股票概览
1.73
+0.58%
+0.01
1.72
开盘价
1.79
最高价
1.7
最低价
1,408,253
成交量
数据更新至: 2024-12-31
技术指标
1.69
MA5 (5日均线)
1.69
MA10 (10日均线)
1.65
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 | 1.72 | 1.79 | 1.7 | 1.73 | +0.58% | 1,408,253 | 245,171,169 |
| 2024-12-30 | 1.71 | 1.76 | 1.7 | 1.72 | -1.15% | 1,336,097 | 230,794,073 |
| 2024-12-27 | 1.68 | 1.74 | 1.66 | 1.74 | +4.19% | 1,791,519 | 302,528,455 |
| 2024-12-26 | 1.67 | 1.67 | 1.65 | 1.67 | +5.03% | 983,339 | 164,131,602 |
| 2024-12-25 | 1.59 | 1.61 | 1.55 | 1.59 | -1.24% | 1,129,579 | 178,108,994 |
| 2024-12-24 | 1.62 | 1.66 | 1.56 | 1.61 | -1.83% | 1,613,586 | 258,780,343 |
| 2024-12-23 | 1.7 | 1.71 | 1.64 | 1.64 | -5.2% | 1,454,254 | 241,760,972 |
| 2024-12-20 | 1.72 | 1.78 | 1.71 | 1.73 | -1.7% | 1,922,430 | 334,308,527 |
| 2024-12-19 | 1.67 | 1.76 | 1.65 | 1.76 | +4.76% | 2,970,751 | 512,741,146 |
| 2024-12-18 | 1.8 | 1.81 | 1.65 | 1.68 | -2.33% | 3,377,519 | 580,136,878 |
| 2024-12-17 | 1.72 | 1.72 | 1.72 | 1.72 | +4.88% | 112,311 | 19,317,492 |
| 2024-12-16 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 616,574 | 101,080,650 |
| 2024-12-13 | 1.58 | 1.58 | 1.55 | 1.56 | -1.89% | 936,498 | 146,512,969 |
| 2024-12-12 | 1.59 | 1.61 | 1.58 | 1.59 | -0.63% | 1,037,357 | 165,061,346 |
| 2024-12-11 | 1.56 | 1.6 | 1.55 | 1.6 | +1.91% | 1,172,017 | 185,115,701 |
| 2024-12-10 | 1.63 | 1.64 | 1.56 | 1.57 | 0% | 1,302,897 | 207,492,708 |
| 2024-12-09 | 1.6 | 1.61 | 1.55 | 1.57 | -2.48% | 1,386,447 | 218,746,414 |
| 2024-12-06 | 1.58 | 1.64 | 1.57 | 1.61 | +1.9% | 1,239,844 | 199,029,301 |
| 2024-12-05 | 1.56 | 1.59 | 1.55 | 1.58 | -1.25% | 1,183,647 | 185,961,932 |
| 2024-12-04 | 1.63 | 1.65 | 1.58 | 1.6 | -2.44% | 1,275,004 | 206,239,623 |
| 2024-12-03 | 1.64 | 1.65 | 1.61 | 1.64 | 0% | 1,203,828 | 196,145,887 |
| 2024-12-02 | 1.6 | 1.65 | 1.59 | 1.64 | +1.86% | 1,370,567 | 223,026,505 |
| 2024-11-29 | 1.6 | 1.63 | 1.57 | 1.61 | +1.26% | 1,430,069 | 228,914,334 |
| 2024-11-28 | 1.52 | 1.6 | 1.52 | 1.59 | +4.61% | 1,744,588 | 273,825,075 |
| 2024-11-27 | 1.54 | 1.54 | 1.49 | 1.52 | -3.18% | 1,879,118 | 283,371,090 |
| 2024-11-26 | 1.66 | 1.67 | 1.57 | 1.57 | -4.85% | 1,967,598 | 315,065,294 |
| 2024-11-25 | 1.66 | 1.75 | 1.59 | 1.65 | -1.2% | 2,679,073 | 447,016,824 |
| 2024-11-22 | 1.7 | 1.77 | 1.66 | 1.67 | -1.76% | 2,016,471 | 346,401,537 |
| 2024-11-21 | 1.62 | 1.71 | 1.6 | 1.7 | +3.66% | 1,901,443 | 314,481,185 |
| 2024-11-20 | 1.57 | 1.64 | 1.56 | 1.64 | +5.13% | 2,032,036 | 328,699,651 |
| 2024-11-19 | 1.59 | 1.61 | 1.56 | 1.56 | -4.88% | 1,959,709 | 307,063,370 |
