股票概览
4.11
-1.44%
-0.06
4.18
开盘价
4.23
最高价
4.09
最低价
108,845
成交量
数据更新至: 2024-12-31
技术指标
4.18
MA5 (5日均线)
4.28
MA10 (10日均线)
4.56
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 | 4.18 | 4.23 | 4.09 | 4.11 | -1.44% | 108,845 | 45,314,103 |
| 2024-12-30 | 4.22 | 4.23 | 4.12 | 4.17 | -1.65% | 102,998 | 42,806,255 |
| 2024-12-27 | 4.2 | 4.27 | 4.17 | 4.24 | +1.19% | 110,058 | 46,731,083 |
| 2024-12-26 | 4.17 | 4.24 | 4.15 | 4.19 | +0.24% | 85,439 | 35,771,135 |
| 2024-12-25 | 4.29 | 4.29 | 4.1 | 4.18 | -2.56% | 146,386 | 60,967,312 |
| 2024-12-24 | 4.24 | 4.31 | 4.2 | 4.29 | +0.94% | 109,545 | 46,662,247 |
| 2024-12-23 | 4.46 | 4.48 | 4.24 | 4.25 | -4.92% | 183,463 | 79,259,438 |
| 2024-12-20 | 4.47 | 4.52 | 4.45 | 4.47 | +0.45% | 129,635 | 58,173,686 |
| 2024-12-19 | 4.43 | 4.48 | 4.35 | 4.45 | -0.45% | 122,426 | 54,324,042 |
| 2024-12-18 | 4.55 | 4.58 | 4.45 | 4.47 | -1.76% | 162,959 | 73,174,797 |
| 2024-12-17 | 4.77 | 4.8 | 4.53 | 4.55 | -5.01% | 234,735 | 108,081,380 |
| 2024-12-16 | 4.86 | 4.91 | 4.76 | 4.79 | -1.84% | 197,796 | 95,286,504 |
| 2024-12-13 | 5.01 | 5.04 | 4.8 | 4.88 | -3.75% | 380,338 | 185,692,505 |
| 2024-12-12 | 4.94 | 5.1 | 4.87 | 5.07 | +2.22% | 355,153 | 177,882,976 |
| 2024-12-11 | 4.76 | 5.01 | 4.73 | 4.96 | +3.77% | 380,226 | 187,674,439 |
| 2024-12-10 | 5.04 | 5.06 | 4.77 | 4.78 | +0.63% | 395,800 | 194,777,598 |
| 2024-12-09 | 4.97 | 5.02 | 4.71 | 4.75 | -4.62% | 326,219 | 157,322,310 |
| 2024-12-06 | 4.81 | 5.02 | 4.79 | 4.98 | +3.32% | 343,023 | 169,476,155 |
| 2024-12-05 | 4.7 | 4.82 | 4.69 | 4.82 | +1.9% | 185,093 | 88,192,158 |
| 2024-12-04 | 4.85 | 4.88 | 4.71 | 4.73 | -3.07% | 258,023 | 123,733,058 |
| 2024-12-03 | 4.79 | 4.92 | 4.72 | 4.88 | +1.67% | 330,072 | 159,455,807 |
| 2024-12-02 | 4.68 | 4.84 | 4.66 | 4.8 | +2.35% | 244,391 | 116,801,888 |
| 2024-11-29 | 4.63 | 4.77 | 4.57 | 4.69 | +0.64% | 318,957 | 148,777,673 |
| 2024-11-28 | 4.57 | 4.73 | 4.57 | 4.66 | +1.97% | 255,978 | 119,272,533 |
| 2024-11-27 | 4.57 | 4.58 | 4.42 | 4.57 | -0.22% | 179,194 | 80,787,985 |
| 2024-11-26 | 4.53 | 4.67 | 4.51 | 4.58 | +0.66% | 178,426 | 81,802,176 |
| 2024-11-25 | 4.57 | 4.65 | 4.43 | 4.55 | -0.66% | 222,804 | 100,537,458 |
| 2024-11-22 | 4.81 | 4.88 | 4.57 | 4.58 | -5.18% | 309,277 | 146,607,140 |
