股票概览
4.06
-1.69%
-0.07
4.14
开盘价
4.16
最高价
4.06
最低价
69,683
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.21
MA10 (10日均线)
4.30
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 | 4.14 | 4.16 | 4.06 | 4.06 | -1.69% | 69,683 | 28,567,914 |
| 2024-12-30 | 4.22 | 4.23 | 4.11 | 4.13 | -2.36% | 104,536 | 43,242,038 |
| 2024-12-27 | 4.15 | 4.26 | 4.15 | 4.23 | +2.17% | 101,902 | 42,968,831 |
| 2024-12-26 | 4.18 | 4.19 | 4.13 | 4.14 | -0.72% | 73,175 | 30,441,192 |
| 2024-12-25 | 4.24 | 4.25 | 4.13 | 4.17 | -1.88% | 89,054 | 37,191,020 |
| 2024-12-24 | 4.2 | 4.28 | 4.19 | 4.25 | +1.19% | 71,387 | 30,219,758 |
| 2024-12-23 | 4.28 | 4.29 | 4.18 | 4.2 | -1.64% | 157,985 | 67,022,750 |
| 2024-12-20 | 4.28 | 4.31 | 4.26 | 4.27 | -0.47% | 80,114 | 34,307,635 |
| 2024-12-19 | 4.3 | 4.35 | 4.23 | 4.29 | -0.92% | 115,746 | 49,525,424 |
| 2024-12-18 | 4.28 | 4.38 | 4.27 | 4.33 | +0.93% | 107,959 | 46,781,773 |
| 2024-12-17 | 4.45 | 4.48 | 4.27 | 4.29 | -3.38% | 163,284 | 71,025,868 |
| 2024-12-16 | 4.35 | 4.47 | 4.34 | 4.44 | +2.3% | 174,776 | 77,496,269 |
| 2024-12-13 | 4.42 | 4.45 | 4.32 | 4.34 | -2.25% | 160,750 | 70,568,486 |
| 2024-12-12 | 4.43 | 4.47 | 4.38 | 4.44 | +0.45% | 169,636 | 75,184,925 |
| 2024-12-11 | 4.35 | 4.46 | 4.35 | 4.42 | +0.91% | 185,616 | 82,070,768 |
| 2024-12-10 | 4.54 | 4.56 | 4.32 | 4.38 | -1.35% | 313,950 | 138,433,826 |
| 2024-12-09 | 4.52 | 4.54 | 4.38 | 4.44 | -0.67% | 136,593 | 60,716,768 |
| 2024-12-06 | 4.39 | 4.48 | 4.37 | 4.47 | +2.05% | 140,991 | 62,468,488 |
| 2024-12-05 | 4.3 | 4.46 | 4.3 | 4.38 | +1.15% | 128,943 | 56,528,023 |
| 2024-12-04 | 4.39 | 4.41 | 4.31 | 4.33 | -1.37% | 138,480 | 60,407,183 |
| 2024-12-03 | 4.34 | 4.4 | 4.32 | 4.39 | +1.15% | 165,795 | 72,379,156 |
| 2024-12-02 | 4.27 | 4.35 | 4.26 | 4.34 | +1.17% | 187,773 | 80,815,630 |
| 2024-11-29 | 4.28 | 4.3 | 4.25 | 4.29 | +0.23% | 131,372 | 56,240,275 |
| 2024-11-28 | 4.23 | 4.31 | 4.22 | 4.28 | +1.18% | 172,536 | 73,791,201 |
| 2024-11-27 | 4.26 | 4.26 | 4.13 | 4.23 | -0.7% | 139,411 | 58,419,330 |
| 2024-11-26 | 4.19 | 4.27 | 4.17 | 4.26 | +1.67% | 183,740 | 77,756,159 |
| 2024-11-25 | 4.15 | 4.2 | 4.11 | 4.19 | +0.96% | 96,179 | 39,982,364 |
| 2024-11-22 | 4.24 | 4.27 | 4.13 | 4.15 | -2.35% | 148,363 | 62,493,109 |