| 2024-11-18 | 1.67 | 1.7 | 1.64 | 1.64 | -5.2% | 1,779,098 | 293,623,331 |
| 2024-11-15 | 1.76 | 1.84 | 1.73 | 1.73 | -4.95% | 2,939,448 | 521,040,924 |
| 2024-11-14 | 1.75 | 1.82 | 1.71 | 1.82 | +5.2% | 3,523,482 | 629,985,608 |
| 2024-11-13 | 1.68 | 1.75 | 1.62 | 1.73 | +2.98% | 3,127,013 | 530,107,718 |
| 2024-11-12 | 1.76 | 1.76 | 1.61 | 1.68 | 0% | 2,880,864 | 490,708,367 |
| 2024-11-11 | 1.63 | 1.68 | 1.61 | 1.68 | +5% | 1,138,758 | 188,417,217 |
| 2024-11-08 | 1.59 | 1.62 | 1.53 | 1.6 | +3.23% | 2,842,636 | 448,996,772 |
| 2024-11-07 | 1.53 | 1.62 | 1.46 | 1.55 | +0.65% | 5,083,716 | 776,377,596 |
| 2024-11-06 | 1.54 | 1.54 | 1.54 | 1.54 | +4.76% | 90,522 | 13,940,434 |
| 2024-11-05 | 1.47 | 1.47 | 1.47 | 1.47 | +5% | 76,895 | 11,303,569 |
| 2024-11-04 | 1.37 | 1.4 | 1.37 | 1.4 | +5.26% | 478,184 | 66,415,180 |
| 2024-11-01 | 1.27 | 1.33 | 1.25 | 1.33 | +4.72% | 2,298,983 | 297,434,911 |
| 2024-10-31 | 1.26 | 1.31 | 1.24 | 1.27 | +0.79% | 1,860,482 | 239,224,080 |
| 2024-10-30 | 1.21 | 1.26 | 1.21 | 1.26 | +3.28% | 1,577,011 | 196,267,902 |
| 2024-10-29 | 1.26 | 1.27 | 1.2 | 1.22 | -1.61% | 2,017,884 | 250,214,241 |
| 2024-10-28 | 1.19 | 1.24 | 1.18 | 1.24 | +5.08% | 1,531,494 | 187,203,308 |
| 2024-10-25 | 1.16 | 1.18 | 1.16 | 1.18 | +1.72% | 1,003,447 | 117,495,177 |
| 2024-10-24 | 1.15 | 1.18 | 1.14 | 1.16 | 0% | 1,165,251 | 135,334,953 |
| 2024-10-23 | 1.13 | 1.18 | 1.12 | 1.16 | +2.65% | 1,489,426 | 172,408,330 |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.13 | 0% | 851,110 | 96,199,310 |
| 2024-10-21 | 1.13 | 1.14 | 1.11 | 1.13 | -0.88% | 1,173,115 | 131,715,936 |
| 2024-10-18 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 1,096,989 | 125,479,959 |
| 2024-10-17 | 1.17 | 1.18 | 1.15 | 1.15 | -0.86% | 1,160,394 | 134,814,451 |
| 2024-10-16 | 1.11 | 1.18 | 1.1 | 1.16 | +0.87% | 1,616,107 | 183,989,762 |
| 2024-10-15 | 1.17 | 1.18 | 1.15 | 1.15 | -2.54% | 1,014,581 | 118,323,227 |
| 2024-10-14 | 1.19 | 1.21 | 1.17 | 1.18 | +0.85% | 1,270,277 | 150,458,609 |
| 2024-10-11 | 1.13 | 1.19 | 1.12 | 1.17 | +2.63% | 1,416,137 | 164,491,296 |
| 2024-10-10 | 1.18 | 1.18 | 1.13 | 1.14 | -4.2% | 1,925,539 | 221,609,008 |
| 2024-10-09 | 1.23 | 1.23 | 1.19 | 1.19 | -4.8% | 1,787,153 | 214,291,778 |
| 2024-10-08 | 1.34 | 1.34 | 1.24 | 1.25 | -2.34% | 4,077,834 | 526,381,841 |
| 2024-09-30 | 1.26 | 1.28 | 1.23 | 1.28 | +4.07% | 3,467,192 | 436,599,648 |
| 2024-09-27 | 1.27 | 1.28 | 1.22 | 1.23 | -1.6% | 2,304,423 | 288,155,319 |
| 2024-09-26 | 1.21 | 1.26 | 1.2 | 1.25 | +2.46% | 1,604,082 | 197,708,043 |