| 2024-11-21 | 4.89 | 4.92 | 4.8 | 4.83 | -1.43% | 209,753 | 101,734,195 |
| 2024-11-20 | 4.81 | 4.91 | 4.75 | 4.9 | +1.03% | 227,972 | 110,544,713 |
| 2024-11-19 | 4.86 | 4.88 | 4.67 | 4.85 | +0.21% | 289,642 | 137,562,378 |
| 2024-11-18 | 4.93 | 5.07 | 4.81 | 4.84 | -1.63% | 278,124 | 137,614,675 |
| 2024-11-15 | 5.21 | 5.28 | 4.91 | 4.92 | -7.17% | 365,855 | 186,157,505 |
| 2024-11-14 | 5.6 | 5.65 | 5.29 | 5.3 | -2.75% | 392,178 | 214,592,063 |
| 2024-11-13 | 5.28 | 5.58 | 5.16 | 5.45 | +1.49% | 474,302 | 253,957,219 |
| 2024-11-12 | 5.45 | 5.59 | 5.32 | 5.37 | -3.07% | 455,674 | 247,478,162 |
| 2024-11-11 | 5.66 | 5.89 | 5.39 | 5.54 | -1.77% | 615,376 | 342,464,689 |
| 2024-11-08 | 6.05 | 6.1 | 5.6 | 5.64 | -6.31% | 871,188 | 500,860,910 |
| 2024-11-07 | 5.4 | 6.11 | 5.36 | 6.02 | +8.08% | 1,091,026 | 634,729,959 |
| 2024-11-06 | 5.53 | 5.8 | 5.2 | 5.57 | -2.11% | 944,023 | 517,621,272 |
| 2024-11-05 | 5.38 | 5.99 | 5.38 | 5.69 | +3.64% | 1,047,472 | 595,283,465 |
| 2024-11-04 | 5.49 | 5.81 | 5.23 | 5.49 | +2.23% | 1,217,332 | 672,001,461 |
| 2024-11-01 | 4.91 | 5.37 | 4.82 | 5.37 | +10.04% | 1,164,415 | 592,156,520 |
| 2024-10-31 | 4.58 | 5.1 | 4.53 | 4.88 | +4.95% | 878,840 | 426,871,750 |
| 2024-10-30 | 4.51 | 4.75 | 4.48 | 4.65 | +3.1% | 537,606 | 247,719,376 |
| 2024-10-29 | 4.72 | 4.8 | 4.48 | 4.51 | -5.45% | 493,945 | 227,969,324 |
| 2024-10-28 | 4.58 | 4.8 | 4.55 | 4.77 | +4.15% | 568,298 | 269,422,869 |
| 2024-10-25 | 4.53 | 4.65 | 4.51 | 4.58 | +0.88% | 420,717 | 193,355,365 |
| 2024-10-24 | 4.6 | 4.67 | 4.51 | 4.54 | -2.78% | 362,351 | 165,940,514 |
| 2024-10-23 | 4.74 | 4.79 | 4.63 | 4.67 | -3.11% | 489,574 | 229,606,301 |
| 2024-10-22 | 4.72 | 5.01 | 4.69 | 4.82 | +0.21% | 592,883 | 287,058,070 |
| 2024-10-21 | 4.98 | 4.98 | 4.8 | 4.81 | -7.5% | 797,806 | 388,468,744 |
| 2024-10-18 | 4.84 | 5.53 | 4.84 | 5.2 | -2.62% | 1,171,650 | 592,456,420 |
| 2024-10-17 | 5.59 | 5.59 | 5.2 | 5.34 | +5.12% | 1,630,146 | 887,142,230 |
| 2024-10-16 | 4.8 | 5.08 | 4.7 | 5.08 | +9.96% | 415,479 | 207,246,159 |
| 2024-10-15 | 4.41 | 4.65 | 4.26 | 4.62 | +2.9% | 1,005,103 | 450,466,071 |
| 2024-10-14 | 4.49 | 4.49 | 4.3 | 4.49 | +10.05% | 973,136 | 431,668,023 |
| 2024-10-11 | 4.1 | 4.39 | 3.99 | 4.08 | -2.63% | 558,847 | 234,219,722 |
