股票概览
3.45
+1.77%
+0.06
3.38
开盘价
3.62
最高价
3.35
最低价
7,206,611
成交量
数据更新至: 2024-12-31
技术指标
3.42
MA5 (5日均线)
3.48
MA10 (10日均线)
3.62
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 | 3.38 | 3.62 | 3.35 | 3.45 | +1.77% | 7,206,611 | 2,519,242,016 |
| 2024-12-30 | 3.32 | 3.48 | 3.3 | 3.39 | +0.59% | 4,617,441 | 1,569,266,570 |
| 2024-12-27 | 3.42 | 3.54 | 3.35 | 3.37 | -3.16% | 6,139,526 | 2,123,987,144 |
| 2024-12-26 | 3.38 | 3.57 | 3.29 | 3.48 | +2.35% | 7,129,164 | 2,419,958,838 |
| 2024-12-25 | 3.25 | 3.46 | 3.21 | 3.4 | +4.62% | 7,611,740 | 2,533,004,914 |
| 2024-12-24 | 3.31 | 3.4 | 3.14 | 3.25 | -4.13% | 7,981,398 | 2,584,283,565 |
| 2024-12-23 | 3.64 | 3.65 | 3.35 | 3.39 | -6.09% | 6,658,488 | 2,309,757,234 |
| 2024-12-20 | 3.61 | 3.7 | 3.56 | 3.61 | 0% | 5,049,427 | 1,832,125,830 |
| 2024-12-19 | 3.71 | 3.79 | 3.57 | 3.61 | -5.99% | 7,920,868 | 2,892,197,365 |
| 2024-12-18 | 3.62 | 3.91 | 3.62 | 3.84 | +3.5% | 9,237,182 | 3,523,871,820 |
| 2024-12-17 | 3.97 | 3.98 | 3.71 | 3.71 | -9.95% | 10,577,414 | 4,016,304,471 |
| 2024-12-16 | 4.08 | 4.34 | 4.04 | 4.12 | +1.73% | 14,171,256 | 5,914,197,172 |
| 2024-12-13 | 3.98 | 4.38 | 3.89 | 4.05 | +0.75% | 19,832,147 | 8,205,594,305 |
| 2024-12-12 | 3.58 | 4.02 | 3.51 | 4.02 | +10.14% | 15,761,987 | 5,974,958,401 |
| 2024-12-11 | 3.49 | 3.75 | 3.42 | 3.65 | +1.39% | 10,875,489 | 3,922,769,948 |
| 2024-12-10 | 3.68 | 3.8 | 3.56 | 3.6 | +3.75% | 11,785,079 | 4,324,947,896 |
| 2024-12-09 | 3.64 | 3.65 | 3.43 | 3.47 | -7.47% | 10,559,903 | 3,753,392,530 |
| 2024-12-06 | 3.75 | 4.03 | 3.62 | 3.75 | -0.27% | 17,679,637 | 6,641,532,622 |
| 2024-12-05 | 3.43 | 3.76 | 3.34 | 3.76 | +9.94% | 16,732,736 | 5,991,391,306 |
| 2024-12-04 | 3.5 | 3.74 | 3.36 | 3.42 | -5% | 15,504,452 | 5,477,740,395 |
| 2024-12-03 | 3.66 | 3.97 | 3.51 | 3.6 | -1.64% | 22,469,409 | 8,364,847,599 |
| 2024-12-02 | 3.35 | 3.66 | 3.29 | 3.66 | +9.91% | 15,608,436 | 5,562,119,440 |
| 2024-11-29 | 3.09 | 3.33 | 3.05 | 3.33 | +9.9% | 17,353,656 | 5,563,555,724 |
| 2024-11-28 | 2.75 | 3.03 | 2.71 | 3.03 | +10.18% | 9,206,489 | 2,653,709,265 |
| 2024-11-27 | 2.62 | 2.76 | 2.54 | 2.75 | +3% | 7,556,294 | 2,009,488,216 |
| 2024-11-26 | 2.71 | 2.87 | 2.67 | 2.67 | -3.26% | 7,162,225 | 1,964,033,269 |
| 2024-11-25 | 2.89 | 2.98 | 2.7 | 2.76 | -6.76% | 9,465,464 | 2,648,047,140 |