| 2024-11-21 | 4.18 | 4.26 | 4.18 | 4.25 | +1.19% | 146,107 | 61,624,822 |
| 2024-11-20 | 4.12 | 4.2 | 4.12 | 4.2 | +1.45% | 125,505 | 52,350,141 |
| 2024-11-19 | 4.14 | 4.14 | 4.05 | 4.14 | +0.49% | 107,794 | 44,210,706 |
| 2024-11-18 | 4.1 | 4.2 | 4.1 | 4.12 | +0.98% | 147,742 | 61,336,612 |
| 2024-11-15 | 4.13 | 4.21 | 4.08 | 4.08 | -1.69% | 125,561 | 51,992,890 |
| 2024-11-14 | 4.26 | 4.31 | 4.13 | 4.15 | -1.89% | 164,397 | 69,542,640 |
| 2024-11-13 | 4.24 | 4.28 | 4.14 | 4.23 | -0.24% | 172,306 | 72,446,850 |
| 2024-11-12 | 4.24 | 4.28 | 4.2 | 4.24 | +0.47% | 226,721 | 95,955,022 |
| 2024-11-11 | 4.22 | 4.25 | 4.17 | 4.22 | +0.48% | 132,831 | 55,859,080 |
| 2024-11-08 | 4.26 | 4.28 | 4.15 | 4.2 | -0.94% | 200,013 | 84,059,678 |
| 2024-11-07 | 4.11 | 4.25 | 4.09 | 4.24 | +2.42% | 197,413 | 82,971,825 |
| 2024-11-06 | 4.15 | 4.18 | 4.1 | 4.14 | +0.24% | 144,260 | 59,777,383 |
| 2024-11-05 | 4.08 | 4.13 | 4.07 | 4.13 | +1.23% | 129,302 | 53,210,791 |
| 2024-11-04 | 4.08 | 4.1 | 4.04 | 4.08 | -0.24% | 96,795 | 39,335,399 |
| 2024-11-01 | 4.16 | 4.19 | 4.08 | 4.09 | -2.39% | 158,230 | 65,110,030 |
| 2024-10-31 | 4.15 | 4.24 | 4.15 | 4.19 | +1.45% | 173,983 | 73,017,109 |
| 2024-10-30 | 4.12 | 4.17 | 4.09 | 4.13 | +0.73% | 128,699 | 53,095,281 |
| 2024-10-29 | 4.24 | 4.27 | 4.09 | 4.1 | -1.2% | 197,599 | 82,367,631 |
| 2024-10-28 | 4.06 | 4.16 | 4.04 | 4.15 | +2.22% | 240,430 | 99,242,044 |
| 2024-10-25 | 4.01 | 4.07 | 4.01 | 4.06 | +1.5% | 158,344 | 63,976,053 |
| 2024-10-24 | 3.95 | 4.01 | 3.94 | 4 | +0.76% | 103,603 | 41,235,330 |
| 2024-10-23 | 3.96 | 4.01 | 3.95 | 3.97 | +0.25% | 143,966 | 57,219,188 |
| 2024-10-22 | 3.9 | 3.99 | 3.9 | 3.96 | +0.76% | 125,053 | 49,381,613 |
| 2024-10-21 | 3.95 | 3.97 | 3.91 | 3.93 | -0.51% | 129,556 | 50,956,911 |
| 2024-10-18 | 3.93 | 3.99 | 3.88 | 3.95 | +0.51% | 124,429 | 48,870,217 |
| 2024-10-17 | 4 | 4.04 | 3.92 | 3.93 | -1.75% | 97,068 | 38,574,499 |
| 2024-10-16 | 3.93 | 4.04 | 3.88 | 4 | +0.76% | 128,265 | 51,135,944 |
| 2024-10-15 | 3.97 | 4.07 | 3.9 | 3.97 | +1.02% | 246,827 | 98,274,770 |
| 2024-10-14 | 3.92 | 3.96 | 3.88 | 3.93 | +1.03% | 123,761 | 48,656,413 |
| 2024-10-11 | 3.99 | 4.02 | 3.86 | 3.89 | -2.02% | 139,873 | 54,975,191 |