| 2024-10-10 | 3.86 | 4.28 | 3.74 | 4.19 | +3.71% | 614,824 | 250,433,209 |
| 2024-10-09 | 4.32 | 4.32 | 4.04 | 4.04 | -10.02% | 395,595 | 161,269,692 |
| 2024-10-08 | 5.01 | 5.01 | 4.26 | 4.49 | -1.32% | 935,849 | 430,407,147 |
| 2024-09-30 | 4.39 | 4.55 | 4.14 | 4.55 | +9.9% | 957,031 | 419,910,569 |
| 2024-09-27 | 4 | 4.36 | 3.95 | 4.14 | +4.02% | 857,573 | 349,083,991 |
| 2024-09-26 | 3.66 | 4.02 | 3.65 | 3.98 | +7.57% | 762,152 | 292,737,964 |
| 2024-09-25 | 3.63 | 3.9 | 3.63 | 3.7 | +0.54% | 706,451 | 266,131,571 |
| 2024-09-24 | 3.79 | 3.88 | 3.56 | 3.68 | -1.34% | 610,984 | 223,906,966 |
| 2024-09-23 | 3.5 | 3.86 | 3.5 | 3.73 | +0.54% | 786,944 | 288,239,206 |
| 2024-09-20 | 3.33 | 3.71 | 3.29 | 3.71 | +10.09% | 783,238 | 282,416,038 |
| 2024-09-19 | 3.18 | 3.43 | 3.18 | 3.37 | +5.64% | 355,442 | 118,199,815 |
| 2024-09-18 | 3.14 | 3.24 | 3.08 | 3.19 | +1.92% | 201,131 | 63,591,235 |
| 2024-09-13 | 3.07 | 3.17 | 3.07 | 3.13 | +1.95% | 157,085 | 49,326,876 |
| 2024-09-12 | 3.07 | 3.11 | 3.03 | 3.07 | +0.33% | 69,159 | 21,307,092 |
| 2024-09-11 | 3.08 | 3.09 | 3.05 | 3.06 | -1.29% | 66,785 | 20,483,162 |
| 2024-09-10 | 3.15 | 3.19 | 3.06 | 3.1 | -1.27% | 111,536 | 34,610,084 |
| 2024-09-09 | 3.08 | 3.14 | 3.04 | 3.14 | +0.96% | 111,180 | 34,513,699 |
| 2024-09-06 | 3.17 | 3.18 | 3.1 | 3.11 | -1.89% | 99,261 | 31,083,211 |
| 2024-09-05 | 3.14 | 3.2 | 3.12 | 3.17 | +1.93% | 126,653 | 40,100,286 |
| 2024-09-04 | 3.13 | 3.22 | 3.1 | 3.11 | -1.27% | 126,142 | 39,637,140 |
| 2024-09-03 | 3.09 | 3.19 | 3.08 | 3.15 | +0.64% | 119,054 | 37,365,040 |
| 2024-09-02 | 3.24 | 3.27 | 3.12 | 3.13 | -1.26% | 169,634 | 54,164,031 |
| 2024-08-30 | 3.03 | 3.28 | 3.02 | 3.17 | +4.62% | 243,246 | 77,032,288 |
| 2024-08-29 | 3.01 | 3.05 | 2.98 | 3.03 | 0% | 77,590 | 23,421,800 |
| 2024-08-28 | 3.05 | 3.09 | 3 | 3.03 | -0.66% | 77,607 | 23,616,534 |
| 2024-08-27 | 3.14 | 3.16 | 3.05 | 3.05 | -2.87% | 107,352 | 33,136,356 |
| 2024-08-26 | 3.11 | 3.16 | 3.06 | 3.14 | +1.29% | 108,720 | 33,990,335 |
| 2024-08-23 | 3.08 | 3.12 | 3.03 | 3.1 | 0% | 97,772 | 30,039,096 |
| 2024-08-22 | 3.17 | 3.2 | 3.09 | 3.1 | -0.96% | 132,434 | 41,626,285 |
| 2024-08-21 | 3.1 | 3.14 | 3.07 | 3.13 | +0.97% | 98,556 | 30,692,475 |
| 2024-08-20 | 3.17 | 3.19 | 3.08 | 3.1 | -2.21% | 122,419 | 38,219,864 |