| 2024-11-22 | 3.06 | 3.2 | 2.93 | 2.96 | -1% | 15,456,807 | 4,752,442,193 |
| 2024-11-21 | 2.99 | 2.99 | 2.81 | 2.99 | +9.93% | 6,859,004 | 2,029,526,364 |
| 2024-11-20 | 2.56 | 2.81 | 2.53 | 2.72 | +5.84% | 9,197,344 | 2,474,956,569 |
| 2024-11-19 | 2.52 | 2.59 | 2.44 | 2.57 | +3.21% | 7,193,943 | 1,820,476,029 |
| 2024-11-18 | 2.62 | 2.74 | 2.47 | 2.49 | -8.12% | 9,675,728 | 2,479,967,403 |
| 2024-11-15 | 2.89 | 2.99 | 2.71 | 2.71 | -9.97% | 12,204,197 | 3,427,980,185 |
| 2024-11-14 | 3.28 | 3.36 | 2.98 | 3.01 | -9.06% | 19,631,497 | 6,106,010,924 |
| 2024-11-13 | 3.16 | 3.31 | 3.04 | 3.31 | +9.97% | 21,313,558 | 6,915,941,154 |
| 2024-11-12 | 2.68 | 3.01 | 2.51 | 3.01 | +9.85% | 13,481,784 | 3,742,032,737 |
| 2024-11-11 | 2.79 | 3.16 | 2.59 | 2.74 | -4.86% | 18,378,594 | 5,050,198,141 |
| 2024-11-08 | 2.88 | 2.88 | 2.88 | 2.88 | +9.92% | 982,630 | 282,997,356 |
| 2024-11-07 | 2.4 | 2.62 | 2.37 | 2.62 | +10.08% | 4,114,039 | 1,040,432,081 |
| 2024-11-06 | 2.16 | 2.38 | 2.12 | 2.38 | +10.19% | 11,536,587 | 2,582,380,713 |
| 2024-11-05 | 1.95 | 2.16 | 1.94 | 2.16 | +10.2% | 6,125,549 | 1,290,613,835 |
| 2024-11-04 | 1.99 | 1.99 | 1.92 | 1.96 | -2% | 2,989,702 | 583,599,933 |
| 2024-11-01 | 1.95 | 2.07 | 1.92 | 2 | +2.56% | 5,508,934 | 1,096,828,040 |
| 2024-10-31 | 1.94 | 1.97 | 1.93 | 1.95 | 0% | 2,795,829 | 544,562,676 |
| 2024-10-30 | 1.92 | 1.98 | 1.91 | 1.95 | 0% | 2,904,695 | 565,405,716 |
| 2024-10-29 | 1.99 | 2.02 | 1.91 | 1.95 | -1.52% | 4,281,239 | 834,159,621 |
| 2024-10-28 | 1.88 | 1.99 | 1.87 | 1.98 | +4.21% | 4,285,473 | 834,597,445 |
| 2024-10-25 | 1.84 | 1.92 | 1.83 | 1.9 | +3.83% | 3,803,939 | 713,600,944 |
| 2024-10-24 | 1.83 | 1.87 | 1.81 | 1.83 | 0% | 2,072,443 | 380,523,642 |
| 2024-10-23 | 1.82 | 1.86 | 1.8 | 1.83 | +0.55% | 2,679,647 | 492,537,614 |
| 2024-10-22 | 1.81 | 1.83 | 1.79 | 1.82 | -0.55% | 2,289,789 | 413,810,855 |
| 2024-10-21 | 1.85 | 1.9 | 1.82 | 1.83 | +1.1% | 3,440,058 | 637,627,764 |
| 2024-10-18 | 1.78 | 1.83 | 1.76 | 1.81 | +1.69% | 2,484,487 | 444,801,849 |
| 2024-10-17 | 1.78 | 1.84 | 1.78 | 1.78 | 0% | 1,895,915 | 340,998,581 |
| 2024-10-16 | 1.78 | 1.82 | 1.77 | 1.78 | -1.11% | 1,870,963 | 335,091,835 |
| 2024-10-15 | 1.83 | 1.87 | 1.8 | 1.8 | -2.7% | 2,437,964 | 446,464,763 |
| 2024-10-14 | 1.82 | 1.88 | 1.78 | 1.85 | +1.09% | 2,658,912 | 486,562,850 |
