股票概览
3.05
-2.24%
-0.07
3.13
开盘价
3.15
最高价
3.04
最低价
190,719
成交量
数据更新至: 2024-12-31
技术指标
3.16
MA5 (5日均线)
3.25
MA10 (10日均线)
3.37
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 | 3.13 | 3.15 | 3.04 | 3.05 | -2.24% | 190,719 | 58,931,568 |
| 2024-12-30 | 3.23 | 3.24 | 3.08 | 3.12 | -3.7% | 277,408 | 86,502,878 |
| 2024-12-27 | 3.19 | 3.28 | 3.17 | 3.24 | +0.93% | 226,179 | 73,445,003 |
| 2024-12-26 | 3.15 | 3.22 | 3.15 | 3.21 | +0.63% | 188,397 | 60,001,206 |
| 2024-12-25 | 3.26 | 3.28 | 3.12 | 3.19 | -2.15% | 205,873 | 65,276,131 |
| 2024-12-24 | 3.25 | 3.3 | 3.19 | 3.26 | +1.24% | 229,482 | 74,317,501 |
| 2024-12-23 | 3.43 | 3.45 | 3.2 | 3.22 | -6.94% | 423,493 | 138,961,687 |
| 2024-12-20 | 3.37 | 3.63 | 3.37 | 3.46 | +2.98% | 604,496 | 212,338,635 |
| 2024-12-19 | 3.4 | 3.41 | 3.3 | 3.36 | -0.88% | 219,747 | 73,641,609 |
| 2024-12-18 | 3.41 | 3.43 | 3.36 | 3.39 | -0.59% | 269,940 | 91,644,407 |
| 2024-12-17 | 3.58 | 3.61 | 3.4 | 3.41 | -5.54% | 486,026 | 168,016,720 |
| 2024-12-16 | 3.58 | 3.7 | 3.56 | 3.61 | +1.4% | 448,493 | 162,494,714 |
| 2024-12-13 | 3.65 | 3.65 | 3.54 | 3.56 | -3.26% | 417,865 | 149,666,454 |
| 2024-12-12 | 3.58 | 3.69 | 3.51 | 3.68 | +2.79% | 527,188 | 191,108,269 |
| 2024-12-11 | 3.45 | 3.6 | 3.41 | 3.58 | +4.07% | 510,173 | 180,834,736 |
| 2024-12-10 | 3.52 | 3.54 | 3.43 | 3.44 | +0.29% | 342,371 | 118,901,965 |
| 2024-12-09 | 3.54 | 3.54 | 3.36 | 3.43 | -2% | 351,359 | 120,398,802 |
| 2024-12-06 | 3.38 | 3.51 | 3.36 | 3.5 | +3.86% | 408,914 | 141,231,799 |
| 2024-12-05 | 3.32 | 3.38 | 3.3 | 3.37 | +0.9% | 231,194 | 77,501,013 |
| 2024-12-04 | 3.37 | 3.44 | 3.31 | 3.34 | -0.89% | 303,686 | 102,547,934 |
| 2024-12-03 | 3.39 | 3.41 | 3.33 | 3.37 | 0% | 285,223 | 96,142,795 |
| 2024-12-02 | 3.3 | 3.38 | 3.27 | 3.37 | +2.12% | 335,677 | 112,183,723 |
| 2024-11-29 | 3.22 | 3.31 | 3.2 | 3.3 | +2.48% | 293,672 | 96,016,281 |
| 2024-11-28 | 3.17 | 3.25 | 3.16 | 3.22 | +1.58% | 243,415 | 78,483,816 |
| 2024-11-27 | 3.16 | 3.17 | 3.05 | 3.17 | 0% | 209,276 | 65,174,859 |
| 2024-11-26 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 190,795 | 60,417,038 |
| 2024-11-25 | 3.09 | 3.16 | 3.07 | 3.14 | +1.62% | 178,410 | 55,619,401 |
| 2024-11-22 | 3.22 | 3.24 | 3.09 | 3.09 | -4.04% | 211,781 | 67,319,920 |