| 2024-08-19 | 3.22 | 3.25 | 3.15 | 3.17 | -2.46% | 185,551 | 59,140,906 |
| 2024-08-16 | 3.34 | 3.39 | 3.25 | 3.25 | -3.27% | 220,818 | 73,001,508 |
| 2024-08-15 | 3.22 | 3.38 | 3.18 | 3.36 | +3.38% | 271,969 | 89,213,035 |
| 2024-08-14 | 3.24 | 3.34 | 3.21 | 3.25 | +0.62% | 189,985 | 62,177,263 |
| 2024-08-13 | 3.27 | 3.3 | 3.15 | 3.23 | -1.52% | 214,517 | 68,778,000 |
| 2024-08-12 | 3.27 | 3.42 | 3.15 | 3.28 | -0.61% | 367,253 | 119,260,627 |
| 2024-08-09 | 3.16 | 3.48 | 3.15 | 3.3 | +3.77% | 402,140 | 133,975,426 |
| 2024-08-08 | 3.17 | 3.26 | 3.12 | 3.18 | +1.6% | 156,742 | 49,915,982 |
| 2024-08-07 | 3.16 | 3.17 | 3.11 | 3.13 | -1.26% | 84,923 | 26,625,430 |
| 2024-08-06 | 3.12 | 3.18 | 3.09 | 3.17 | +2.59% | 114,679 | 35,889,181 |
| 2024-08-05 | 3.13 | 3.22 | 3.09 | 3.09 | -2.22% | 160,497 | 50,672,373 |
| 2024-08-02 | 3.14 | 3.21 | 3.11 | 3.16 | +0.32% | 139,651 | 44,221,694 |
| 2024-08-01 | 3.23 | 3.25 | 3.14 | 3.15 | -1.56% | 121,886 | 38,707,286 |
| 2024-07-31 | 3.11 | 3.2 | 3.07 | 3.2 | +3.23% | 157,495 | 49,741,860 |
| 2024-07-30 | 3.01 | 3.11 | 3 | 3.1 | +2.99% | 156,840 | 48,040,620 |
| 2024-07-29 | 3.01 | 3.04 | 2.95 | 3.01 | 0% | 77,881 | 23,307,715 |
| 2024-07-26 | 2.98 | 3.04 | 2.97 | 3.01 | +1.69% | 77,415 | 23,242,059 |
| 2024-07-25 | 2.95 | 3 | 2.92 | 2.96 | +0.34% | 82,911 | 24,613,380 |
| 2024-07-24 | 3 | 3.03 | 2.95 | 2.95 | -1.67% | 112,040 | 33,440,661 |
| 2024-07-23 | 3.04 | 3.11 | 3 | 3 | -0.99% | 135,741 | 41,486,846 |
| 2024-07-22 | 3.02 | 3.06 | 2.98 | 3.03 | +0.66% | 110,068 | 33,288,807 |
| 2024-07-19 | 3.07 | 3.07 | 2.97 | 3.01 | -1.95% | 145,224 | 43,608,845 |
| 2024-07-18 | 3.06 | 3.08 | 3 | 3.07 | -0.32% | 144,950 | 44,073,977 |
| 2024-07-17 | 3.09 | 3.16 | 3.08 | 3.08 | 0% | 184,997 | 57,755,945 |
| 2024-07-16 | 3.07 | 3.1 | 3.02 | 3.08 | +0.65% | 116,249 | 35,701,683 |
| 2024-07-15 | 3.17 | 3.19 | 3.05 | 3.06 | -3.16% | 155,052 | 47,744,000 |
| 2024-07-12 | 3.12 | 3.3 | 3.11 | 3.16 | +1.61% | 261,404 | 84,119,517 |
| 2024-07-11 | 3.11 | 3.13 | 3.05 | 3.11 | +1.97% | 154,990 | 48,003,155 |
| 2024-07-10 | 3.08 | 3.14 | 3.04 | 3.05 | -2.24% | 121,461 | 37,329,340 |
| 2024-07-09 | 3.08 | 3.13 | 3.01 | 3.12 | +1.3% | 153,809 | 47,353,148 |
| 2024-07-08 | 3.19 | 3.2 | 3.06 | 3.08 | -2.84% | 169,199 | 52,485,189 |