| 2024-10-10 | 3.99 | 4.06 | 3.88 | 3.97 | +0.51% | 198,324 | 78,834,909 |
| 2024-10-09 | 4.2 | 4.2 | 3.89 | 3.95 | -7.93% | 212,511 | 85,484,049 |
| 2024-10-08 | 4.57 | 4.57 | 4.12 | 4.29 | +2.88% | 347,124 | 149,590,469 |
| 2024-09-30 | 4 | 4.22 | 3.91 | 4.17 | +7.2% | 276,933 | 113,052,042 |
| 2024-09-27 | 3.83 | 3.9 | 3.77 | 3.89 | +2.91% | 124,039 | 47,551,405 |
| 2024-09-26 | 3.69 | 3.78 | 3.65 | 3.78 | +2.44% | 84,184 | 31,223,257 |
| 2024-09-25 | 3.65 | 3.73 | 3.64 | 3.69 | +2.22% | 84,889 | 31,338,467 |
| 2024-09-24 | 3.49 | 3.62 | 3.48 | 3.61 | +3.44% | 82,376 | 29,430,254 |
| 2024-09-23 | 3.46 | 3.5 | 3.42 | 3.49 | +0.58% | 35,718 | 12,362,286 |
| 2024-09-20 | 3.5 | 3.5 | 3.45 | 3.47 | -0.86% | 33,575 | 11,648,685 |
| 2024-09-19 | 3.41 | 3.51 | 3.4 | 3.5 | +2.94% | 49,364 | 17,162,468 |
| 2024-09-18 | 3.41 | 3.44 | 3.38 | 3.4 | -0.87% | 41,909 | 14,280,448 |
| 2024-09-13 | 3.45 | 3.45 | 3.4 | 3.43 | +0.29% | 25,331 | 8,681,188 |
| 2024-09-12 | 3.46 | 3.47 | 3.42 | 3.42 | 0% | 31,225 | 10,758,304 |
| 2024-09-11 | 3.5 | 3.51 | 3.41 | 3.42 | -2.29% | 39,194 | 13,491,836 |
| 2024-09-10 | 3.49 | 3.51 | 3.44 | 3.5 | +0.29% | 33,448 | 11,616,997 |
| 2024-09-09 | 3.48 | 3.52 | 3.46 | 3.49 | -0.29% | 37,283 | 13,002,429 |
| 2024-09-06 | 3.54 | 3.55 | 3.48 | 3.5 | -0.85% | 28,205 | 9,906,715 |
| 2024-09-05 | 3.55 | 3.56 | 3.52 | 3.53 | 0% | 29,700 | 10,496,481 |
| 2024-09-04 | 3.55 | 3.59 | 3.52 | 3.53 | -1.12% | 24,849 | 8,821,940 |
| 2024-09-03 | 3.56 | 3.61 | 3.54 | 3.57 | -0.28% | 39,040 | 13,930,472 |
| 2024-09-02 | 3.59 | 3.65 | 3.57 | 3.58 | 0% | 64,207 | 23,197,636 |
| 2024-08-30 | 3.54 | 3.61 | 3.52 | 3.58 | +1.13% | 62,335 | 22,325,068 |
| 2024-08-29 | 3.53 | 3.56 | 3.5 | 3.54 | +0.57% | 38,557 | 13,633,864 |
| 2024-08-28 | 3.51 | 3.57 | 3.48 | 3.52 | +0.57% | 39,795 | 14,044,271 |
| 2024-08-27 | 3.54 | 3.57 | 3.49 | 3.5 | -1.96% | 25,891 | 9,119,613 |
| 2024-08-26 | 3.51 | 3.57 | 3.48 | 3.57 | +1.42% | 36,519 | 12,961,252 |
| 2024-08-23 | 3.57 | 3.57 | 3.5 | 3.52 | -1.4% | 48,253 | 17,030,646 |
| 2024-08-22 | 3.6 | 3.64 | 3.57 | 3.57 | -0.83% | 32,701 | 11,763,812 |
| 2024-08-21 | 3.62 | 3.65 | 3.55 | 3.6 | -0.28% | 71,236 | 25,557,542 |
| 2024-08-20 | 3.83 | 3.84 | 3.59 | 3.61 | -6.23% | 145,668 | 53,674,799 |