| 2024-09-25 | 1.22 | 1.26 | 1.21 | 1.22 | 0% | 1,319,211 | 163,064,977 |
| 2024-09-24 | 1.21 | 1.23 | 1.2 | 1.22 | +0.83% | 1,040,410 | 126,568,719 |
| 2024-09-23 | 1.19 | 1.22 | 1.18 | 1.21 | +1.68% | 873,545 | 104,719,455 |
| 2024-09-20 | 1.19 | 1.2 | 1.17 | 1.19 | 0% | 703,241 | 83,525,411 |
| 2024-09-19 | 1.19 | 1.22 | 1.18 | 1.19 | 0% | 772,134 | 92,583,802 |
| 2024-09-18 | 1.18 | 1.2 | 1.17 | 1.19 | +1.71% | 659,647 | 78,174,863 |
| 2024-09-13 | 1.16 | 1.19 | 1.16 | 1.17 | +0.86% | 474,109 | 55,670,750 |
| 2024-09-12 | 1.17 | 1.18 | 1.16 | 1.16 | -0.85% | 320,175 | 37,290,747 |
| 2024-09-11 | 1.19 | 1.2 | 1.16 | 1.17 | -1.68% | 546,336 | 64,092,510 |
| 2024-09-10 | 1.19 | 1.21 | 1.18 | 1.19 | +0.85% | 516,727 | 61,626,766 |
| 2024-09-09 | 1.19 | 1.2 | 1.18 | 1.18 | -1.67% | 453,536 | 53,862,281 |
| 2024-09-06 | 1.21 | 1.22 | 1.18 | 1.2 | -1.64% | 1,042,189 | 124,710,306 |
| 2024-09-05 | 1.18 | 1.24 | 1.18 | 1.22 | +3.39% | 1,235,838 | 149,708,791 |
| 2024-09-04 | 1.18 | 1.2 | 1.17 | 1.18 | 0% | 788,252 | 93,297,090 |
| 2024-09-03 | 1.16 | 1.21 | 1.16 | 1.18 | +1.72% | 1,067,653 | 126,610,220 |
| 2024-09-02 | 1.15 | 1.19 | 1.15 | 1.16 | -1.69% | 899,655 | 104,950,018 |
| 2024-08-30 | 1.14 | 1.2 | 1.14 | 1.18 | +3.51% | 1,179,391 | 138,176,559 |
| 2024-08-29 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 679,868 | 77,768,825 |
| 2024-08-28 | 1.13 | 1.18 | 1.11 | 1.15 | +1.77% | 985,261 | 112,991,827 |
| 2024-08-27 | 1.14 | 1.15 | 1.12 | 1.13 | -0.88% | 559,911 | 63,440,561 |
| 2024-08-26 | 1.14 | 1.16 | 1.13 | 1.14 | -0.87% | 696,516 | 79,552,976 |
| 2024-08-23 | 1.14 | 1.16 | 1.13 | 1.15 | 0% | 663,215 | 75,895,823 |
| 2024-08-22 | 1.16 | 1.17 | 1.14 | 1.15 | -0.86% | 677,781 | 78,244,719 |
| 2024-08-21 | 1.16 | 1.18 | 1.15 | 1.16 | 0% | 772,530 | 90,014,443 |
| 2024-08-20 | 1.17 | 1.18 | 1.14 | 1.16 | -3.33% | 1,187,041 | 137,842,325 |
| 2024-08-19 | 1.26 | 1.29 | 1.2 | 1.2 | -4.76% | 2,143,513 | 264,115,041 |
| 2024-08-16 | 1.28 | 1.31 | 1.26 | 1.26 | +0.8% | 2,032,494 | 263,213,536 |
| 2024-08-15 | 1.18 | 1.25 | 1.18 | 1.25 | +5.04% | 1,478,523 | 181,020,504 |
| 2024-08-14 | 1.19 | 1.22 | 1.17 | 1.19 | -1.65% | 1,267,530 | 151,311,755 |
| 2024-08-13 | 1.15 | 1.21 | 1.15 | 1.21 | +5.22% | 1,939,060 | 232,121,559 |
| 2024-08-12 | 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | 662,276 | 76,268,427 |
| 2024-08-09 | 1.15 | 1.19 | 1.14 | 1.17 | +0.86% | 1,190,092 | 139,478,413 |
| 2024-08-08 | 1.13 | 1.19 | 1.12 | 1.16 | +2.65% | 1,271,897 | 146,893,234 |