| 2024-07-05 | 3.21 | 3.23 | 3.12 | 3.17 | -0.63% | 146,540 | 46,721,474 |
| 2024-07-04 | 3.35 | 3.36 | 3.18 | 3.19 | -4.78% | 200,884 | 64,917,081 |
| 2024-07-03 | 3.32 | 3.42 | 3.28 | 3.35 | +0.6% | 198,159 | 66,707,318 |
| 2024-07-02 | 3.3 | 3.41 | 3.27 | 3.33 | +0.3% | 279,951 | 93,792,573 |
| 2024-07-01 | 3.13 | 3.33 | 3.12 | 3.32 | +5.73% | 326,964 | 106,667,441 |
| 2024-06-28 | 3.17 | 3.22 | 3.11 | 3.14 | -1.26% | 183,742 | 58,428,393 |
| 2024-06-27 | 3.22 | 3.28 | 3.17 | 3.18 | -1.24% | 204,820 | 66,021,762 |
| 2024-06-26 | 3.18 | 3.23 | 3.12 | 3.22 | +1.26% | 168,687 | 53,648,441 |
| 2024-06-25 | 3.08 | 3.25 | 3.06 | 3.18 | +2.91% | 241,012 | 75,957,837 |
| 2024-06-24 | 3.21 | 3.21 | 3.06 | 3.09 | -4.04% | 227,587 | 70,808,299 |
| 2024-06-21 | 3.33 | 3.33 | 3.22 | 3.22 | +0.31% | 229,007 | 75,009,534 |
| 2024-06-20 | 3.35 | 3.35 | 3.19 | 3.21 | -4.18% | 274,842 | 89,345,388 |
| 2024-06-19 | 3.4 | 3.43 | 3.35 | 3.35 | -1.47% | 201,072 | 68,080,406 |
| 2024-06-18 | 3.45 | 3.48 | 3.39 | 3.4 | -0.87% | 218,041 | 74,576,278 |
| 2024-06-17 | 3.48 | 3.52 | 3.42 | 3.43 | -3.11% | 322,892 | 111,777,838 |
| 2024-06-14 | 3.38 | 3.68 | 3.33 | 3.54 | +5.36% | 531,361 | 187,250,628 |
| 2024-06-13 | 3.48 | 3.52 | 3.34 | 3.36 | -2.61% | 217,094 | 73,600,883 |
| 2024-06-12 | 3.39 | 3.47 | 3.36 | 3.45 | +1.47% | 191,508 | 65,705,555 |
| 2024-06-11 | 3.45 | 3.45 | 3.32 | 3.4 | -1.73% | 227,269 | 76,740,245 |
| 2024-06-07 | 3.39 | 3.49 | 3.35 | 3.46 | +2.67% | 301,758 | 103,325,646 |
| 2024-06-06 | 3.5 | 3.53 | 3.29 | 3.37 | -3.44% | 393,845 | 132,795,321 |
| 2024-06-05 | 3.68 | 3.68 | 3.47 | 3.49 | -5.68% | 427,412 | 151,315,827 |
| 2024-06-04 | 3.72 | 3.77 | 3.59 | 3.7 | 0% | 452,476 | 167,147,560 |
| 2024-06-03 | 3.74 | 3.76 | 3.64 | 3.7 | -1.86% | 333,402 | 123,079,499 |
| 2024-05-31 | 3.8 | 3.85 | 3.71 | 3.77 | -0.79% | 371,734 | 140,345,491 |
| 2024-05-30 | 3.91 | 3.97 | 3.77 | 3.8 | -4.52% | 554,820 | 212,232,697 |
| 2024-05-29 | 4.02 | 4.23 | 3.91 | 3.98 | -2.93% | 764,501 | 310,764,451 |
| 2024-05-28 | 4.46 | 4.49 | 4.05 | 4.1 | -8.28% | 849,460 | 358,664,136 |
| 2024-05-27 | 4.21 | 4.68 | 4.1 | 4.47 | -1.32% | 957,849 | 419,340,748 |
| 2024-05-24 | 4.88 | 4.9 | 4.53 | 4.53 | -9.94% | 1,169,271 | 542,252,492 |