| 2024-11-21 | 3.23 | 3.26 | 3.17 | 3.22 | -0.31% | 174,353 | 55,887,868 |
| 2024-11-20 | 3.16 | 3.24 | 3.13 | 3.23 | +2.22% | 236,603 | 75,651,709 |
| 2024-11-19 | 3.14 | 3.16 | 3.07 | 3.16 | +0.64% | 222,109 | 69,179,239 |
| 2024-11-18 | 3.14 | 3.23 | 3.08 | 3.14 | 0% | 285,586 | 89,788,481 |
| 2024-11-15 | 3.2 | 3.24 | 3.13 | 3.14 | -2.18% | 198,089 | 63,132,940 |
| 2024-11-14 | 3.27 | 3.31 | 3.2 | 3.21 | -2.13% | 205,267 | 66,600,961 |
| 2024-11-13 | 3.3 | 3.35 | 3.24 | 3.28 | -2.38% | 258,241 | 84,862,593 |
| 2024-11-12 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 323,253 | 109,250,173 |
| 2024-11-11 | 3.4 | 3.41 | 3.27 | 3.4 | -1.16% | 499,315 | 167,150,480 |
| 2024-11-08 | 3.45 | 3.59 | 3.41 | 3.44 | -1.43% | 692,165 | 240,521,753 |
| 2024-11-07 | 3.35 | 3.64 | 3.32 | 3.49 | +5.44% | 983,552 | 345,498,158 |
| 2024-11-06 | 3.28 | 3.35 | 3.21 | 3.31 | +1.85% | 427,004 | 140,346,615 |
| 2024-11-05 | 3.18 | 3.26 | 3.16 | 3.25 | +1.56% | 316,578 | 102,308,898 |
| 2024-11-04 | 3.19 | 3.24 | 3.14 | 3.2 | +1.59% | 249,142 | 79,111,813 |
| 2024-11-01 | 3.25 | 3.29 | 3.13 | 3.15 | -3.96% | 305,054 | 97,511,848 |
| 2024-10-31 | 3.19 | 3.34 | 3.18 | 3.28 | +3.14% | 469,003 | 152,516,136 |
| 2024-10-30 | 3.11 | 3.2 | 3.1 | 3.18 | +1.27% | 253,030 | 79,863,870 |
| 2024-10-29 | 3.28 | 3.28 | 3.13 | 3.14 | -3.68% | 407,004 | 129,435,900 |
| 2024-10-28 | 3.1 | 3.3 | 3.09 | 3.26 | +7.59% | 534,472 | 170,941,247 |
| 2024-10-25 | 2.97 | 3.07 | 2.96 | 3.03 | +2.02% | 229,146 | 69,310,517 |
| 2024-10-24 | 2.91 | 2.97 | 2.9 | 2.97 | +1.37% | 148,282 | 43,608,346 |
| 2024-10-23 | 2.92 | 2.97 | 2.88 | 2.93 | +1.03% | 164,358 | 48,147,943 |
| 2024-10-22 | 2.83 | 2.9 | 2.81 | 2.9 | +2.47% | 193,915 | 55,689,595 |
| 2024-10-21 | 2.85 | 2.87 | 2.81 | 2.83 | -0.7% | 163,272 | 46,292,347 |
| 2024-10-18 | 2.8 | 2.88 | 2.77 | 2.85 | +1.42% | 190,242 | 53,780,378 |
| 2024-10-17 | 2.86 | 2.88 | 2.8 | 2.81 | -1.4% | 128,326 | 36,367,527 |
| 2024-10-16 | 2.83 | 2.88 | 2.81 | 2.85 | -0.35% | 132,334 | 37,710,967 |
| 2024-10-15 | 2.89 | 2.93 | 2.84 | 2.86 | -1.38% | 171,834 | 49,621,955 |
| 2024-10-14 | 2.85 | 2.9 | 2.82 | 2.9 | +2.47% | 171,617 | 49,230,044 |
| 2024-10-11 | 2.88 | 2.94 | 2.8 | 2.83 | -0.35% | 187,308 | 53,655,896 |