| 2024-08-07 | 1.14 | 1.15 | 1.13 | 1.13 | -0.88% | 459,381 | 52,217,463 |
| 2024-08-06 | 1.13 | 1.15 | 1.13 | 1.14 | +0.88% | 607,442 | 69,024,075 |
| 2024-08-05 | 1.15 | 1.17 | 1.12 | 1.13 | -2.59% | 908,616 | 104,017,195 |
| 2024-08-02 | 1.14 | 1.18 | 1.13 | 1.16 | +0.87% | 1,142,659 | 132,061,276 |
| 2024-08-01 | 1.16 | 1.2 | 1.15 | 1.15 | +0.88% | 1,113,705 | 130,320,268 |
| 2024-07-31 | 1.13 | 1.15 | 1.11 | 1.14 | 0% | 985,948 | 111,715,948 |
| 2024-07-30 | 1.12 | 1.15 | 1.11 | 1.14 | +1.79% | 945,487 | 106,824,460 |
| 2024-07-29 | 1.17 | 1.18 | 1.11 | 1.12 | -4.27% | 1,315,159 | 150,173,301 |
| 2024-07-26 | 1.17 | 1.17 | 1.15 | 1.17 | +5.41% | 604,065 | 70,635,265 |
| 2024-07-25 | 1.05 | 1.11 | 1.05 | 1.11 | +4.72% | 628,003 | 68,772,867 |
| 2024-07-24 | 1.08 | 1.09 | 1.04 | 1.06 | -1.85% | 937,259 | 99,766,478 |
| 2024-07-23 | 1.08 | 1.11 | 1.07 | 1.08 | 0% | 831,895 | 90,904,072 |
| 2024-07-22 | 1.09 | 1.1 | 1.06 | 1.08 | -1.82% | 848,809 | 91,822,232 |
| 2024-07-19 | 1.1 | 1.11 | 1.09 | 1.1 | 0% | 507,567 | 55,754,698 |
| 2024-07-18 | 1.1 | 1.11 | 1.09 | 1.1 | -1.79% | 755,515 | 82,995,776 |
| 2024-07-17 | 1.09 | 1.14 | 1.08 | 1.12 | +1.82% | 1,086,732 | 120,755,241 |
| 2024-07-16 | 1.11 | 1.12 | 1.09 | 1.1 | -0.9% | 723,999 | 79,785,433 |
| 2024-07-15 | 1.12 | 1.13 | 1.1 | 1.11 | -2.63% | 846,811 | 94,129,892 |
| 2024-07-12 | 1.12 | 1.16 | 1.11 | 1.14 | +0.88% | 1,138,250 | 129,658,040 |
| 2024-07-11 | 1.14 | 1.15 | 1.12 | 1.13 | +0.89% | 980,581 | 111,285,310 |
| 2024-07-10 | 1.12 | 1.16 | 1.11 | 1.12 | -1.75% | 926,326 | 104,641,211 |
| 2024-07-09 | 1.11 | 1.15 | 1.11 | 1.14 | +1.79% | 1,035,231 | 117,106,712 |
| 2024-07-08 | 1.15 | 1.16 | 1.11 | 1.12 | -4.27% | 1,060,081 | 120,158,382 |
| 2024-07-05 | 1.11 | 1.18 | 1.1 | 1.17 | +3.54% | 1,498,087 | 172,739,569 |
| 2024-07-04 | 1.18 | 1.19 | 1.13 | 1.13 | -5.04% | 1,442,504 | 165,069,498 |
| 2024-07-03 | 1.2 | 1.23 | 1.18 | 1.19 | -1.65% | 1,429,839 | 171,874,265 |
| 2024-07-02 | 1.23 | 1.26 | 1.2 | 1.21 | -0.82% | 1,844,045 | 226,188,974 |
| 2024-07-01 | 1.22 | 1.22 | 1.17 | 1.22 | +5.17% | 2,582,535 | 312,191,305 |
| 2024-06-28 | 1.16 | 1.16 | 1.16 | 1.16 | +5.45% | 76,677 | 8,894,532 |
| 2024-06-27 | 1.1 | 1.1 | 1.08 | 1.1 | +4.76% | 1,341,398 | 147,479,791 |
| 2024-06-26 | 1.05 | 1.12 | 1.05 | 1.05 | -5.41% | 2,659,960 | 281,573,475 |
| 2024-06-25 | 1.22 | 1.22 | 1.11 | 1.11 | -5.13% | 2,608,124 | 303,424,559 |
| 2024-06-24 | 1.19 | 1.2 | 1.17 | 1.17 | -4.88% | 1,546,142 | 181,399,604 |
| 2024-06-21 | 1.25 | 1.27 | 1.21 | 1.23 | -3.15% | 1,329,134 | 165,158,774 |