| 2024-10-11 | 1.89 | 1.93 | 1.82 | 1.83 | -5.18% | 2,846,931 | 531,181,881 |
| 2024-10-10 | 1.8 | 2.01 | 1.75 | 1.93 | +4.89% | 5,570,390 | 1,036,450,724 |
| 2024-10-09 | 1.98 | 1.98 | 1.84 | 1.84 | -9.8% | 4,979,263 | 933,541,840 |
| 2024-10-08 | 2.34 | 2.35 | 1.98 | 2.04 | -4.67% | 9,741,797 | 2,056,968,056 |
| 2024-09-30 | 2.06 | 2.14 | 2 | 2.14 | +8.08% | 4,697,469 | 981,432,739 |
| 2024-09-27 | 1.92 | 2.01 | 1.9 | 1.98 | +4.21% | 3,213,756 | 627,440,399 |
| 2024-09-26 | 1.83 | 1.9 | 1.83 | 1.9 | +2.7% | 2,177,989 | 405,842,572 |
| 2024-09-25 | 1.85 | 1.92 | 1.84 | 1.85 | +2.21% | 3,529,826 | 662,449,394 |
| 2024-09-24 | 1.78 | 1.83 | 1.78 | 1.81 | +1.69% | 2,760,288 | 497,513,494 |
| 2024-09-23 | 1.8 | 1.84 | 1.75 | 1.78 | -2.2% | 3,943,082 | 704,181,680 |
| 2024-09-20 | 1.64 | 1.82 | 1.63 | 1.82 | +10.3% | 5,078,954 | 905,440,362 |
| 2024-09-19 | 1.62 | 1.66 | 1.61 | 1.65 | +2.48% | 1,340,938 | 219,473,649 |
| 2024-09-18 | 1.63 | 1.64 | 1.6 | 1.61 | -1.23% | 669,008 | 108,042,840 |
| 2024-09-13 | 1.61 | 1.66 | 1.6 | 1.63 | +1.24% | 1,045,956 | 170,665,371 |
| 2024-09-12 | 1.6 | 1.62 | 1.6 | 1.61 | +0.63% | 465,336 | 74,909,979 |
| 2024-09-11 | 1.61 | 1.62 | 1.59 | 1.6 | -1.23% | 485,652 | 77,931,848 |
| 2024-09-10 | 1.61 | 1.62 | 1.59 | 1.62 | 0% | 690,630 | 110,942,905 |
| 2024-09-09 | 1.59 | 1.63 | 1.57 | 1.62 | +0.62% | 1,085,337 | 174,415,619 |
| 2024-09-06 | 1.62 | 1.64 | 1.6 | 1.61 | -0.62% | 702,671 | 113,814,990 |
| 2024-09-05 | 1.61 | 1.63 | 1.61 | 1.62 | +0.62% | 464,308 | 75,138,124 |
| 2024-09-04 | 1.63 | 1.63 | 1.6 | 1.61 | -1.83% | 761,336 | 123,034,156 |
| 2024-09-03 | 1.63 | 1.65 | 1.61 | 1.64 | +0.61% | 879,847 | 143,558,858 |
| 2024-09-02 | 1.67 | 1.69 | 1.63 | 1.63 | -2.98% | 1,009,763 | 167,199,088 |
| 2024-08-30 | 1.63 | 1.7 | 1.62 | 1.68 | +2.44% | 1,540,999 | 257,710,601 |
| 2024-08-29 | 1.61 | 1.64 | 1.58 | 1.64 | +1.23% | 1,333,366 | 214,291,945 |
| 2024-08-28 | 1.58 | 1.67 | 1.58 | 1.62 | +2.53% | 1,593,105 | 259,997,664 |
| 2024-08-27 | 1.61 | 1.64 | 1.57 | 1.58 | -1.86% | 940,328 | 150,761,818 |
| 2024-08-26 | 1.62 | 1.63 | 1.59 | 1.61 | -0.62% | 731,340 | 117,824,356 |
| 2024-08-23 | 1.6 | 1.63 | 1.6 | 1.62 | +1.25% | 755,733 | 122,142,849 |
| 2024-08-22 | 1.65 | 1.66 | 1.6 | 1.6 | -3.61% | 973,511 | 158,225,495 |
| 2024-08-21 | 1.61 | 1.68 | 1.6 | 1.66 | +2.47% | 1,374,619 | 226,025,848 |
