股票概览
3.23
-2.42%
-0.08
3.3
开盘价
3.32
最高价
3.22
最低价
1,802,990
成交量
数据更新至: 2024-12-31
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.39
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 | 3.3 | 3.32 | 3.22 | 3.23 | -2.42% | 1,802,990 | 588,010,765 |
| 2024-12-30 | 3.31 | 3.33 | 3.29 | 3.31 | 0% | 863,181 | 285,702,085 |
| 2024-12-27 | 3.29 | 3.32 | 3.28 | 3.31 | +0.61% | 1,078,211 | 356,514,008 |
| 2024-12-26 | 3.31 | 3.33 | 3.28 | 3.29 | -0.6% | 970,957 | 320,903,759 |
| 2024-12-25 | 3.33 | 3.35 | 3.3 | 3.31 | -0.6% | 1,191,192 | 395,826,340 |
| 2024-12-24 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 1,200,967 | 397,015,165 |
| 2024-12-23 | 3.29 | 3.33 | 3.28 | 3.29 | +0.3% | 1,442,291 | 476,494,725 |
| 2024-12-20 | 3.31 | 3.33 | 3.27 | 3.28 | -1.2% | 1,639,056 | 538,866,391 |
| 2024-12-19 | 3.32 | 3.33 | 3.29 | 3.32 | -1.19% | 1,816,948 | 601,317,357 |
| 2024-12-18 | 3.4 | 3.42 | 3.35 | 3.36 | -1.18% | 1,608,904 | 543,843,144 |
| 2024-12-17 | 3.45 | 3.47 | 3.39 | 3.4 | -1.45% | 1,497,157 | 513,770,049 |
| 2024-12-16 | 3.44 | 3.49 | 3.43 | 3.45 | 0% | 1,850,530 | 638,455,735 |
| 2024-12-13 | 3.55 | 3.56 | 3.43 | 3.45 | -3.63% | 5,507,473 | 1,909,551,002 |
| 2024-12-12 | 3.59 | 3.6 | 3.54 | 3.58 | 0% | 2,152,603 | 768,879,135 |
| 2024-12-11 | 3.5 | 3.6 | 3.48 | 3.58 | +2.29% | 2,699,740 | 962,137,590 |
| 2024-12-10 | 3.58 | 3.61 | 3.49 | 3.5 | 0% | 2,280,856 | 807,594,589 |
| 2024-12-09 | 3.49 | 3.55 | 3.48 | 3.5 | +0.29% | 1,909,129 | 671,317,401 |
| 2024-12-06 | 3.44 | 3.5 | 3.44 | 3.49 | +1.16% | 2,150,035 | 748,184,408 |
| 2024-12-05 | 3.45 | 3.47 | 3.42 | 3.45 | -0.29% | 1,292,546 | 444,957,483 |
| 2024-12-04 | 3.48 | 3.51 | 3.44 | 3.46 | -0.29% | 1,911,762 | 664,945,775 |
| 2024-12-03 | 3.47 | 3.48 | 3.4 | 3.47 | 0% | 2,117,749 | 728,363,161 |
| 2024-12-02 | 3.38 | 3.48 | 3.37 | 3.47 | +5.15% | 4,087,780 | 1,406,353,945 |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.3 | +1.23% | 1,540,728 | 507,313,896 |
| 2024-11-28 | 3.27 | 3.3 | 3.26 | 3.26 | -0.91% | 1,243,152 | 407,921,702 |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | +0.92% | 1,565,469 | 505,647,957 |
| 2024-11-26 | 3.27 | 3.3 | 3.26 | 3.26 | -0.61% | 995,288 | 326,374,707 |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 1,247,981 | 410,133,173 |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 2,054,682 | 685,086,016 |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | -0.29% | 1,405,847 | 476,110,211 |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.4 | 0% | 1,673,467 | 566,940,767 |