| 2024-05-23 | 4.23 | 5.03 | 4.23 | 5.03 | +10.07% | 1,482,348 | 684,741,724 |
| 2024-05-22 | 4.4 | 4.57 | 4.36 | 4.57 | +10.12% | 354,738 | 160,265,265 |
| 2024-05-21 | 3.79 | 4.15 | 3.77 | 4.15 | +10.08% | 292,487 | 119,213,120 |
| 2024-05-20 | 3.87 | 3.9 | 3.73 | 3.77 | -5.75% | 571,456 | 216,924,016 |
| 2024-05-17 | 3.74 | 4.06 | 3.68 | 4 | +8.4% | 748,270 | 287,561,234 |
| 2024-05-16 | 3.52 | 3.78 | 3.51 | 3.69 | +5.13% | 453,427 | 166,582,622 |
| 2024-05-15 | 3.39 | 3.57 | 3.39 | 3.51 | +2.63% | 291,112 | 102,073,753 |
| 2024-05-14 | 3.38 | 3.46 | 3.36 | 3.42 | +0.59% | 134,765 | 45,869,569 |
| 2024-05-13 | 3.42 | 3.44 | 3.35 | 3.4 | -2.02% | 175,272 | 59,408,080 |
| 2024-05-10 | 3.39 | 3.52 | 3.34 | 3.47 | +3.27% | 261,113 | 89,775,327 |
| 2024-05-09 | 3.32 | 3.41 | 3.31 | 3.36 | +1.2% | 120,942 | 40,656,704 |
| 2024-05-08 | 3.42 | 3.42 | 3.3 | 3.32 | -3.21% | 143,411 | 47,934,260 |
| 2024-05-07 | 3.36 | 3.48 | 3.31 | 3.43 | +1.18% | 198,462 | 67,214,925 |
| 2024-05-06 | 3.44 | 3.54 | 3.38 | 3.39 | +0.3% | 271,227 | 93,905,583 |
| 2024-04-30 | 3.42 | 3.47 | 3.31 | 3.38 | -2.59% | 300,999 | 101,667,725 |
| 2024-04-29 | 3.22 | 3.49 | 3.2 | 3.47 | +7.1% | 433,171 | 147,722,652 |
| 2024-04-26 | 3.04 | 3.26 | 3.02 | 3.24 | +7.64% | 339,368 | 107,353,702 |
| 2024-04-25 | 3.02 | 3.09 | 2.97 | 3.01 | -2.9% | 181,930 | 55,310,942 |
| 2024-04-24 | 3.11 | 3.2 | 3.06 | 3.1 | +1.64% | 288,192 | 89,561,763 |
| 2024-04-23 | 3.03 | 3.22 | 2.99 | 3.05 | +1.67% | 230,804 | 70,753,246 |
| 2024-04-22 | 3.05 | 3.05 | 2.9 | 3 | -0.99% | 112,495 | 33,398,388 |
| 2024-04-19 | 3 | 3.1 | 2.97 | 3.03 | 0% | 106,813 | 32,301,679 |
| 2024-04-18 | 3.08 | 3.12 | 3.01 | 3.03 | -1.62% | 107,021 | 32,756,508 |
| 2024-04-17 | 2.88 | 3.08 | 2.88 | 3.08 | +7.69% | 155,184 | 46,808,476 |
| 2024-04-16 | 3.1 | 3.1 | 2.85 | 2.86 | -7.74% | 175,482 | 51,168,047 |
| 2024-04-15 | 3.24 | 3.27 | 3.05 | 3.1 | -4.62% | 147,432 | 46,056,052 |
| 2024-04-12 | 3.3 | 3.33 | 3.24 | 3.25 | -2.11% | 112,113 | 36,697,962 |
| 2024-04-11 | 3.26 | 3.37 | 3.24 | 3.32 | +0.91% | 83,688 | 27,668,771 |
| 2024-04-10 | 3.4 | 3.4 | 3.24 | 3.29 | -2.66% | 130,703 | 43,096,144 |
| 2024-04-09 | 3.3 | 3.39 | 3.3 | 3.38 | +1.81% | 105,908 | 35,594,894 |
| 2024-04-08 | 3.45 | 3.46 | 3.31 | 3.32 | -3.77% | 122,988 | 41,463,441 |