| 2024-08-20 | 1.66 | 1.66 | 1.6 | 1.62 | -2.41% | 1,245,457 | 202,942,665 |
| 2024-08-19 | 1.67 | 1.68 | 1.65 | 1.66 | -1.19% | 782,651 | 130,068,173 |
| 2024-08-16 | 1.69 | 1.7 | 1.67 | 1.68 | -0.59% | 662,491 | 111,219,818 |
| 2024-08-15 | 1.68 | 1.7 | 1.68 | 1.69 | +0.6% | 602,669 | 101,840,093 |
| 2024-08-14 | 1.69 | 1.7 | 1.68 | 1.68 | -0.59% | 472,179 | 79,741,140 |
| 2024-08-13 | 1.68 | 1.7 | 1.67 | 1.69 | +0.6% | 665,033 | 112,088,578 |
| 2024-08-12 | 1.73 | 1.74 | 1.68 | 1.68 | -3.45% | 1,580,773 | 269,088,076 |
| 2024-08-09 | 1.74 | 1.77 | 1.73 | 1.74 | 0% | 1,086,879 | 190,090,288 |
| 2024-08-08 | 1.73 | 1.75 | 1.71 | 1.74 | +0.58% | 1,089,653 | 189,032,297 |
| 2024-08-07 | 1.75 | 1.75 | 1.73 | 1.73 | -1.14% | 731,627 | 127,149,253 |
| 2024-08-06 | 1.74 | 1.77 | 1.73 | 1.75 | +1.74% | 1,232,892 | 215,241,007 |
| 2024-08-05 | 1.73 | 1.78 | 1.72 | 1.72 | -1.15% | 1,756,571 | 306,691,443 |
| 2024-08-02 | 1.75 | 1.77 | 1.73 | 1.74 | -1.14% | 1,131,338 | 198,063,857 |
| 2024-08-01 | 1.76 | 1.79 | 1.75 | 1.76 | -0.56% | 1,009,525 | 178,565,342 |
| 2024-07-31 | 1.78 | 1.8 | 1.75 | 1.77 | +1.72% | 1,683,420 | 297,878,589 |
| 2024-07-30 | 1.71 | 1.76 | 1.7 | 1.74 | +1.75% | 1,605,307 | 277,816,184 |
| 2024-07-29 | 1.71 | 1.74 | 1.7 | 1.71 | 0% | 902,018 | 155,066,890 |
| 2024-07-26 | 1.69 | 1.72 | 1.69 | 1.71 | +1.18% | 810,298 | 138,075,620 |
| 2024-07-25 | 1.72 | 1.72 | 1.68 | 1.69 | -1.74% | 1,084,275 | 184,043,271 |
| 2024-07-24 | 1.73 | 1.78 | 1.71 | 1.72 | -1.15% | 1,755,725 | 304,356,300 |
| 2024-07-23 | 1.69 | 1.83 | 1.69 | 1.74 | +2.96% | 3,012,770 | 531,386,761 |
| 2024-07-22 | 1.69 | 1.71 | 1.68 | 1.69 | -0.59% | 917,102 | 155,123,646 |
| 2024-07-19 | 1.69 | 1.71 | 1.68 | 1.7 | 0% | 814,090 | 137,839,108 |
| 2024-07-18 | 1.68 | 1.71 | 1.65 | 1.7 | +0.59% | 1,495,298 | 250,490,821 |
| 2024-07-17 | 1.69 | 1.71 | 1.67 | 1.69 | 0% | 902,486 | 152,446,621 |
| 2024-07-16 | 1.69 | 1.7 | 1.68 | 1.69 | -0.59% | 766,358 | 129,387,304 |
| 2024-07-15 | 1.72 | 1.74 | 1.69 | 1.7 | -1.16% | 1,060,955 | 181,256,640 |
| 2024-07-12 | 1.73 | 1.76 | 1.71 | 1.72 | -1.15% | 1,141,444 | 197,769,218 |
| 2024-07-11 | 1.71 | 1.75 | 1.7 | 1.74 | +2.96% | 1,553,885 | 268,813,776 |
| 2024-07-10 | 1.7 | 1.72 | 1.68 | 1.69 | -1.17% | 900,463 | 152,622,903 |
| 2024-07-09 | 1.69 | 1.72 | 1.65 | 1.71 | +1.18% | 1,638,172 | 276,411,431 |