| 2024-11-19 | 3.37 | 3.4 | 3.34 | 3.4 | +0.89% | 1,722,813 | 581,133,415 |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | +0.6% | 2,426,779 | 818,836,879 |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | -0.3% | 1,876,270 | 634,050,262 |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | -3.17% | 2,401,586 | 817,745,079 |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 0% | 1,942,463 | 672,109,022 |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | -2.25% | 3,257,030 | 1,145,484,824 |
| 2024-11-11 | 3.56 | 3.58 | 3.5 | 3.55 | -1.39% | 2,972,160 | 1,051,289,215 |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.6 | -1.37% | 4,142,076 | 1,512,841,478 |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | +1.39% | 3,947,514 | 1,408,268,017 |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.6 | -1.1% | 3,319,649 | 1,203,272,269 |
| 2024-11-05 | 3.52 | 3.65 | 3.5 | 3.64 | +2.54% | 3,996,606 | 1,436,874,536 |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | +0.85% | 2,968,448 | 1,039,285,072 |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | +3.53% | 5,059,228 | 1,773,309,303 |
| 2024-10-31 | 3.37 | 3.42 | 3.35 | 3.4 | +0.59% | 2,207,625 | 749,152,089 |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | -0.29% | 2,011,508 | 678,202,306 |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | -4.78% | 4,422,769 | 1,517,867,510 |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | +2.59% | 2,608,208 | 920,361,358 |
| 2024-10-25 | 3.47 | 3.5 | 3.45 | 3.47 | -0.57% | 1,658,273 | 575,797,433 |
| 2024-10-24 | 3.5 | 3.51 | 3.45 | 3.49 | -1.41% | 1,671,159 | 580,117,901 |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | +0.57% | 2,247,105 | 792,902,033 |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 0% | 1,971,077 | 692,202,970 |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | +1.15% | 2,416,116 | 852,042,764 |
| 2024-10-18 | 3.41 | 3.54 | 3.4 | 3.48 | +2.35% | 2,250,374 | 778,412,454 |
| 2024-10-17 | 3.49 | 3.52 | 3.4 | 3.4 | -2.02% | 1,495,930 | 517,793,867 |