| 2024-10-10 | 2.86 | 2.94 | 2.77 | 2.84 | -1.39% | 255,231 | 73,027,168 |
| 2024-10-09 | 3.1 | 3.12 | 2.88 | 2.88 | -10% | 367,655 | 109,145,725 |
| 2024-10-08 | 3.48 | 3.52 | 3.07 | 3.2 | -0.31% | 691,201 | 226,763,747 |
| 2024-09-30 | 3.03 | 3.24 | 2.93 | 3.21 | +7% | 705,429 | 219,116,804 |
| 2024-09-27 | 3 | 3.1 | 2.91 | 3 | +2.74% | 592,434 | 176,317,403 |
| 2024-09-26 | 2.64 | 2.92 | 2.62 | 2.92 | +10.19% | 304,322 | 84,748,712 |
| 2024-09-25 | 2.6 | 2.74 | 2.6 | 2.65 | +2.71% | 174,110 | 46,445,162 |
| 2024-09-24 | 2.47 | 2.58 | 2.46 | 2.58 | +4.88% | 107,804 | 27,275,470 |
| 2024-09-23 | 2.46 | 2.47 | 2.45 | 2.46 | 0% | 42,783 | 10,516,873 |
| 2024-09-20 | 2.47 | 2.47 | 2.44 | 2.46 | -0.4% | 47,463 | 11,665,019 |
| 2024-09-19 | 2.4 | 2.5 | 2.39 | 2.47 | +3.35% | 127,287 | 31,374,804 |
| 2024-09-18 | 2.42 | 2.44 | 2.35 | 2.39 | -2.05% | 68,603 | 16,372,753 |
| 2024-09-13 | 2.47 | 2.52 | 2.42 | 2.44 | +0.83% | 102,895 | 25,282,252 |
| 2024-09-12 | 2.4 | 2.44 | 2.4 | 2.42 | +0.41% | 34,589 | 8,379,588 |
| 2024-09-11 | 2.45 | 2.45 | 2.4 | 2.41 | -2.03% | 35,072 | 8,494,818 |
| 2024-09-10 | 2.45 | 2.46 | 2.4 | 2.46 | +0.41% | 64,186 | 15,607,814 |
| 2024-09-09 | 2.46 | 2.48 | 2.44 | 2.45 | -0.81% | 48,535 | 11,929,052 |
| 2024-09-06 | 2.52 | 2.52 | 2.46 | 2.47 | -1.98% | 49,236 | 12,241,042 |
| 2024-09-05 | 2.5 | 2.52 | 2.49 | 2.52 | +1.2% | 41,870 | 10,482,793 |
| 2024-09-04 | 2.51 | 2.54 | 2.49 | 2.49 | -1.58% | 54,044 | 13,561,543 |
| 2024-09-03 | 2.52 | 2.54 | 2.5 | 2.53 | 0% | 58,322 | 14,702,514 |
| 2024-09-02 | 2.58 | 2.6 | 2.52 | 2.53 | -2.32% | 75,825 | 19,374,458 |
| 2024-08-30 | 2.57 | 2.61 | 2.55 | 2.59 | +1.17% | 60,849 | 15,735,954 |
| 2024-08-29 | 2.54 | 2.56 | 2.53 | 2.56 | +0.39% | 36,376 | 9,279,550 |
| 2024-08-28 | 2.52 | 2.56 | 2.49 | 2.55 | +1.19% | 50,041 | 12,692,860 |
| 2024-08-27 | 2.55 | 2.55 | 2.5 | 2.52 | -1.18% | 48,889 | 12,323,888 |
| 2024-08-26 | 2.53 | 2.58 | 2.51 | 2.55 | +0.39% | 50,791 | 12,937,600 |
| 2024-08-23 | 2.56 | 2.58 | 2.52 | 2.54 | -0.78% | 34,854 | 8,869,453 |
| 2024-08-22 | 2.59 | 2.6 | 2.55 | 2.56 | -0.78% | 29,535 | 7,603,431 |
| 2024-08-21 | 2.61 | 2.63 | 2.57 | 2.58 | -1.53% | 39,515 | 10,239,388 |
| 2024-08-20 | 2.64 | 2.65 | 2.59 | 2.62 | -0.76% | 41,489 | 10,860,079 |