| 2024-08-19 | 3.83 | 3.88 | 3.8 | 3.85 | +0.26% | 49,247 | 18,948,589 |
| 2024-08-16 | 3.88 | 3.9 | 3.84 | 3.84 | -1.03% | 42,437 | 16,398,033 |
| 2024-08-15 | 3.8 | 3.9 | 3.78 | 3.88 | +2.11% | 71,773 | 27,609,482 |
| 2024-08-14 | 3.8 | 3.85 | 3.79 | 3.8 | -0.26% | 51,480 | 19,669,956 |
| 2024-08-13 | 3.78 | 3.83 | 3.73 | 3.81 | -0.78% | 77,222 | 29,231,494 |
| 2024-08-12 | 3.86 | 3.93 | 3.82 | 3.84 | 0% | 141,518 | 54,613,135 |
| 2024-08-09 | 3.81 | 3.84 | 3.77 | 3.84 | +1.05% | 67,147 | 25,549,689 |
| 2024-08-08 | 3.81 | 3.81 | 3.76 | 3.8 | 0% | 48,452 | 18,317,839 |
| 2024-08-07 | 3.73 | 3.81 | 3.73 | 3.8 | +1.88% | 74,452 | 28,180,612 |
| 2024-08-06 | 3.68 | 3.76 | 3.68 | 3.73 | +1.08% | 41,801 | 15,557,497 |
| 2024-08-05 | 3.7 | 3.77 | 3.67 | 3.69 | -0.27% | 61,230 | 22,713,248 |
| 2024-08-02 | 3.74 | 3.76 | 3.69 | 3.7 | -1.86% | 50,413 | 18,779,190 |
| 2024-08-01 | 3.82 | 3.84 | 3.74 | 3.77 | -1.57% | 70,815 | 26,750,890 |
| 2024-07-31 | 3.75 | 3.83 | 3.71 | 3.83 | +2.41% | 59,853 | 22,724,448 |
| 2024-07-30 | 3.76 | 3.8 | 3.72 | 3.74 | -0.8% | 37,406 | 14,018,973 |
| 2024-07-29 | 3.78 | 3.79 | 3.73 | 3.77 | 0% | 26,283 | 9,882,579 |
| 2024-07-26 | 3.7 | 3.77 | 3.67 | 3.77 | +1.89% | 32,923 | 12,325,944 |
| 2024-07-25 | 3.7 | 3.73 | 3.63 | 3.7 | -0.27% | 28,221 | 10,393,253 |
| 2024-07-24 | 3.68 | 3.79 | 3.65 | 3.71 | +0.82% | 56,874 | 21,192,840 |
| 2024-07-23 | 3.71 | 3.79 | 3.68 | 3.68 | -1.6% | 49,252 | 18,398,537 |
| 2024-07-22 | 3.78 | 3.78 | 3.71 | 3.74 | -0.8% | 38,138 | 14,267,617 |
| 2024-07-19 | 3.81 | 3.82 | 3.75 | 3.77 | -1.05% | 47,843 | 18,071,261 |
| 2024-07-18 | 3.78 | 3.82 | 3.74 | 3.81 | +0.26% | 45,872 | 17,385,358 |
| 2024-07-17 | 3.82 | 3.84 | 3.79 | 3.8 | -1.04% | 63,390 | 24,150,843 |
| 2024-07-16 | 3.89 | 3.9 | 3.82 | 3.84 | -1.29% | 52,055 | 20,008,662 |
| 2024-07-15 | 3.92 | 3.95 | 3.87 | 3.89 | -1.52% | 59,680 | 23,260,049 |
| 2024-07-12 | 3.93 | 3.98 | 3.91 | 3.95 | +0.51% | 88,412 | 34,886,062 |
| 2024-07-11 | 3.88 | 3.95 | 3.82 | 3.93 | +2.61% | 117,181 | 45,495,624 |
| 2024-07-10 | 3.82 | 3.94 | 3.76 | 3.83 | -1.29% | 170,654 | 65,559,628 |
| 2024-07-09 | 4 | 4.03 | 3.75 | 3.88 | +5.15% | 240,546 | 93,406,599 |
| 2024-07-08 | 3.77 | 3.8 | 3.65 | 3.69 | -2.12% | 52,657 | 19,477,051 |