| 2024-10-16 | 3.4 | 3.52 | 3.4 | 3.47 | +0.29% | 1,509,481 | 522,948,114 |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | -3.89% | 2,216,348 | 778,250,654 |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.6 | +2.56% | 2,335,804 | 836,052,826 |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | -2.5% | 2,253,861 | 799,868,257 |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.6 | +2.56% | 3,151,473 | 1,133,324,035 |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | -9.54% | 4,476,083 | 1,611,951,680 |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | +0.52% | 6,870,093 | 2,712,711,250 |
| 2024-09-30 | 3.69 | 3.87 | 3.61 | 3.86 | +8.43% | 5,077,718 | 1,907,059,666 |
| 2024-09-27 | 3.52 | 3.6 | 3.47 | 3.56 | +3.49% | 3,019,230 | 1,065,677,164 |
| 2024-09-26 | 3.27 | 3.44 | 3.26 | 3.44 | +4.88% | 2,314,468 | 776,362,584 |
| 2024-09-25 | 3.36 | 3.4 | 3.27 | 3.28 | 0% | 2,774,940 | 927,939,572 |
| 2024-09-24 | 3.17 | 3.29 | 3.17 | 3.28 | +4.13% | 2,535,556 | 819,204,863 |
| 2024-09-23 | 3.15 | 3.19 | 3.13 | 3.15 | -0.63% | 1,532,935 | 483,968,596 |
| 2024-09-20 | 3.09 | 3.18 | 3.06 | 3.17 | +2.59% | 2,503,197 | 785,200,826 |
| 2024-09-19 | 2.95 | 3.09 | 2.93 | 3.09 | +4.75% | 2,660,908 | 806,828,717 |
| 2024-09-18 | 2.95 | 2.97 | 2.9 | 2.95 | 0% | 1,105,371 | 324,294,064 |
| 2024-09-13 | 2.96 | 2.98 | 2.94 | 2.95 | +0.68% | 1,513,078 | 447,132,584 |
| 2024-09-12 | 2.89 | 2.96 | 2.88 | 2.93 | +1.74% | 1,954,990 | 572,859,322 |
| 2024-09-11 | 2.89 | 2.91 | 2.86 | 2.88 | -1.03% | 1,193,006 | 343,401,171 |
| 2024-09-10 | 2.93 | 2.93 | 2.86 | 2.91 | -0.34% | 1,246,813 | 360,681,108 |
| 2024-09-09 | 2.91 | 2.92 | 2.88 | 2.92 | -0.68% | 1,233,008 | 357,710,879 |
| 2024-09-06 | 2.94 | 2.97 | 2.91 | 2.94 | +0.34% | 1,340,864 | 394,821,135 |
| 2024-09-05 | 2.91 | 2.96 | 2.89 | 2.93 | +0.69% | 1,616,581 | 473,063,155 |
| 2024-09-04 | 2.97 | 2.98 | 2.89 | 2.91 | -3.64% | 2,612,554 | 762,639,890 |
| 2024-09-03 | 3.02 | 3.04 | 3.01 | 3.02 | 0% | 1,214,592 | 367,125,059 |
| 2024-09-02 | 3.08 | 3.09 | 3.02 | 3.02 | -2.89% | 2,270,958 | 691,409,716 |
| 2024-08-30 | 3.05 | 3.15 | 3.03 | 3.11 | +1.63% | 2,407,880 | 744,874,901 |
| 2024-08-29 | 3.03 | 3.08 | 3 | 3.06 | +0.33% | 1,848,377 | 563,999,212 |
| 2024-08-28 | 3.07 | 3.12 | 3.03 | 3.05 | -0.33% | 2,132,887 | 654,703,873 |
| 2024-08-27 | 3.1 | 3.11 | 3.05 | 3.06 | -1.92% | 1,119,145 | 343,807,763 |
| 2024-08-26 | 3.12 | 3.15 | 3.07 | 3.12 | +0.97% | 1,368,432 | 424,287,821 |
| 2024-08-23 | 3.05 | 3.11 | 3.04 | 3.09 | +0.98% | 1,227,361 | 377,434,662 |
| 2024-08-22 | 3.08 | 3.1 | 3.05 | 3.06 | -0.97% | 1,120,441 | 343,867,270 |