| 2024-08-19 | 2.66 | 2.67 | 2.63 | 2.64 | -0.38% | 32,366 | 8,576,976 |
| 2024-08-16 | 2.67 | 2.69 | 2.64 | 2.65 | -0.75% | 31,113 | 8,270,501 |
| 2024-08-15 | 2.62 | 2.69 | 2.62 | 2.67 | +1.14% | 48,253 | 12,820,761 |
| 2024-08-14 | 2.66 | 2.67 | 2.63 | 2.64 | -0.75% | 38,595 | 10,206,340 |
| 2024-08-13 | 2.63 | 2.67 | 2.6 | 2.66 | +1.14% | 45,205 | 11,937,370 |
| 2024-08-12 | 2.67 | 2.68 | 2.62 | 2.63 | -1.5% | 42,608 | 11,259,710 |
| 2024-08-09 | 2.68 | 2.72 | 2.66 | 2.67 | +0.38% | 68,149 | 18,319,873 |
| 2024-08-08 | 2.62 | 2.68 | 2.62 | 2.66 | +1.53% | 70,967 | 18,844,727 |
| 2024-08-07 | 2.65 | 2.66 | 2.62 | 2.62 | -1.13% | 38,761 | 10,207,924 |
| 2024-08-06 | 2.61 | 2.67 | 2.61 | 2.65 | +1.92% | 63,940 | 16,820,769 |
| 2024-08-05 | 2.63 | 2.68 | 2.59 | 2.6 | -1.52% | 91,811 | 24,235,723 |
| 2024-08-02 | 2.64 | 2.67 | 2.62 | 2.64 | -0.38% | 58,031 | 15,366,240 |
| 2024-08-01 | 2.67 | 2.69 | 2.64 | 2.65 | -0.38% | 52,165 | 13,846,117 |
| 2024-07-31 | 2.61 | 2.67 | 2.6 | 2.66 | +1.92% | 81,699 | 21,654,132 |
| 2024-07-30 | 2.57 | 2.62 | 2.54 | 2.61 | +1.95% | 68,176 | 17,643,396 |
| 2024-07-29 | 2.57 | 2.58 | 2.52 | 2.56 | +0.39% | 45,314 | 11,569,113 |
| 2024-07-26 | 2.52 | 2.56 | 2.51 | 2.55 | +1.19% | 49,932 | 12,722,514 |
| 2024-07-25 | 2.47 | 2.53 | 2.45 | 2.52 | +1.61% | 51,563 | 12,870,162 |
| 2024-07-24 | 2.54 | 2.54 | 2.47 | 2.48 | -1.98% | 72,642 | 18,177,416 |
| 2024-07-23 | 2.59 | 2.61 | 2.53 | 2.53 | -2.32% | 71,932 | 18,486,819 |
| 2024-07-22 | 2.63 | 2.64 | 2.58 | 2.59 | -1.52% | 56,593 | 14,699,047 |
| 2024-07-19 | 2.63 | 2.65 | 2.58 | 2.63 | 0% | 62,455 | 16,331,402 |
| 2024-07-18 | 2.67 | 2.67 | 2.6 | 2.63 | -1.5% | 70,802 | 18,626,929 |
| 2024-07-17 | 2.67 | 2.7 | 2.65 | 2.67 | 0% | 66,050 | 17,634,211 |
| 2024-07-16 | 2.72 | 2.72 | 2.65 | 2.67 | -1.84% | 66,494 | 17,793,616 |
| 2024-07-15 | 2.77 | 2.79 | 2.69 | 2.72 | -1.45% | 112,460 | 30,729,627 |
| 2024-07-12 | 2.68 | 2.76 | 2.67 | 2.76 | +2.6% | 119,790 | 32,668,849 |
| 2024-07-11 | 2.68 | 2.72 | 2.65 | 2.69 | +1.13% | 121,423 | 32,547,662 |
| 2024-07-10 | 2.68 | 2.68 | 2.61 | 2.66 | -0.75% | 65,524 | 17,320,424 |
| 2024-07-09 | 2.64 | 2.68 | 2.59 | 2.68 | +1.52% | 59,555 | 15,716,796 |
| 2024-07-08 | 2.69 | 2.69 | 2.63 | 2.64 | -1.49% | 58,599 | 15,539,011 |