| 2024-07-05 | 3.75 | 3.79 | 3.69 | 3.77 | +0.53% | 52,896 | 19,742,681 |
| 2024-07-04 | 3.84 | 3.87 | 3.73 | 3.75 | -2.09% | 68,025 | 25,795,896 |
| 2024-07-03 | 3.91 | 3.91 | 3.82 | 3.83 | -1.29% | 66,230 | 25,498,551 |
| 2024-07-02 | 3.87 | 3.89 | 3.8 | 3.88 | -0.26% | 103,938 | 40,076,785 |
| 2024-07-01 | 3.65 | 4.06 | 3.65 | 3.89 | +5.42% | 195,082 | 76,121,669 |
| 2024-06-28 | 3.61 | 3.72 | 3.59 | 3.69 | +2.5% | 66,820 | 24,430,405 |
| 2024-06-27 | 3.63 | 3.68 | 3.6 | 3.6 | -1.37% | 37,661 | 13,657,323 |
| 2024-06-26 | 3.6 | 3.66 | 3.57 | 3.65 | +1.39% | 46,141 | 16,683,079 |
| 2024-06-25 | 3.54 | 3.64 | 3.54 | 3.6 | +1.12% | 49,517 | 17,787,181 |
| 2024-06-24 | 3.63 | 3.65 | 3.53 | 3.56 | -2.47% | 47,909 | 17,142,726 |
| 2024-06-21 | 3.65 | 3.7 | 3.63 | 3.65 | -0.27% | 38,634 | 14,116,363 |
| 2024-06-20 | 3.72 | 3.72 | 3.64 | 3.66 | -1.08% | 42,876 | 15,731,624 |
| 2024-06-19 | 3.75 | 3.78 | 3.69 | 3.7 | -1.33% | 61,442 | 22,880,351 |
| 2024-06-18 | 3.73 | 3.76 | 3.7 | 3.75 | +0.27% | 46,868 | 17,485,630 |
| 2024-06-17 | 3.79 | 3.82 | 3.73 | 3.74 | -1.32% | 53,163 | 20,003,880 |
| 2024-06-14 | 3.85 | 3.89 | 3.75 | 3.79 | -0.79% | 60,007 | 22,967,865 |
| 2024-06-13 | 3.83 | 3.88 | 3.79 | 3.82 | -0.52% | 48,863 | 18,710,254 |
| 2024-06-12 | 3.78 | 3.87 | 3.75 | 3.84 | +1.32% | 56,167 | 21,510,815 |
| 2024-06-11 | 3.86 | 3.86 | 3.73 | 3.79 | -1.81% | 71,703 | 27,204,588 |
| 2024-06-07 | 3.79 | 3.87 | 3.79 | 3.86 | +2.39% | 76,249 | 29,267,644 |
| 2024-06-06 | 3.9 | 3.94 | 3.74 | 3.77 | -3.83% | 87,644 | 33,472,708 |
| 2024-06-05 | 3.98 | 3.99 | 3.91 | 3.92 | -2.24% | 60,542 | 23,899,469 |
| 2024-06-04 | 4.02 | 4.03 | 3.93 | 4.01 | -0.25% | 77,416 | 30,769,160 |
| 2024-06-03 | 4.05 | 4.08 | 3.99 | 4.02 | -1.23% | 81,747 | 32,836,436 |
| 2024-05-31 | 4.02 | 4.12 | 3.99 | 4.07 | +0.49% | 70,915 | 28,789,385 |
| 2024-05-30 | 4.2 | 4.26 | 4.04 | 4.05 | -3.34% | 120,652 | 49,537,713 |
| 2024-05-29 | 4.17 | 4.21 | 4.08 | 4.19 | +0.48% | 85,881 | 35,688,170 |
| 2024-05-28 | 4.1 | 4.22 | 4.09 | 4.17 | +1.21% | 125,147 | 52,209,313 |
| 2024-05-27 | 4.13 | 4.16 | 4.08 | 4.12 | 0% | 76,535 | 31,542,135 |
| 2024-05-24 | 4.01 | 4.18 | 4.01 | 4.12 | +2.23% | 94,151 | 38,960,816 |
| 2024-05-23 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 57,512 | 23,313,516 |