| 2024-08-21 | 3.06 | 3.1 | 3.04 | 3.09 | +0.98% | 1,219,496 | 375,797,403 |
| 2024-08-20 | 3.13 | 3.14 | 3.06 | 3.06 | -1.92% | 1,210,513 | 373,045,024 |
| 2024-08-19 | 3.08 | 3.14 | 3.07 | 3.12 | +1.3% | 1,503,719 | 469,173,149 |
| 2024-08-16 | 3.1 | 3.14 | 3.07 | 3.08 | 0% | 1,542,761 | 478,502,637 |
| 2024-08-15 | 3.03 | 3.1 | 3 | 3.08 | +1.65% | 1,612,446 | 493,000,976 |
| 2024-08-14 | 3.07 | 3.07 | 3.02 | 3.03 | -1.3% | 1,107,836 | 337,146,769 |
| 2024-08-13 | 3.1 | 3.11 | 3.04 | 3.07 | -0.32% | 1,163,847 | 356,441,254 |
| 2024-08-12 | 3.08 | 3.1 | 3.06 | 3.08 | 0% | 854,686 | 263,225,007 |
| 2024-08-09 | 3.09 | 3.14 | 3.08 | 3.08 | +0.33% | 1,884,985 | 585,880,491 |
| 2024-08-08 | 3.06 | 3.09 | 3.03 | 3.07 | 0% | 1,290,147 | 394,756,597 |
| 2024-08-07 | 3.05 | 3.1 | 3.03 | 3.07 | +0.33% | 1,490,204 | 458,759,118 |
| 2024-08-06 | 3.05 | 3.1 | 3.03 | 3.06 | +0.33% | 1,744,732 | 533,304,092 |
| 2024-08-05 | 3.08 | 3.13 | 3.05 | 3.05 | -1.93% | 1,959,138 | 603,174,887 |
| 2024-08-02 | 3.1 | 3.14 | 3.08 | 3.11 | -1.58% | 1,449,985 | 451,027,519 |
| 2024-08-01 | 3.19 | 3.22 | 3.14 | 3.16 | +0.32% | 2,389,361 | 760,178,193 |
| 2024-07-31 | 3.06 | 3.15 | 3.05 | 3.15 | +3.62% | 2,002,535 | 622,768,032 |
| 2024-07-30 | 3.05 | 3.05 | 3.02 | 3.04 | -1.3% | 1,340,832 | 406,804,414 |
| 2024-07-29 | 3.09 | 3.11 | 3.06 | 3.08 | 0% | 1,051,007 | 323,721,562 |
| 2024-07-26 | 3.05 | 3.11 | 3.04 | 3.08 | +1.65% | 1,524,360 | 469,521,490 |
| 2024-07-25 | 3.05 | 3.1 | 3 | 3.03 | -3.19% | 2,028,374 | 616,236,078 |
| 2024-07-24 | 3.14 | 3.2 | 3.11 | 3.13 | -0.63% | 1,463,103 | 460,135,615 |
| 2024-07-23 | 3.29 | 3.31 | 3.14 | 3.15 | -4.55% | 2,250,779 | 722,758,880 |
| 2024-07-22 | 3.35 | 3.37 | 3.28 | 3.3 | -2.37% | 1,487,913 | 492,045,907 |
| 2024-07-19 | 3.38 | 3.4 | 3.32 | 3.38 | -2.59% | 1,715,383 | 576,501,295 |
| 2024-07-18 | 3.46 | 3.48 | 3.38 | 3.47 | -0.86% | 1,592,357 | 546,400,313 |
| 2024-07-17 | 3.6 | 3.61 | 3.48 | 3.5 | -3.05% | 1,839,051 | 648,167,358 |
| 2024-07-16 | 3.62 | 3.65 | 3.58 | 3.61 | -1.1% | 1,277,868 | 461,312,883 |
| 2024-07-15 | 3.63 | 3.69 | 3.6 | 3.65 | 0% | 1,338,723 | 489,643,318 |
| 2024-07-12 | 3.73 | 3.74 | 3.64 | 3.65 | -2.93% | 1,975,861 | 726,118,143 |
| 2024-07-11 | 3.66 | 3.78 | 3.64 | 3.76 | +3.87% | 2,002,055 | 745,907,191 |
| 2024-07-10 | 3.74 | 3.76 | 3.6 | 3.62 | -3.72% | 1,817,735 | 669,637,111 |
| 2024-07-09 | 3.66 | 3.77 | 3.64 | 3.76 | +2.17% | 1,655,706 | 615,165,307 |