| 2024-07-05 | 2.64 | 2.69 | 2.62 | 2.68 | +1.13% | 60,285 | 16,072,343 |
| 2024-07-04 | 2.73 | 2.73 | 2.63 | 2.65 | -3.28% | 66,357 | 17,724,851 |
| 2024-07-03 | 2.76 | 2.77 | 2.72 | 2.74 | -0.72% | 67,542 | 18,505,958 |
| 2024-07-02 | 2.69 | 2.78 | 2.67 | 2.76 | +2.6% | 93,926 | 25,718,072 |
| 2024-07-01 | 2.61 | 2.7 | 2.6 | 2.69 | +3.86% | 79,928 | 21,178,053 |
| 2024-06-28 | 2.59 | 2.64 | 2.58 | 2.59 | -0.38% | 56,898 | 14,879,091 |
| 2024-06-27 | 2.66 | 2.67 | 2.6 | 2.6 | -2.26% | 69,909 | 18,383,552 |
| 2024-06-26 | 2.6 | 2.67 | 2.57 | 2.66 | +2.31% | 75,143 | 19,695,958 |
| 2024-06-25 | 2.56 | 2.63 | 2.55 | 2.6 | +1.56% | 100,210 | 26,054,534 |
| 2024-06-24 | 2.65 | 2.66 | 2.54 | 2.56 | -3.76% | 85,270 | 22,049,331 |
| 2024-06-21 | 2.67 | 2.71 | 2.61 | 2.66 | -0.37% | 66,996 | 17,876,969 |
| 2024-06-20 | 2.71 | 2.76 | 2.62 | 2.67 | -2.55% | 83,876 | 22,514,765 |
| 2024-06-19 | 2.78 | 2.79 | 2.73 | 2.74 | -1.44% | 63,316 | 17,441,960 |
| 2024-06-18 | 2.79 | 2.81 | 2.77 | 2.78 | -0.36% | 64,871 | 18,046,589 |
| 2024-06-17 | 2.82 | 2.82 | 2.78 | 2.79 | -1.06% | 60,294 | 16,863,547 |
| 2024-06-14 | 2.8 | 2.83 | 2.77 | 2.82 | +0.71% | 60,800 | 17,025,682 |
| 2024-06-13 | 2.86 | 2.86 | 2.78 | 2.8 | -2.1% | 81,472 | 22,852,961 |
| 2024-06-12 | 2.83 | 2.87 | 2.82 | 2.86 | +1.06% | 61,165 | 17,408,655 |
| 2024-06-11 | 2.86 | 2.86 | 2.79 | 2.83 | -0.7% | 63,069 | 17,830,783 |
| 2024-06-07 | 2.83 | 2.87 | 2.79 | 2.85 | +2.15% | 89,671 | 25,406,566 |
| 2024-06-06 | 2.94 | 2.95 | 2.75 | 2.79 | -5.42% | 167,926 | 47,410,939 |
| 2024-06-05 | 2.99 | 2.99 | 2.94 | 2.95 | -1.34% | 120,043 | 35,444,959 |
| 2024-06-04 | 2.98 | 3.01 | 2.95 | 2.99 | -0.66% | 93,344 | 27,823,454 |
| 2024-06-03 | 3.06 | 3.06 | 2.99 | 3.01 | -1.95% | 86,618 | 26,132,058 |
| 2024-05-31 | 3.09 | 3.1 | 3.06 | 3.07 | -0.65% | 59,917 | 18,407,793 |
| 2024-05-30 | 3.09 | 3.11 | 3.06 | 3.09 | 0% | 56,972 | 17,565,936 |
| 2024-05-29 | 3.09 | 3.13 | 3.07 | 3.09 | 0% | 70,682 | 21,911,838 |
| 2024-05-28 | 3.13 | 3.13 | 3.08 | 3.09 | -1.28% | 61,764 | 19,133,546 |
| 2024-05-27 | 3.1 | 3.14 | 3.07 | 3.13 | +0.64% | 87,968 | 27,293,255 |
| 2024-05-24 | 3.12 | 3.16 | 3.11 | 3.11 | -0.96% | 55,107 | 17,258,968 |
| 2024-05-23 | 3.18 | 3.19 | 3.12 | 3.14 | -1.88% | 88,074 | 27,741,876 |