| 2024-05-22 | 4.11 | 4.15 | 4.09 | 4.11 | -0.48% | 59,173 | 24,311,551 |
| 2024-05-21 | 4.19 | 4.2 | 4.11 | 4.13 | -1.43% | 51,939 | 21,492,790 |
| 2024-05-20 | 4.13 | 4.23 | 4.1 | 4.19 | +2.2% | 89,187 | 37,284,864 |
| 2024-05-17 | 4.06 | 4.14 | 4.05 | 4.1 | +0.99% | 73,511 | 30,104,309 |
| 2024-05-16 | 4.1 | 4.14 | 4.06 | 4.06 | -1.46% | 90,511 | 37,063,286 |
| 2024-05-15 | 4.23 | 4.24 | 4.1 | 4.12 | -2.6% | 123,196 | 50,991,831 |
| 2024-05-14 | 4.11 | 4.25 | 4.06 | 4.23 | +2.92% | 149,035 | 62,598,521 |
| 2024-05-13 | 4.08 | 4.15 | 4.01 | 4.11 | +0.74% | 116,274 | 47,711,392 |
| 2024-05-10 | 4 | 4.11 | 4 | 4.08 | +1.75% | 112,830 | 45,781,103 |
| 2024-05-09 | 3.98 | 4.02 | 3.95 | 4.01 | +0.25% | 77,757 | 31,049,981 |
| 2024-05-08 | 4.02 | 4.08 | 3.99 | 4 | -0.5% | 74,745 | 30,045,025 |
| 2024-05-07 | 4.01 | 4.06 | 3.97 | 4.02 | -0.74% | 85,572 | 34,379,694 |
| 2024-05-06 | 3.94 | 4.08 | 3.9 | 4.05 | +3.85% | 172,203 | 69,156,814 |
| 2024-04-30 | 3.81 | 4.05 | 3.79 | 3.9 | +2.9% | 175,349 | 68,557,748 |
| 2024-04-29 | 3.62 | 3.8 | 3.6 | 3.79 | +4.7% | 118,648 | 44,247,524 |
| 2024-04-26 | 3.59 | 3.63 | 3.54 | 3.62 | +1.12% | 75,322 | 26,980,127 |
| 2024-04-25 | 3.57 | 3.61 | 3.54 | 3.58 | +0.56% | 51,632 | 18,487,021 |
| 2024-04-24 | 3.59 | 3.62 | 3.53 | 3.56 | -1.39% | 68,414 | 24,398,391 |
| 2024-04-23 | 3.58 | 3.63 | 3.55 | 3.61 | +1.69% | 63,265 | 22,745,259 |
| 2024-04-22 | 3.56 | 3.62 | 3.52 | 3.55 | +0.85% | 64,964 | 23,237,103 |
| 2024-04-19 | 3.54 | 3.59 | 3.51 | 3.52 | -0.28% | 38,150 | 13,490,602 |
| 2024-04-18 | 3.6 | 3.62 | 3.52 | 3.53 | -2.22% | 79,434 | 28,240,562 |
| 2024-04-17 | 3.5 | 3.61 | 3.5 | 3.61 | +4.34% | 81,527 | 29,157,232 |
| 2024-04-16 | 3.6 | 3.64 | 3.46 | 3.46 | -5.21% | 117,838 | 41,709,927 |
| 2024-04-15 | 3.78 | 3.79 | 3.62 | 3.65 | -2.93% | 112,300 | 41,422,532 |
| 2024-04-12 | 3.81 | 3.85 | 3.74 | 3.76 | -1.57% | 74,736 | 28,393,973 |
| 2024-04-11 | 3.78 | 3.87 | 3.75 | 3.82 | +0.53% | 52,391 | 20,063,433 |
| 2024-04-10 | 3.82 | 3.88 | 3.77 | 3.8 | -1.3% | 63,631 | 24,281,471 |
| 2024-04-09 | 3.81 | 3.88 | 3.79 | 3.85 | +0.79% | 65,707 | 25,219,861 |
| 2024-04-08 | 3.78 | 3.88 | 3.75 | 3.82 | +0.53% | 85,879 | 32,846,975 |