| 2024-07-08 | 1.72 | 1.73 | 1.68 | 1.69 | -2.31% | 1,144,879 | 194,953,402 |
| 2024-07-05 | 1.7 | 1.74 | 1.7 | 1.73 | +1.76% | 1,050,698 | 180,845,480 |
| 2024-07-04 | 1.76 | 1.77 | 1.7 | 1.7 | -3.95% | 1,587,320 | 274,847,578 |
| 2024-07-03 | 1.78 | 1.82 | 1.76 | 1.77 | -1.12% | 1,481,796 | 265,090,773 |
| 2024-07-02 | 1.75 | 1.82 | 1.74 | 1.79 | +1.7% | 1,592,146 | 284,379,063 |
| 2024-07-01 | 1.72 | 1.77 | 1.71 | 1.76 | +1.73% | 1,654,572 | 288,991,143 |
| 2024-06-28 | 1.71 | 1.75 | 1.7 | 1.73 | +1.17% | 1,413,720 | 243,767,199 |
| 2024-06-27 | 1.71 | 1.75 | 1.7 | 1.71 | -0.58% | 1,302,226 | 224,569,746 |
| 2024-06-26 | 1.69 | 1.73 | 1.67 | 1.72 | +0.58% | 1,923,345 | 327,263,342 |
| 2024-06-25 | 1.76 | 1.78 | 1.71 | 1.71 | -3.39% | 1,909,700 | 331,619,062 |
| 2024-06-24 | 1.77 | 1.85 | 1.74 | 1.77 | 0% | 1,927,900 | 344,538,491 |
| 2024-06-21 | 1.79 | 1.8 | 1.76 | 1.77 | -2.75% | 1,644,149 | 292,721,681 |
| 2024-06-20 | 1.87 | 1.88 | 1.81 | 1.82 | -3.19% | 2,098,159 | 386,452,709 |
| 2024-06-19 | 1.88 | 1.91 | 1.87 | 1.88 | -0.53% | 1,267,914 | 239,461,373 |
| 2024-06-18 | 1.93 | 1.94 | 1.88 | 1.89 | -2.58% | 1,641,570 | 313,192,465 |
| 2024-06-17 | 1.88 | 1.97 | 1.86 | 1.94 | +2.65% | 2,528,487 | 483,167,095 |
| 2024-06-14 | 1.89 | 1.92 | 1.87 | 1.89 | -0.53% | 1,772,658 | 334,759,676 |
| 2024-06-13 | 1.94 | 1.96 | 1.89 | 1.9 | -2.56% | 2,468,005 | 475,006,323 |
| 2024-06-12 | 1.94 | 1.99 | 1.92 | 1.95 | -0.51% | 2,208,571 | 431,825,390 |
| 2024-06-11 | 2.01 | 2.02 | 1.93 | 1.96 | -3.92% | 2,708,728 | 531,795,026 |
| 2024-06-07 | 2.04 | 2.1 | 2.02 | 2.04 | +0.99% | 2,858,733 | 586,180,350 |
| 2024-06-06 | 2.1 | 2.15 | 2.01 | 2.02 | -6.48% | 4,972,504 | 1,035,508,241 |
| 2024-06-05 | 2.13 | 2.25 | 2.08 | 2.16 | +2.86% | 8,029,194 | 1,721,395,355 |
| 2024-06-04 | 1.9 | 2.1 | 1.85 | 2.1 | +9.95% | 4,905,178 | 995,198,430 |
| 2024-06-03 | 1.97 | 2 | 1.88 | 1.91 | -5.91% | 4,854,521 | 936,324,610 |
| 2024-05-31 | 2.16 | 2.36 | 2.01 | 2.03 | -6.02% | 8,156,756 | 1,752,958,311 |
| 2024-05-29 | 2.05 | 2.16 | 2.05 | 2.16 | +4.85% | 2,119,280 | 447,912,197 |
| 2024-05-28 | 2 | 2.08 | 1.99 | 2.06 | +3% | 2,056,729 | 419,425,261 |
| 2024-05-27 | 2.02 | 2.05 | 1.92 | 2 | 0% | 2,435,151 | 480,269,263 |
| 2024-05-24 | 2.12 | 2.21 | 2 | 2 | -4.76% | 3,883,326 | 823,838,376 |
| 2024-05-23 | 2.01 | 2.1 | 2 | 2.1 | +5% | 1,904,962 | 394,609,466 |