| 2024-05-22 | 3.2 | 3.24 | 3.19 | 3.2 | -0.62% | 69,634 | 22,374,570 |
| 2024-05-21 | 3.24 | 3.25 | 3.2 | 3.22 | -0.92% | 71,720 | 23,092,804 |
| 2024-05-20 | 3.29 | 3.29 | 3.24 | 3.25 | -0.31% | 86,611 | 28,247,045 |
| 2024-05-17 | 3.2 | 3.26 | 3.19 | 3.26 | +1.56% | 97,618 | 31,535,880 |
| 2024-05-16 | 3.23 | 3.28 | 3.2 | 3.21 | -0.93% | 98,894 | 31,926,686 |
| 2024-05-15 | 3.29 | 3.29 | 3.23 | 3.24 | -0.92% | 105,158 | 34,274,100 |
| 2024-05-14 | 3.16 | 3.29 | 3.15 | 3.27 | +3.48% | 154,762 | 50,052,624 |
| 2024-05-13 | 3.23 | 3.24 | 3.13 | 3.16 | -2.77% | 131,099 | 41,484,807 |
| 2024-05-10 | 3.3 | 3.32 | 3.23 | 3.25 | -1.52% | 130,289 | 42,423,466 |
| 2024-05-09 | 3.25 | 3.36 | 3.24 | 3.3 | +1.54% | 211,301 | 69,972,317 |
| 2024-05-08 | 3.24 | 3.27 | 3.22 | 3.25 | +0.31% | 104,733 | 34,030,557 |
| 2024-05-07 | 3.25 | 3.26 | 3.21 | 3.24 | -0.31% | 106,543 | 34,425,282 |
| 2024-05-06 | 3.19 | 3.25 | 3.19 | 3.25 | +2.2% | 111,980 | 36,094,784 |
| 2024-04-30 | 3.13 | 3.23 | 3.12 | 3.18 | +1.6% | 146,721 | 46,537,366 |
| 2024-04-29 | 3.08 | 3.14 | 3.06 | 3.13 | +1.62% | 121,041 | 37,598,148 |
| 2024-04-26 | 3.08 | 3.1 | 3.04 | 3.08 | 0% | 107,884 | 33,064,443 |
| 2024-04-25 | 3.03 | 3.12 | 3.03 | 3.08 | +0.98% | 122,152 | 37,507,722 |
| 2024-04-24 | 2.98 | 3.06 | 2.95 | 3.05 | +2.35% | 103,783 | 31,142,823 |
| 2024-04-23 | 2.99 | 3.02 | 2.95 | 2.98 | 0% | 88,220 | 26,269,756 |
| 2024-04-22 | 2.97 | 3.02 | 2.93 | 2.98 | +0.34% | 88,302 | 26,282,923 |
| 2024-04-19 | 3 | 3.02 | 2.96 | 2.97 | -1% | 96,097 | 28,696,251 |
| 2024-04-18 | 3.01 | 3.08 | 3 | 3 | -1.32% | 112,164 | 34,085,583 |
| 2024-04-17 | 2.91 | 3.05 | 2.91 | 3.04 | +5.92% | 144,382 | 43,107,360 |
| 2024-04-16 | 3.08 | 3.09 | 2.86 | 2.87 | -7.12% | 234,116 | 69,491,202 |
| 2024-04-15 | 3.17 | 3.17 | 3 | 3.09 | -2.83% | 185,199 | 57,097,931 |
| 2024-04-12 | 3.21 | 3.24 | 3.17 | 3.18 | -1.24% | 93,988 | 30,050,643 |
| 2024-04-11 | 3.19 | 3.25 | 3.16 | 3.22 | +0.63% | 115,768 | 37,206,674 |
| 2024-04-10 | 3.26 | 3.26 | 3.16 | 3.2 | -2.14% | 158,294 | 50,783,993 |
| 2024-04-09 | 3.28 | 3.3 | 3.23 | 3.27 | -0.91% | 175,842 | 57,301,794 |
| 2024-04-08 | 3.35 | 3.51 | 3.29 | 3.3 | -1.49% | 238,331 | 80,313,700 |
| 2024-04-03 | 3.26 | 3.37 | 3.26 | 3.35 | +2.13% | 184,521 | 61,164,919 |