| 2024-04-03 | 3.45 | 3.5 | 3.42 | 3.45 | -0.29% | 131,825 | 45,557,649 |
| 2024-04-02 | 3.44 | 3.53 | 3.41 | 3.46 | +0.58% | 183,818 | 63,723,834 |
| 2024-04-01 | 3.4 | 3.5 | 3.38 | 3.44 | +0.88% | 159,553 | 54,982,379 |
| 2024-03-29 | 3.45 | 3.45 | 3.35 | 3.41 | -1.45% | 208,552 | 70,697,115 |
| 2024-03-28 | 3.47 | 3.51 | 3.39 | 3.46 | -0.57% | 241,623 | 83,494,618 |
| 2024-03-27 | 3.64 | 3.65 | 3.45 | 3.48 | -4.4% | 333,455 | 117,629,654 |
| 2024-03-26 | 3.45 | 3.64 | 3.43 | 3.64 | +5.51% | 346,592 | 122,831,454 |
| 2024-03-25 | 3.47 | 3.56 | 3.41 | 3.45 | -0.58% | 212,033 | 74,047,612 |
| 2024-03-22 | 3.49 | 3.5 | 3.38 | 3.47 | -0.86% | 154,023 | 53,095,465 |
| 2024-03-21 | 3.44 | 3.53 | 3.44 | 3.5 | +1.45% | 149,551 | 52,120,030 |
| 2024-03-20 | 3.4 | 3.45 | 3.38 | 3.45 | +0.88% | 124,792 | 42,673,498 |
| 2024-03-19 | 3.43 | 3.46 | 3.38 | 3.42 | -0.58% | 151,796 | 51,900,612 |
| 2024-03-18 | 3.38 | 3.5 | 3.34 | 3.44 | +2.08% | 205,066 | 70,112,188 |
| 2024-03-15 | 3.34 | 3.39 | 3.31 | 3.37 | +0.3% | 112,969 | 37,846,083 |
| 2024-03-14 | 3.33 | 3.41 | 3.32 | 3.36 | +0.6% | 143,113 | 48,116,969 |
| 2024-03-13 | 3.45 | 3.47 | 3.3 | 3.34 | -2.62% | 211,961 | 70,868,091 |
| 2024-03-12 | 3.29 | 3.59 | 3.25 | 3.43 | +4.57% | 304,020 | 103,368,824 |
| 2024-03-11 | 3.16 | 3.28 | 3.16 | 3.28 | +3.47% | 143,475 | 46,334,604 |
| 2024-03-08 | 3.2 | 3.21 | 3.14 | 3.17 | -1.25% | 99,873 | 31,687,075 |
| 2024-03-07 | 3.21 | 3.27 | 3.2 | 3.21 | -0.31% | 131,083 | 42,354,562 |
| 2024-03-06 | 3.18 | 3.26 | 3.16 | 3.22 | +1.26% | 131,225 | 42,237,364 |
| 2024-03-05 | 3.19 | 3.23 | 3.15 | 3.18 | -1.24% | 143,363 | 45,690,488 |
| 2024-03-04 | 3.3 | 3.3 | 3.16 | 3.22 | -2.13% | 164,987 | 53,000,460 |
| 2024-03-01 | 3.32 | 3.35 | 3.25 | 3.29 | -0.3% | 174,722 | 57,566,631 |
| 2024-02-29 | 3.22 | 3.33 | 3.2 | 3.3 | +2.17% | 212,294 | 69,648,616 |
| 2024-02-28 | 3.46 | 3.54 | 3.22 | 3.23 | -6.1% | 333,659 | 113,153,034 |
| 2024-02-27 | 3.28 | 3.46 | 3.27 | 3.44 | +3.93% | 247,074 | 83,843,816 |
| 2024-02-26 | 3.31 | 3.42 | 3.25 | 3.31 | 0% | 295,855 | 98,644,616 |
| 2024-02-23 | 3.25 | 3.33 | 3.21 | 3.31 | +2.16% | 305,183 | 99,967,890 |
| 2024-02-22 | 3.19 | 3.26 | 3.13 | 3.24 | -0.92% | 429,896 | 137,594,025 |
| 2024-02-21 | 2.98 | 3.31 | 2.95 | 3.27 | +8.64% | 530,955 | 171,018,993 |