| 2024-05-22 | 2 | 2.02 | 1.98 | 2 | 0% | 1,260,943 | 252,556,341 |
| 2024-05-21 | 1.92 | 2.02 | 1.91 | 2 | +4.17% | 1,825,426 | 361,022,994 |
| 2024-05-20 | 1.91 | 1.93 | 1.89 | 1.92 | +0.52% | 729,281 | 139,624,688 |
| 2024-05-17 | 1.9 | 1.91 | 1.89 | 1.91 | +0.53% | 528,394 | 100,383,231 |
| 2024-05-16 | 1.9 | 1.92 | 1.89 | 1.9 | +0.53% | 737,125 | 140,340,272 |
| 2024-05-15 | 1.88 | 1.91 | 1.87 | 1.89 | +0.53% | 664,689 | 125,681,565 |
| 2024-05-14 | 1.87 | 1.89 | 1.86 | 1.88 | +0.53% | 654,108 | 122,930,054 |
| 2024-05-13 | 1.86 | 1.89 | 1.85 | 1.87 | 0% | 627,201 | 117,149,424 |
| 2024-05-10 | 1.87 | 1.89 | 1.85 | 1.87 | -1.58% | 911,750 | 170,305,840 |
| 2024-05-09 | 1.85 | 1.91 | 1.85 | 1.9 | +2.15% | 866,120 | 163,502,830 |
| 2024-05-08 | 1.89 | 1.9 | 1.84 | 1.86 | -2.11% | 950,325 | 177,154,744 |
| 2024-05-07 | 1.91 | 1.93 | 1.9 | 1.9 | -1.04% | 661,545 | 126,353,211 |
| 2024-05-06 | 1.91 | 1.94 | 1.9 | 1.92 | 0% | 1,022,084 | 196,073,873 |
| 2024-04-30 | 1.91 | 1.93 | 1.88 | 1.92 | +0.52% | 1,118,909 | 213,187,191 |
| 2024-04-29 | 1.96 | 1.97 | 1.88 | 1.91 | -0.52% | 1,928,713 | 370,335,258 |
| 2024-04-26 | 1.85 | 1.92 | 1.84 | 1.92 | +4.92% | 2,083,745 | 395,617,750 |
| 2024-04-25 | 1.74 | 1.84 | 1.74 | 1.83 | +4.57% | 1,729,673 | 312,849,447 |
| 2024-04-24 | 1.73 | 1.77 | 1.72 | 1.75 | +1.16% | 838,359 | 146,189,720 |
| 2024-04-23 | 1.72 | 1.74 | 1.71 | 1.73 | +0.58% | 559,580 | 96,744,517 |
| 2024-04-22 | 1.74 | 1.75 | 1.72 | 1.72 | -1.71% | 726,220 | 125,745,185 |
| 2024-04-19 | 1.72 | 1.77 | 1.72 | 1.75 | +1.16% | 1,171,529 | 204,194,179 |
| 2024-04-18 | 1.73 | 1.75 | 1.71 | 1.73 | -0.57% | 986,230 | 170,565,506 |
| 2024-04-17 | 1.67 | 1.77 | 1.67 | 1.74 | +1.16% | 1,328,856 | 231,339,446 |
| 2024-04-16 | 1.77 | 1.77 | 1.72 | 1.72 | -4.97% | 1,219,942 | 210,880,832 |
| 2024-04-15 | 1.88 | 1.88 | 1.81 | 1.81 | -4.74% | 1,828,697 | 335,252,611 |
| 2024-04-12 | 1.88 | 1.93 | 1.87 | 1.9 | +2.7% | 1,511,676 | 287,498,214 |
| 2024-04-11 | 1.88 | 1.89 | 1.85 | 1.85 | -1.6% | 1,107,043 | 206,645,566 |
| 2024-04-10 | 1.89 | 1.91 | 1.87 | 1.88 | 0% | 1,054,121 | 198,887,942 |
| 2024-04-09 | 1.96 | 1.96 | 1.86 | 1.88 | -3.59% | 2,027,396 | 385,059,941 |
| 2024-04-08 | 2 | 2.02 | 1.95 | 1.95 | -0.51% | 1,969,727 | 390,345,904 |
| 2024-04-03 | 1.94 | 1.98 | 1.94 | 1.96 | +0.51% | 835,779 | 163,685,829 |