| 2024-04-02 | 3.28 | 3.3 | 3.26 | 3.28 | 0% | 128,403 | 42,133,693 |
| 2024-04-01 | 3.23 | 3.28 | 3.23 | 3.28 | +1.86% | 106,581 | 34,754,298 |
| 2024-03-29 | 3.17 | 3.22 | 3.17 | 3.22 | +1.9% | 74,877 | 23,888,033 |
| 2024-03-28 | 3.14 | 3.2 | 3.13 | 3.16 | 0% | 101,236 | 32,078,576 |
| 2024-03-27 | 3.24 | 3.26 | 3.14 | 3.16 | -2.47% | 112,113 | 35,860,430 |
| 2024-03-26 | 3.23 | 3.26 | 3.2 | 3.24 | 0% | 117,989 | 38,140,580 |
| 2024-03-25 | 3.25 | 3.29 | 3.23 | 3.24 | -0.61% | 126,057 | 41,139,886 |
| 2024-03-22 | 3.28 | 3.28 | 3.21 | 3.26 | -0.61% | 132,187 | 42,911,164 |
| 2024-03-21 | 3.25 | 3.29 | 3.23 | 3.28 | +1.23% | 109,176 | 35,612,645 |
| 2024-03-20 | 3.25 | 3.28 | 3.23 | 3.24 | 0% | 115,936 | 37,695,365 |
| 2024-03-19 | 3.22 | 3.27 | 3.21 | 3.24 | +0.31% | 112,295 | 36,412,676 |
| 2024-03-18 | 3.18 | 3.23 | 3.17 | 3.23 | +1.89% | 124,121 | 39,805,808 |
| 2024-03-15 | 3.12 | 3.18 | 3.11 | 3.17 | +0.96% | 90,085 | 28,375,448 |
| 2024-03-14 | 3.15 | 3.2 | 3.1 | 3.14 | -0.63% | 113,626 | 35,813,953 |
| 2024-03-13 | 3.09 | 3.17 | 3.08 | 3.16 | +2.6% | 169,046 | 52,862,020 |
| 2024-03-12 | 3.05 | 3.09 | 3.04 | 3.08 | +0.98% | 141,891 | 43,590,590 |
| 2024-03-11 | 3.02 | 3.05 | 3.01 | 3.05 | +0.99% | 74,896 | 22,741,499 |
| 2024-03-08 | 3.05 | 3.07 | 3.01 | 3.02 | -0.98% | 93,731 | 28,383,865 |
| 2024-03-07 | 3.05 | 3.12 | 3.04 | 3.05 | +0.99% | 152,427 | 46,869,630 |
| 2024-03-06 | 3.02 | 3.05 | 3 | 3.02 | 0% | 88,891 | 26,866,977 |
| 2024-03-05 | 3.02 | 3.05 | 2.99 | 3.02 | 0% | 121,744 | 36,775,770 |
| 2024-03-04 | 3.02 | 3.04 | 2.99 | 3.02 | -0.33% | 103,035 | 30,980,273 |
| 2024-03-01 | 3.06 | 3.07 | 3 | 3.03 | -0.98% | 113,345 | 34,290,407 |
| 2024-02-29 | 2.97 | 3.06 | 2.95 | 3.06 | +3.73% | 210,334 | 63,304,789 |
| 2024-02-28 | 3.07 | 3.11 | 2.95 | 2.95 | -3.91% | 248,457 | 75,414,446 |
| 2024-02-27 | 3.03 | 3.07 | 3.02 | 3.07 | +1.66% | 169,422 | 51,652,968 |
| 2024-02-26 | 3.03 | 3.06 | 2.99 | 3.02 | -0.33% | 181,587 | 54,868,604 |
| 2024-02-23 | 3.02 | 3.05 | 2.98 | 3.03 | +1% | 180,255 | 54,301,585 |
| 2024-02-22 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 183,812 | 54,703,786 |
| 2024-02-21 | 2.92 | 3.01 | 2.87 | 2.97 | +1.02% | 260,513 | 77,132,958 |