| 2024-02-20 | 2.98 | 3.03 | 2.9 | 3.01 | +1.01% | 269,796 | 80,213,223 |
| 2024-02-19 | 2.85 | 3.02 | 2.82 | 2.98 | +5.67% | 407,450 | 118,741,986 |
| 2024-02-08 | 2.61 | 2.84 | 2.5 | 2.82 | +6.02% | 485,459 | 129,557,108 |
| 2024-02-07 | 2.94 | 2.94 | 2.66 | 2.66 | -9.83% | 449,347 | 121,333,301 |
| 2024-02-06 | 2.89 | 3.07 | 2.84 | 2.95 | -6.65% | 437,774 | 126,735,666 |
| 2024-02-05 | 3.5 | 3.5 | 3.16 | 3.16 | -9.97% | 220,757 | 70,571,634 |
| 2024-02-02 | 3.62 | 3.82 | 3.42 | 3.51 | -3.04% | 225,535 | 81,806,398 |
| 2024-02-01 | 3.73 | 3.77 | 3.53 | 3.62 | -4.23% | 208,174 | 75,598,014 |
| 2024-01-31 | 4.1 | 4.14 | 3.78 | 3.78 | -6.67% | 200,235 | 78,169,285 |
| 2024-01-30 | 4.18 | 4.26 | 4.04 | 4.05 | -4.26% | 176,290 | 72,865,116 |
| 2024-01-29 | 4.4 | 4.49 | 4.22 | 4.23 | -4.08% | 314,813 | 136,965,786 |
| 2024-01-26 | 4.27 | 4.45 | 4.24 | 4.41 | +4.75% | 417,154 | 182,888,254 |
| 2024-01-25 | 4 | 4.22 | 3.92 | 4.21 | +3.95% | 407,273 | 167,845,480 |
| 2024-01-24 | 3.78 | 4.13 | 3.78 | 4.05 | +8% | 438,724 | 175,581,391 |
| 2024-01-23 | 3.76 | 3.78 | 3.64 | 3.75 | 0% | 107,971 | 40,042,937 |
| 2024-01-22 | 3.99 | 4.01 | 3.71 | 3.75 | -5.78% | 111,232 | 42,990,664 |
| 2024-01-19 | 3.98 | 4.05 | 3.96 | 3.98 | 0% | 81,736 | 32,705,944 |
| 2024-01-18 | 4.02 | 4.02 | 3.85 | 3.98 | -1.73% | 139,881 | 54,958,194 |
| 2024-01-17 | 4.16 | 4.17 | 4.04 | 4.05 | -3.11% | 92,451 | 37,779,895 |
| 2024-01-16 | 4.27 | 4.28 | 4.1 | 4.18 | -1.42% | 100,478 | 41,918,897 |
| 2024-01-15 | 4.14 | 4.26 | 4.09 | 4.24 | +1.44% | 133,201 | 55,867,146 |
| 2024-01-12 | 4.19 | 4.29 | 4.15 | 4.18 | -1.18% | 127,459 | 53,748,260 |
| 2024-01-11 | 4.11 | 4.28 | 4.06 | 4.23 | +3.42% | 143,608 | 59,647,345 |
| 2024-01-10 | 4.1 | 4.15 | 4.06 | 4.09 | -0.73% | 74,809 | 30,709,898 |
| 2024-01-09 | 4.1 | 4.16 | 4.06 | 4.12 | 0% | 76,090 | 31,297,505 |
| 2024-01-08 | 4.27 | 4.3 | 4.11 | 4.12 | -2.14% | 100,013 | 41,767,271 |
| 2024-01-05 | 4.17 | 4.34 | 4.16 | 4.21 | +0.96% | 170,669 | 72,730,294 |
| 2024-01-04 | 4.15 | 4.19 | 4.14 | 4.17 | +0.24% | 78,819 | 32,827,350 |
| 2024-01-03 | 4.11 | 4.19 | 4.1 | 4.16 | +1.22% | 99,708 | 41,440,707 |
| 2024-01-02 | 4.17 | 4.17 | 4.09 | 4.11 | -1.44% | 99,347 | 40,919,450 |
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：