| 2024-07-08 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,786,859 | 660,760,608 |
| 2024-07-05 | 3.61 | 3.7 | 3.59 | 3.69 | +1.93% | 1,258,582 | 459,174,173 |
| 2024-07-04 | 3.71 | 3.74 | 3.61 | 3.62 | -1.36% | 1,284,812 | 472,633,959 |
| 2024-07-03 | 3.69 | 3.71 | 3.63 | 3.67 | -0.27% | 886,129 | 324,951,105 |
| 2024-07-02 | 3.68 | 3.73 | 3.66 | 3.68 | -0.27% | 1,210,452 | 446,492,488 |
| 2024-07-01 | 3.6 | 3.71 | 3.59 | 3.69 | +2.22% | 1,581,831 | 578,080,950 |
| 2024-06-28 | 3.5 | 3.63 | 3.48 | 3.61 | +2.85% | 1,675,982 | 599,889,353 |
| 2024-06-27 | 3.57 | 3.57 | 3.49 | 3.51 | -2.5% | 1,175,747 | 414,200,146 |
| 2024-06-26 | 3.55 | 3.6 | 3.48 | 3.6 | +0.84% | 1,253,616 | 443,127,605 |
| 2024-06-25 | 3.5 | 3.62 | 3.5 | 3.57 | +1.71% | 1,581,964 | 562,943,249 |
| 2024-06-24 | 3.48 | 3.54 | 3.45 | 3.51 | -1.96% | 1,418,732 | 496,794,479 |
| 2024-06-21 | 3.59 | 3.65 | 3.56 | 3.58 | 0% | 1,318,237 | 474,571,510 |
| 2024-06-20 | 3.61 | 3.65 | 3.56 | 3.58 | -0.56% | 1,274,597 | 458,857,019 |
| 2024-06-19 | 3.57 | 3.63 | 3.56 | 3.6 | +0.84% | 1,303,445 | 469,147,014 |
| 2024-06-18 | 3.55 | 3.59 | 3.53 | 3.57 | +0.56% | 1,237,880 | 441,334,451 |
| 2024-06-17 | 3.62 | 3.65 | 3.54 | 3.55 | -2.74% | 1,587,105 | 567,160,418 |
| 2024-06-14 | 3.6 | 3.66 | 3.58 | 3.65 | +0.55% | 1,393,287 | 505,471,158 |
| 2024-06-13 | 3.72 | 3.72 | 3.58 | 3.63 | -2.94% | 2,149,310 | 781,863,461 |
| 2024-06-12 | 3.7 | 3.76 | 3.69 | 3.74 | +0.27% | 1,461,209 | 544,399,701 |
| 2024-06-11 | 3.71 | 3.74 | 3.66 | 3.73 | -1.58% | 1,696,039 | 628,209,540 |
| 2024-06-07 | 3.79 | 3.84 | 3.73 | 3.79 | -0.52% | 1,744,518 | 661,047,297 |
| 2024-06-06 | 3.82 | 3.85 | 3.79 | 3.81 | +0.79% | 1,632,979 | 623,821,795 |
| 2024-06-05 | 3.82 | 3.83 | 3.77 | 3.78 | -3.32% | 1,818,892 | 690,103,724 |
| 2024-06-04 | 3.88 | 3.94 | 3.85 | 3.91 | +1.03% | 1,408,264 | 548,656,335 |
| 2024-06-03 | 3.92 | 3.94 | 3.82 | 3.87 | -2.27% | 1,792,096 | 695,166,297 |
| 2024-05-31 | 3.95 | 4 | 3.93 | 3.96 | -0.5% | 1,688,533 | 669,362,325 |
| 2024-05-30 | 4.13 | 4.13 | 3.95 | 3.98 | -4.1% | 2,937,703 | 1,185,567,683 |
| 2024-05-29 | 4.01 | 4.22 | 4 | 4.15 | +2.72% | 3,215,540 | 1,330,425,717 |
| 2024-05-28 | 4.06 | 4.12 | 4.02 | 4.04 | +0.5% | 2,168,908 | 883,131,309 |
| 2024-05-27 | 3.95 | 4.03 | 3.95 | 4.02 | +1.77% | 1,478,767 | 590,949,643 |
| 2024-05-24 | 3.91 | 4.02 | 3.9 | 3.95 | +0.51% | 1,851,821 | 735,889,161 |