| 2024-02-20 | 2.96 | 3.07 | 2.9 | 2.94 | +3.16% | 242,734 | 72,109,709 |
| 2024-02-19 | 2.82 | 2.9 | 2.82 | 2.85 | +1.06% | 151,372 | 43,168,517 |
| 2024-02-08 | 2.67 | 2.83 | 2.65 | 2.82 | +6.02% | 160,481 | 44,052,986 |
| 2024-02-07 | 2.74 | 2.76 | 2.64 | 2.66 | -2.92% | 160,781 | 43,472,254 |
| 2024-02-06 | 2.58 | 2.76 | 2.45 | 2.74 | +4.98% | 192,159 | 50,430,524 |
| 2024-02-05 | 2.73 | 2.76 | 2.55 | 2.61 | -6.45% | 208,303 | 54,879,230 |
| 2024-02-02 | 2.83 | 2.9 | 2.7 | 2.79 | -1.41% | 198,066 | 55,857,183 |
| 2024-02-01 | 2.87 | 2.9 | 2.8 | 2.83 | -1.74% | 137,322 | 39,097,007 |
| 2024-01-31 | 2.95 | 3.01 | 2.86 | 2.88 | -4% | 181,943 | 53,288,826 |
| 2024-01-30 | 3.03 | 3.1 | 2.99 | 3 | -1.64% | 171,732 | 52,252,706 |
| 2024-01-29 | 3.18 | 3.19 | 3.02 | 3.05 | -4.09% | 216,385 | 66,866,867 |
| 2024-01-26 | 3.11 | 3.22 | 3.1 | 3.18 | +2.25% | 303,951 | 96,373,299 |
| 2024-01-25 | 3 | 3.11 | 3 | 3.11 | +2.98% | 260,872 | 79,794,766 |
| 2024-01-24 | 2.95 | 3.04 | 2.93 | 3.02 | +1.68% | 293,918 | 87,732,408 |
| 2024-01-23 | 2.87 | 3.05 | 2.87 | 2.97 | +5.32% | 342,942 | 101,117,070 |
| 2024-01-22 | 3.03 | 3.04 | 2.76 | 2.82 | -6.93% | 298,212 | 86,798,732 |
| 2024-01-19 | 3.08 | 3.09 | 3.02 | 3.03 | -1.94% | 212,488 | 64,721,400 |
| 2024-01-18 | 3.11 | 3.15 | 2.99 | 3.09 | -0.64% | 438,019 | 133,508,844 |
| 2024-01-17 | 3.28 | 3.34 | 3.11 | 3.11 | -5.76% | 602,633 | 193,430,940 |
| 2024-01-16 | 3.49 | 3.6 | 3.26 | 3.3 | +0.61% | 1,028,837 | 352,008,787 |
| 2024-01-15 | 3.21 | 3.28 | 3.2 | 3.28 | +10.07% | 237,546 | 77,454,221 |
| 2024-01-12 | 3.01 | 3.03 | 2.98 | 2.98 | -1.32% | 113,164 | 34,000,430 |
| 2024-01-11 | 3 | 3.03 | 2.98 | 3.02 | +0.67% | 103,686 | 31,143,603 |
| 2024-01-10 | 2.99 | 3.01 | 2.94 | 3 | +0.33% | 158,021 | 47,030,242 |
| 2024-01-09 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | 143,530 | 43,051,620 |
| 2024-01-08 | 3.04 | 3.06 | 3.01 | 3.01 | -1.31% | 104,452 | 31,696,945 |
| 2024-01-05 | 3.1 | 3.11 | 3.03 | 3.05 | -1.61% | 190,051 | 58,386,568 |
| 2024-01-04 | 3.12 | 3.12 | 3.09 | 3.1 | -0.64% | 104,813 | 32,505,018 |
| 2024-01-03 | 3.1 | 3.13 | 3.09 | 3.12 | +0.32% | 175,221 | 54,539,425 |
| 2024-01-02 | 3.12 | 3.15 | 3.09 | 3.11 | -0.96% | 212,762 | 66,204,406 |
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：