| 2024-04-03 | 3.83 | 3.88 | 3.75 | 3.8 | -0.26% | 68,426 | 25,919,375 |
| 2024-04-02 | 3.72 | 3.85 | 3.66 | 3.81 | +2.14% | 118,905 | 45,052,308 |
| 2024-04-01 | 3.7 | 3.73 | 3.66 | 3.73 | +1.91% | 63,167 | 23,377,609 |
| 2024-03-29 | 3.6 | 3.67 | 3.59 | 3.66 | +2.23% | 48,542 | 17,694,521 |
| 2024-03-28 | 3.6 | 3.65 | 3.55 | 3.58 | 0% | 47,281 | 17,037,736 |
| 2024-03-27 | 3.7 | 3.72 | 3.57 | 3.58 | -2.72% | 48,705 | 17,708,693 |
| 2024-03-26 | 3.66 | 3.7 | 3.59 | 3.68 | +1.66% | 46,377 | 16,919,193 |
| 2024-03-25 | 3.7 | 3.74 | 3.62 | 3.62 | -1.9% | 60,798 | 22,405,436 |
| 2024-03-22 | 3.72 | 3.74 | 3.64 | 3.69 | -1.07% | 57,289 | 21,085,015 |
| 2024-03-21 | 3.72 | 3.75 | 3.67 | 3.73 | +0.27% | 48,562 | 18,048,350 |
| 2024-03-20 | 3.7 | 3.72 | 3.67 | 3.72 | +0.81% | 43,593 | 16,134,530 |
| 2024-03-19 | 3.75 | 3.76 | 3.69 | 3.69 | -1.6% | 44,934 | 16,719,640 |
| 2024-03-18 | 3.73 | 3.77 | 3.71 | 3.75 | +0.81% | 61,320 | 22,902,995 |
| 2024-03-15 | 3.64 | 3.72 | 3.64 | 3.72 | +1.36% | 53,341 | 19,673,593 |
| 2024-03-14 | 3.69 | 3.69 | 3.6 | 3.67 | -0.54% | 54,663 | 19,980,243 |
| 2024-03-13 | 3.71 | 3.72 | 3.64 | 3.69 | -0.54% | 59,700 | 21,963,481 |
| 2024-03-12 | 3.8 | 3.81 | 3.68 | 3.71 | -1.85% | 89,174 | 33,178,891 |
| 2024-03-11 | 3.7 | 3.79 | 3.67 | 3.78 | +3.28% | 112,756 | 42,334,336 |
| 2024-03-08 | 3.62 | 3.67 | 3.57 | 3.66 | +0.83% | 64,814 | 23,508,485 |
| 2024-03-07 | 3.56 | 3.64 | 3.53 | 3.63 | +2.54% | 89,964 | 32,357,848 |
| 2024-03-06 | 3.46 | 3.56 | 3.46 | 3.54 | +2.02% | 66,305 | 23,440,217 |
| 2024-03-05 | 3.49 | 3.52 | 3.45 | 3.47 | -1.42% | 53,841 | 18,735,815 |
| 2024-03-04 | 3.51 | 3.54 | 3.43 | 3.52 | +0.28% | 70,741 | 24,679,710 |
| 2024-03-01 | 3.49 | 3.53 | 3.46 | 3.51 | +0.57% | 75,832 | 26,451,383 |
| 2024-02-29 | 3.38 | 3.5 | 3.35 | 3.49 | +1.75% | 123,365 | 42,500,223 |
| 2024-02-28 | 3.76 | 3.8 | 3.43 | 3.43 | -7.3% | 207,966 | 74,954,050 |
| 2024-02-27 | 3.74 | 3.76 | 3.67 | 3.7 | -1.86% | 202,073 | 74,780,359 |
| 2024-02-26 | 3.46 | 3.77 | 3.43 | 3.77 | +9.91% | 272,120 | 100,289,658 |
| 2024-02-23 | 3.33 | 3.43 | 3.32 | 3.43 | +3.31% | 83,854 | 28,284,559 |
| 2024-02-22 | 3.27 | 3.33 | 3.26 | 3.32 | +1.53% | 69,649 | 23,002,394 |
| 2024-02-21 | 3.19 | 3.35 | 3.16 | 3.27 | +2.19% | 89,899 | 29,541,295 |