| 2024-05-23 | 3.95 | 3.97 | 3.89 | 3.93 | -4.15% | 2,649,557 | 1,043,405,843 |
| 2024-05-22 | 4.18 | 4.19 | 4.06 | 4.1 | -1.91% | 2,694,269 | 1,109,939,407 |
| 2024-05-21 | 4.35 | 4.38 | 4.15 | 4.18 | -3.91% | 3,544,212 | 1,501,667,141 |
| 2024-05-20 | 4.3 | 4.39 | 4.21 | 4.35 | +5.84% | 5,889,568 | 2,539,466,020 |
| 2024-05-17 | 4.04 | 4.11 | 3.99 | 4.11 | +1.73% | 2,377,702 | 961,813,059 |
| 2024-05-16 | 4.15 | 4.19 | 4.01 | 4.04 | -1.46% | 3,138,905 | 1,284,213,607 |
| 2024-05-15 | 4.1 | 4.18 | 4.06 | 4.1 | -1.2% | 2,366,575 | 975,352,410 |
| 2024-05-14 | 4.14 | 4.18 | 4.07 | 4.15 | +1.47% | 2,749,695 | 1,135,734,758 |
| 2024-05-13 | 4.06 | 4.12 | 3.99 | 4.09 | -0.97% | 1,956,803 | 794,270,818 |
| 2024-05-10 | 4.12 | 4.17 | 4.03 | 4.13 | +1.47% | 2,523,363 | 1,034,484,032 |
| 2024-05-09 | 3.91 | 4.11 | 3.9 | 4.07 | +3.56% | 2,823,264 | 1,139,265,978 |
| 2024-05-08 | 3.96 | 3.99 | 3.91 | 3.93 | -1.75% | 1,894,772 | 747,589,186 |
| 2024-05-07 | 4.08 | 4.12 | 3.99 | 4 | -1.72% | 2,597,359 | 1,052,459,687 |
| 2024-05-06 | 3.97 | 4.07 | 3.92 | 4.07 | +0.74% | 2,731,103 | 1,094,148,913 |
| 2024-04-30 | 4.08 | 4.12 | 4.02 | 4.04 | +0.5% | 2,529,880 | 1,028,894,423 |
| 2024-04-29 | 4 | 4.04 | 3.87 | 4.02 | -0.25% | 3,712,383 | 1,468,205,572 |
| 2024-04-26 | 3.93 | 4.04 | 3.92 | 4.03 | +3.33% | 3,546,210 | 1,413,189,843 |
| 2024-04-25 | 3.84 | 3.94 | 3.8 | 3.9 | +0.52% | 1,991,137 | 771,091,700 |
| 2024-04-24 | 3.8 | 3.89 | 3.78 | 3.88 | +1.84% | 2,532,268 | 971,611,142 |
| 2024-04-23 | 3.95 | 3.96 | 3.77 | 3.81 | -5.93% | 4,119,642 | 1,588,379,559 |
| 2024-04-22 | 4.29 | 4.33 | 4.03 | 4.05 | -4.26% | 3,742,336 | 1,559,233,363 |
| 2024-04-19 | 4.29 | 4.44 | 4.17 | 4.23 | -1.17% | 4,085,668 | 1,753,065,267 |
| 2024-04-18 | 4.1 | 4.29 | 4.08 | 4.28 | +3.88% | 3,848,438 | 1,618,774,553 |
| 2024-04-17 | 3.98 | 4.13 | 3.95 | 4.12 | +3% | 2,867,429 | 1,162,368,751 |
| 2024-04-16 | 4.13 | 4.19 | 3.96 | 4 | -4.31% | 3,332,129 | 1,360,720,174 |
| 2024-04-15 | 4.12 | 4.18 | 3.97 | 4.18 | -0.24% | 3,554,882 | 1,454,431,941 |
| 2024-04-12 | 4.2 | 4.25 | 4.11 | 4.19 | +0.72% | 3,288,528 | 1,375,651,321 |
| 2024-04-11 | 4.13 | 4.28 | 4.04 | 4.16 | -1.89% | 3,888,008 | 1,617,420,378 |
| 2024-04-10 | 4.12 | 4.32 | 4.07 | 4.24 | +3.16% | 4,397,333 | 1,838,408,456 |
| 2024-04-09 | 4.1 | 4.17 | 4.05 | 4.11 | -0.24% | 3,593,955 | 1,476,206,466 |
| 2024-04-08 | 4.15 | 4.44 | 4.09 | 4.12 | +0.24% | 7,375,337 | 3,117,888,700 |