| 2024-04-02 | 1.96 | 1.97 | 1.94 | 1.95 | -1.02% | 918,647 | 179,428,135 |
| 2024-04-01 | 1.95 | 1.99 | 1.95 | 1.97 | +0.51% | 1,208,558 | 237,640,719 |
| 2024-03-29 | 1.95 | 1.98 | 1.93 | 1.96 | +1.55% | 1,385,947 | 270,452,214 |
| 2024-03-28 | 1.91 | 1.94 | 1.9 | 1.93 | 0% | 953,982 | 183,702,573 |
| 2024-03-27 | 1.9 | 1.95 | 1.89 | 1.93 | +1.58% | 1,355,034 | 260,003,035 |
| 2024-03-26 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 907,514 | 171,076,793 |
| 2024-03-25 | 1.92 | 1.93 | 1.9 | 1.9 | -2.06% | 1,213,663 | 232,219,263 |
| 2024-03-22 | 1.9 | 1.96 | 1.87 | 1.94 | +1.57% | 1,686,249 | 322,034,457 |
| 2024-03-21 | 1.92 | 1.93 | 1.89 | 1.91 | -0.52% | 1,046,630 | 200,068,242 |
| 2024-03-20 | 1.9 | 1.94 | 1.87 | 1.92 | 0% | 1,328,263 | 253,987,111 |
| 2024-03-19 | 2 | 2.01 | 1.91 | 1.92 | +0.52% | 2,294,082 | 448,706,218 |
| 2024-03-18 | 1.91 | 1.94 | 1.88 | 1.91 | +0.53% | 1,765,902 | 337,765,913 |
| 2024-03-15 | 1.82 | 1.9 | 1.81 | 1.9 | +4.97% | 2,020,161 | 377,563,546 |
| 2024-03-14 | 1.89 | 1.89 | 1.81 | 1.81 | -5.24% | 2,566,933 | 470,842,171 |
| 2024-03-13 | 1.98 | 1.98 | 1.89 | 1.91 | -3.54% | 2,277,385 | 437,961,060 |
| 2024-03-12 | 1.99 | 2.01 | 1.97 | 1.98 | -0.5% | 1,244,501 | 247,080,743 |
| 2024-03-11 | 1.95 | 2 | 1.94 | 1.99 | +1.53% | 1,484,960 | 293,501,754 |
| 2024-03-08 | 1.9 | 1.97 | 1.89 | 1.96 | +2.08% | 1,832,564 | 353,510,822 |
| 2024-03-07 | 1.97 | 1.97 | 1.9 | 1.92 | +2.13% | 3,460,670 | 676,472,622 |
| 2024-03-06 | 1.85 | 1.9 | 1.84 | 1.88 | +1.08% | 1,518,401 | 284,122,960 |
| 2024-03-05 | 1.85 | 1.93 | 1.83 | 1.86 | 0% | 2,010,154 | 379,002,474 |
| 2024-03-04 | 1.78 | 1.89 | 1.77 | 1.86 | +2.76% | 2,031,553 | 368,838,761 |
| 2024-03-01 | 1.76 | 1.83 | 1.73 | 1.81 | +4.02% | 2,130,285 | 378,795,495 |
| 2024-02-29 | 1.69 | 1.75 | 1.68 | 1.74 | +1.75% | 1,527,602 | 262,870,579 |
| 2024-02-28 | 1.77 | 1.81 | 1.7 | 1.71 | -4.47% | 2,722,407 | 478,239,642 |
| 2024-02-27 | 1.71 | 1.79 | 1.7 | 1.79 | +5.29% | 2,922,660 | 516,232,458 |
| 2024-02-26 | 1.72 | 1.76 | 1.7 | 1.7 | -2.3% | 1,634,218 | 281,608,769 |
| 2024-02-23 | 1.72 | 1.75 | 1.7 | 1.74 | +0.58% | 1,657,268 | 285,948,448 |
| 2024-02-22 | 1.66 | 1.75 | 1.66 | 1.73 | +2.98% | 1,907,558 | 327,536,332 |
| 2024-02-21 | 1.66 | 1.72 | 1.64 | 1.68 | -1.18% | 2,137,566 | 358,971,092 |