| 2024-02-20 | 3.23 | 3.26 | 3.14 | 3.2 | -0.62% | 68,251 | 21,909,197 |
| 2024-02-19 | 3.03 | 3.26 | 3.03 | 3.22 | +6.27% | 176,738 | 56,298,461 |
| 2024-02-08 | 2.9 | 3.04 | 2.77 | 3.03 | +4.84% | 287,810 | 82,908,288 |
| 2024-02-07 | 3.1 | 3.11 | 2.84 | 2.89 | -6.77% | 278,698 | 81,342,476 |
| 2024-02-06 | 3 | 3.24 | 2.9 | 3.1 | -0.96% | 205,732 | 63,007,640 |
| 2024-02-05 | 3.47 | 3.49 | 3.11 | 3.13 | -9.28% | 221,146 | 70,536,548 |
| 2024-02-02 | 3.7 | 3.71 | 3.33 | 3.45 | -6.25% | 149,285 | 52,757,137 |
| 2024-02-01 | 3.8 | 3.84 | 3.61 | 3.68 | -4.17% | 170,192 | 63,016,100 |
| 2024-01-31 | 3.97 | 4.05 | 3.82 | 3.84 | -5.42% | 150,379 | 58,912,545 |
| 2024-01-30 | 4.13 | 4.2 | 4.04 | 4.06 | -2.4% | 81,474 | 33,621,264 |
| 2024-01-29 | 4.22 | 4.27 | 4.13 | 4.16 | -1.89% | 75,583 | 31,647,367 |
| 2024-01-26 | 4.16 | 4.27 | 4.14 | 4.24 | +1.92% | 84,188 | 35,582,424 |
| 2024-01-25 | 4 | 4.17 | 3.98 | 4.16 | +4% | 87,930 | 35,991,812 |
| 2024-01-24 | 3.88 | 4.01 | 3.84 | 4 | +3.09% | 117,915 | 46,271,621 |
| 2024-01-23 | 3.8 | 3.9 | 3.71 | 3.88 | +1.31% | 121,598 | 46,191,654 |
| 2024-01-22 | 4.09 | 4.09 | 3.8 | 3.83 | -5.43% | 86,884 | 34,231,878 |
| 2024-01-19 | 4.07 | 4.11 | 4.02 | 4.05 | -0.49% | 61,543 | 24,975,254 |
| 2024-01-18 | 4.15 | 4.16 | 3.95 | 4.07 | -2.16% | 92,759 | 37,336,280 |
| 2024-01-17 | 4.24 | 4.26 | 4.16 | 4.16 | -2.12% | 51,118 | 21,523,872 |
| 2024-01-16 | 4.32 | 4.33 | 4.17 | 4.25 | -1.62% | 72,452 | 30,660,799 |
| 2024-01-15 | 4.36 | 4.36 | 4.3 | 4.32 | -0.46% | 53,411 | 23,105,635 |
| 2024-01-12 | 4.27 | 4.39 | 4.24 | 4.34 | +1.88% | 68,906 | 29,898,950 |
| 2024-01-11 | 4.32 | 4.32 | 4.25 | 4.26 | -0.47% | 51,343 | 21,942,282 |
| 2024-01-10 | 4.27 | 4.33 | 4.24 | 4.28 | -0.47% | 53,779 | 23,063,518 |
| 2024-01-09 | 4.24 | 4.33 | 4.22 | 4.3 | +0.94% | 63,420 | 27,152,609 |
| 2024-01-08 | 4.36 | 4.39 | 4.25 | 4.26 | -1.62% | 77,983 | 33,696,103 |
| 2024-01-05 | 4.4 | 4.41 | 4.31 | 4.33 | -1.14% | 67,579 | 29,517,097 |
| 2024-01-04 | 4.4 | 4.44 | 4.33 | 4.38 | -0.23% | 65,339 | 28,549,894 |
| 2024-01-03 | 4.38 | 4.43 | 4.34 | 4.39 | +0.23% | 65,330 | 28,625,503 |
| 2024-01-02 | 4.32 | 4.42 | 4.27 | 4.38 | +2.34% | 111,887 | 48,870,971 |
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：