| 2024-04-03 | 4.03 | 4.18 | 3.96 | 4.11 | +3.53% | 6,306,989 | 2,566,181,577 |
| 2024-04-02 | 3.95 | 4.06 | 3.93 | 3.97 | 0% | 3,044,887 | 1,213,177,841 |
| 2024-04-01 | 4.04 | 4.11 | 3.89 | 3.97 | 0% | 4,103,486 | 1,641,049,023 |
| 2024-03-29 | 3.95 | 3.99 | 3.9 | 3.97 | +1.53% | 3,347,961 | 1,322,701,047 |
| 2024-03-28 | 3.75 | 3.96 | 3.75 | 3.91 | +3.71% | 3,559,790 | 1,380,623,334 |
| 2024-03-27 | 3.75 | 3.83 | 3.73 | 3.77 | +0.27% | 2,493,350 | 943,668,307 |
| 2024-03-26 | 3.81 | 3.82 | 3.69 | 3.76 | -1.57% | 2,650,981 | 993,953,258 |
| 2024-03-25 | 3.79 | 3.92 | 3.79 | 3.82 | +0.26% | 2,856,510 | 1,100,429,167 |
| 2024-03-22 | 3.84 | 3.88 | 3.76 | 3.81 | -3.3% | 3,382,216 | 1,291,422,160 |
| 2024-03-21 | 3.95 | 3.99 | 3.88 | 3.94 | +1.03% | 3,514,832 | 1,381,617,685 |
| 2024-03-20 | 3.84 | 3.97 | 3.82 | 3.9 | +0.26% | 4,034,958 | 1,568,635,536 |
| 2024-03-19 | 3.92 | 4.03 | 3.87 | 3.89 | -1.52% | 3,992,028 | 1,573,537,231 |
| 2024-03-18 | 4.01 | 4.08 | 3.91 | 3.95 | -1.25% | 5,590,827 | 2,221,017,443 |
| 2024-03-15 | 3.77 | 4.06 | 3.69 | 4 | +5.54% | 8,023,995 | 3,119,978,075 |
| 2024-03-14 | 3.81 | 3.93 | 3.75 | 3.79 | +6.16% | 9,349,491 | 3,592,980,718 |
| 2024-03-13 | 3.52 | 3.59 | 3.48 | 3.57 | +0.85% | 3,615,380 | 1,281,694,243 |
| 2024-03-12 | 3.65 | 3.67 | 3.49 | 3.54 | -3.28% | 5,069,279 | 1,801,502,231 |
| 2024-03-11 | 3.79 | 3.79 | 3.56 | 3.66 | -3.68% | 6,513,242 | 2,379,380,760 |
| 2024-03-08 | 3.58 | 3.8 | 3.5 | 3.8 | +7.95% | 8,072,446 | 2,943,925,202 |
| 2024-03-07 | 3.31 | 3.61 | 3.3 | 3.52 | +7.32% | 7,287,209 | 2,566,160,335 |
| 2024-03-06 | 3.24 | 3.31 | 3.23 | 3.28 | +0.61% | 1,773,842 | 581,513,976 |
| 2024-03-05 | 3.24 | 3.29 | 3.22 | 3.26 | +0.31% | 1,538,141 | 500,495,979 |
| 2024-03-04 | 3.28 | 3.31 | 3.22 | 3.25 | -0.31% | 1,510,661 | 492,468,856 |
| 2024-03-01 | 3.27 | 3.28 | 3.22 | 3.26 | -0.61% | 1,657,452 | 538,090,613 |
| 2024-02-29 | 3.2 | 3.28 | 3.18 | 3.28 | +1.86% | 1,819,633 | 590,699,321 |
| 2024-02-28 | 3.27 | 3.3 | 3.22 | 3.22 | -2.13% | 1,657,835 | 541,180,419 |
| 2024-02-27 | 3.28 | 3.31 | 3.24 | 3.29 | -0.3% | 1,912,210 | 626,620,792 |
| 2024-02-26 | 3.41 | 3.43 | 3.29 | 3.3 | -3.79% | 1,792,780 | 599,910,764 |
| 2024-02-23 | 3.4 | 3.47 | 3.38 | 3.43 | +0.88% | 1,615,240 | 552,853,806 |
| 2024-02-22 | 3.33 | 3.41 | 3.3 | 3.4 | +1.8% | 1,672,368 | 562,859,579 |