| 2024-02-20 | 1.71 | 1.71 | 1.64 | 1.7 | +4.29% | 3,479,388 | 586,909,677 |
| 2024-02-19 | 1.63 | 1.63 | 1.61 | 1.63 | +5.16% | 509,925 | 83,015,406 |
| 2024-02-08 | 1.55 | 1.55 | 1.52 | 1.55 | +4.73% | 457,874 | 70,875,968 |
| 2024-02-07 | 1.54 | 1.57 | 1.47 | 1.48 | -3.27% | 2,137,305 | 326,795,379 |
| 2024-02-06 | 1.47 | 1.59 | 1.45 | 1.53 | 0% | 2,278,423 | 343,874,995 |
| 2024-02-05 | 1.6 | 1.6 | 1.53 | 1.53 | -4.97% | 2,067,535 | 318,953,491 |
| 2024-02-02 | 1.64 | 1.73 | 1.6 | 1.61 | -4.17% | 2,645,059 | 438,107,379 |
| 2024-02-01 | 1.71 | 1.73 | 1.68 | 1.68 | -5.08% | 2,000,887 | 338,409,283 |
| 2024-01-31 | 1.79 | 1.83 | 1.77 | 1.77 | -4.84% | 1,908,490 | 340,799,469 |
| 2024-01-30 | 1.75 | 1.9 | 1.72 | 1.86 | +2.76% | 3,652,757 | 657,236,931 |
| 2024-01-29 | 1.86 | 1.87 | 1.81 | 1.81 | -4.74% | 1,528,766 | 278,576,676 |
| 2024-01-26 | 1.91 | 1.96 | 1.89 | 1.9 | +1.06% | 2,342,820 | 449,906,698 |
| 2024-01-25 | 1.87 | 1.92 | 1.82 | 1.88 | -0.53% | 2,753,915 | 514,834,454 |
| 2024-01-24 | 1.94 | 1.99 | 1.87 | 1.89 | -4.06% | 3,731,596 | 707,705,406 |
| 2024-01-23 | 2.02 | 2.04 | 1.97 | 1.97 | -4.83% | 2,910,856 | 576,558,221 |
| 2024-01-22 | 2.14 | 2.18 | 2.07 | 2.07 | -5.05% | 3,659,200 | 769,768,710 |
| 2024-01-19 | 2.15 | 2.18 | 2.13 | 2.18 | +4.81% | 3,927,605 | 850,699,385 |
| 2024-01-18 | 1.96 | 2.08 | 1.91 | 2.08 | +5.05% | 3,615,529 | 727,050,258 |
| 2024-01-17 | 2.03 | 2.07 | 1.93 | 1.98 | -1.98% | 3,548,038 | 706,161,917 |
| 2024-01-16 | 2.11 | 2.11 | 1.96 | 2.02 | +0.5% | 6,215,498 | 1,274,978,065 |
| 2024-01-15 | 1.99 | 2.01 | 1.94 | 2.01 | +5.24% | 1,392,550 | 277,068,202 |
| 2024-01-12 | 1.77 | 1.91 | 1.77 | 1.91 | +4.95% | 4,317,173 | 805,775,044 |
| 2024-01-11 | 2.02 | 2.02 | 1.82 | 1.82 | -5.21% | 8,065,053 | 1,547,225,808 |
| 2024-01-10 | 1.92 | 1.92 | 1.92 | 1.92 | +4.92% | 70,377 | 13,512,300 |
| 2024-01-09 | 1.83 | 1.83 | 1.83 | 1.83 | +5.17% | 60,121 | 11,002,156 |
| 2024-01-08 | 1.74 | 1.74 | 1.74 | 1.74 | +4.82% | 111,289 | 19,364,274 |
| 2024-01-05 | 1.66 | 1.66 | 1.66 | 1.66 | +5.06% | 65,591 | 10,888,113 |
| 2024-01-04 | 1.58 | 1.58 | 1.58 | 1.58 | +5.33% | 86,934 | 13,735,512 |
| 2024-01-03 | 1.5 | 1.5 | 1.5 | 1.5 | +4.9% | 255,346 | 38,301,827 |
| 2024-01-02 | 1.41 | 1.46 | 1.39 | 1.43 | -2.05% | 1,319,119 | 187,090,190 |
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：