36% | 259,395 | 78,572,750 |
| 2024-02-07 | 3.3 | 3.32 | 2.99 | 2.99 | -9.94% | 306,926 | 94,160,976 |
| 2024-02-06 | 3.66 | 3.69 | 3.29 | 3.32 | -9.29% | 343,671 | 114,741,714 |
| 2024-02-05 | 4.02 | 4.02 | 3.66 | 3.66 | -10.07% | 130,808 | 48,959,123 |
| 2024-02-02 | 4.25 | 4.39 | 3.93 | 4.07 | -3.78% | 106,768 | 44,500,046 |
| 2024-02-01 | 4.43 | 4.43 | 4.22 | 4.23 | -4.94% | 119,898 | 51,751,951 |
| 2024-01-31 | 4.65 | 4.67 | 4.41 | 4.45 | -4.09% | 80,549 | 36,363,255 |
| 2024-01-30 | 4.8 | 4.87 | 4.64 | 4.64 | -4.33% | 59,885 | 28,250,594 |
| 2024-01-29 | 5.05 | 5.05 | 4.83 | 4.85 | -3.19% | 63,578 | 31,188,995 |
| 2024-01-26 | 4.92 | 5.08 | 4.86 | 5.01 | +2.04% | 66,116 | 33,146,804 |
| 2024-01-25 | 4.84 | 4.94 | 4.8 | 4.91 | +1.66% | 64,867 | 31,616,365 |
| 2024-01-24 | 4.77 | 4.86 | 4.65 | 4.83 | +2.33% | 77,279 | 36,917,869 |
| 2024-01-23 | 4.85 | 4.91 | 4.63 | 4.72 | -2.68% | 110,186 | 51,896,907 |
| 2024-01-22 | 5.21 | 5.21 | 4.73 | 4.85 | -6.91% | 98,193 | 49,012,523 |
| 2024-01-19 | 5.25 | 5.31 | 5.19 | 5.21 | -0.38% | 60,022 | 31,459,026 |
| 2024-01-18 | 5.35 | 5.35 | 5 | 5.23 | -2.06% | 115,028 | 59,477,349 |
| 2024-01-17 | 5.47 | 5.52 | 5.34 | 5.34 | -1.84% | 77,264 | 41,824,740 |
| 2024-01-16 | 5.43 | 5.55 | 5.38 | 5.44 | +0.18% | 112,908 | 61,607,073 |
| 2024-01-15 | 5.4 | 5.47 | 5.36 | 5.43 | 0% | 56,459 | 30,553,287 |
| 2024-01-12 | 5.46 | 5.5 | 5.39 | 5.43 | -0.55% | 61,422 | 33,372,462 |
| 2024-01-11 | 5.36 | 5.5 | 5.36 | 5.46 | +1.49% | 62,133 | 33,888,520 |
| 2024-01-10 | 5.43 | 5.47 | 5.35 | 5.38 | -0.74% | 61,610 | 33,248,707 |
| 2024-01-09 | 5.39 | 5.52 | 5.33 | 5.42 | +1.31% | 77,155 | 41,882,999 |
| 2024-01-08 | 5.41 | 5.49 | 5.35 | 5.35 | -1.65% | 89,584 | 48,484,319 |
| 2024-01-05 | 5.6 | 5.63 | 5.42 | 5.44 | -3.2% | 123,958 | 68,097,747 |
| 2024-01-04 | 5.68 | 5.72 | 5.6 | 5.62 | -0.35% | 91,336 | 51,497,387 |
| 2024-01-03 | 5.74 | 5.75 | 5.61 | 5.64 | -1.91% | 119,976 | 67,990,791 |
| 2024-01-02 | 5.69 | 5.81 | 5.62 | 5.75 | +1.41% | 198,477 | 113,731,005 |
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：