| 2024-02-21 | 3.37 | 3.42 | 3.32 | 3.34 | -0.89% | 1,737,572 | 585,697,541 |
| 2024-02-20 | 3.3 | 3.42 | 3.28 | 3.37 | +1.51% | 1,942,329 | 651,668,722 |
| 2024-02-19 | 3.27 | 3.33 | 3.19 | 3.32 | +2.47% | 2,063,278 | 678,134,891 |
| 2024-02-08 | 3.25 | 3.35 | 3.2 | 3.24 | -0.92% | 2,334,619 | 769,146,955 |
| 2024-02-07 | 3.18 | 3.27 | 3.16 | 3.27 | +2.83% | 2,177,486 | 701,959,879 |
| 2024-02-06 | 2.98 | 3.19 | 2.95 | 3.18 | +6.35% | 2,116,391 | 655,157,641 |
| 2024-02-05 | 3 | 3.09 | 2.94 | 2.99 | -0.99% | 2,147,969 | 645,712,056 |
| 2024-02-02 | 3.05 | 3.1 | 2.94 | 3.02 | -1.31% | 1,788,961 | 542,430,456 |
| 2024-02-01 | 3 | 3.15 | 2.98 | 3.06 | +1.32% | 1,841,355 | 564,671,306 |
| 2024-01-31 | 3.06 | 3.09 | 3.01 | 3.02 | -0.98% | 1,316,487 | 401,599,097 |
| 2024-01-30 | 3.11 | 3.13 | 3.03 | 3.05 | -2.24% | 1,074,300 | 332,261,192 |
| 2024-01-29 | 3.17 | 3.2 | 3.11 | 3.12 | -1.27% | 1,139,924 | 358,179,204 |
| 2024-01-26 | 3.12 | 3.2 | 3.1 | 3.16 | +1.28% | 1,445,248 | 457,290,217 |
| 2024-01-25 | 3.04 | 3.12 | 3.03 | 3.12 | +3.65% | 1,583,636 | 489,124,144 |
| 2024-01-24 | 2.95 | 3.02 | 2.88 | 3.01 | +3.08% | 1,829,253 | 539,949,145 |
| 2024-01-23 | 2.93 | 2.96 | 2.86 | 2.92 | -1.02% | 2,199,134 | 636,851,361 |
| 2024-01-22 | 3.08 | 3.1 | 2.91 | 2.95 | -4.22% | 1,271,090 | 383,924,601 |
| 2024-01-19 | 3.15 | 3.17 | 3.06 | 3.08 | -1.91% | 1,138,255 | 353,139,972 |
| 2024-01-18 | 3.15 | 3.16 | 3.03 | 3.14 | -1.26% | 1,743,314 | 537,998,571 |
| 2024-01-17 | 3.28 | 3.28 | 3.17 | 3.18 | -3.05% | 1,224,231 | 393,993,816 |
| 2024-01-16 | 3.27 | 3.29 | 3.22 | 3.28 | 0% | 884,601 | 288,365,326 |
| 2024-01-15 | 3.29 | 3.3 | 3.26 | 3.28 | 0% | 663,444 | 217,387,993 |
| 2024-01-12 | 3.25 | 3.33 | 3.24 | 3.28 | +0.61% | 995,328 | 327,711,551 |
| 2024-01-11 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 946,007 | 308,756,031 |
| 2024-01-10 | 3.31 | 3.32 | 3.26 | 3.27 | -1.51% | 1,140,392 | 374,571,964 |
| 2024-01-09 | 3.25 | 3.36 | 3.21 | 3.32 | +2.47% | 1,756,983 | 580,333,449 |
| 2024-01-08 | 3.26 | 3.3 | 3.23 | 3.24 | -0.31% | 1,405,024 | 458,249,520 |
| 2024-01-05 | 3.26 | 3.3 | 3.22 | 3.25 | -0.61% | 997,193 | 325,426,298 |
| 2024-01-04 | 3.25 | 3.28 | 3.21 | 3.27 | +0.31% | 1,217,522 | 394,365,385 |
| 2024-01-03 | 3.28 | 3.31 | 3.23 | 3.26 | -1.51% | 1,711,855 | 557,708,875 |
| 2024-01-02 | 3.29 | 3.33 | 3.26 | 3.31 | +0.91% | 1,615,167 | 533,690,744 |
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：