| 2024-06-20 | 1.32 | 1.35 | 1.26 | 1.27 | -3.79% | 1,569,999 | 204,440,172 |
| 2024-06-19 | 1.35 | 1.37 | 1.31 | 1.32 | -2.94% | 1,073,211 | 143,528,751 |
| 2024-06-18 | 1.36 | 1.38 | 1.34 | 1.36 | 0% | 1,047,040 | 142,289,938 |
| 2024-06-17 | 1.34 | 1.37 | 1.32 | 1.36 | +0.74% | 1,042,742 | 141,052,001 |
| 2024-06-14 | 1.31 | 1.37 | 1.31 | 1.35 | +2.27% | 1,194,039 | 160,376,160 |
| 2024-06-13 | 1.37 | 1.38 | 1.32 | 1.32 | -4.35% | 1,504,333 | 201,925,488 |
| 2024-06-12 | 1.32 | 1.38 | 1.3 | 1.38 | +5.34% | 1,499,486 | 202,299,371 |
| 2024-06-11 | 1.33 | 1.34 | 1.27 | 1.31 | -1.5% | 1,324,520 | 173,007,952 |
| 2024-06-07 | 1.34 | 1.36 | 1.29 | 1.33 | +1.53% | 1,343,562 | 178,046,531 |
| 2024-06-06 | 1.37 | 1.4 | 1.31 | 1.31 | -5.07% | 1,739,655 | 232,437,192 |
| 2024-06-05 | 1.34 | 1.4 | 1.31 | 1.38 | +2.22% | 1,552,839 | 211,116,293 |
| 2024-06-04 | 1.34 | 1.39 | 1.31 | 1.35 | -1.46% | 1,539,956 | 207,638,517 |
| 2024-06-03 | 1.42 | 1.45 | 1.37 | 1.37 | -4.86% | 1,685,627 | 234,520,737 |
| 2024-05-31 | 1.38 | 1.46 | 1.36 | 1.44 | +2.86% | 2,050,064 | 289,981,250 |
| 2024-05-30 | 1.33 | 1.41 | 1.29 | 1.4 | +4.48% | 2,491,987 | 338,142,174 |
| 2024-05-29 | 1.37 | 1.43 | 1.33 | 1.34 | -4.29% | 2,391,004 | 326,101,592 |
| 2024-05-28 | 1.49 | 1.51 | 1.4 | 1.4 | -4.76% | 2,000,119 | 288,243,167 |
| 2024-05-27 | 1.49 | 1.5 | 1.42 | 1.47 | -0.68% | 1,529,932 | 223,777,129 |
| 2024-05-24 | 1.53 | 1.54 | 1.48 | 1.48 | -5.13% | 2,232,104 | 332,348,849 |
| 2024-05-23 | 1.62 | 1.64 | 1.53 | 1.56 | 0% | 3,062,720 | 483,489,211 |
| 2024-05-22 | 1.54 | 1.56 | 1.52 | 1.56 | +4.7% | 1,684,679 | 261,877,073 |
| 2024-05-21 | 1.48 | 1.53 | 1.45 | 1.49 | -2.61% | 3,617,579 | 531,361,135 |
| 2024-05-20 | 1.66 | 1.68 | 1.53 | 1.53 | -4.97% | 3,928,886 | 630,025,325 |
| 2024-05-17 | 1.72 | 1.72 | 1.56 | 1.61 | -1.83% | 5,571,568 | 897,440,226 |
| 2024-05-16 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 1,271,486 | 208,314,797 |
| 2024-05-15 | 1.52 | 1.56 | 1.51 | 1.56 | +4.7% | 1,442,050 | 222,310,261 |
| 2024-05-14 | 1.48 | 1.49 | 1.44 | 1.49 | +4.93% | 2,742,303 | 406,163,572 |
| 2024-05-13 | 1.37 | 1.42 | 1.34 | 1.42 | +5.19% | 1,981,846 | 275,203,420 |
| 2024-05-10 | 1.3 | 1.35 | 1.29 | 1.35 | +4.65% | 2,847,110 | 378,493,526 |
| 2024-05-09 | 1.28 | 1.35 | 1.25 | 1.29 | -0.77% | 3,368,259 | 436,607,397 |
| 2024-05-08 | 1.27 | 1.31 | 1.26 | 1.3 | +4% | 2,849,988 | 370,398,207 |
| 2024-05-07 | 1.25 | 1.25 | 1.19 | 1.25 | +5.04% | 3,543,790 | 439,978,296 |
| 2024-05-06 | 1.19 | 1.19 | 1.19 | 1.19 | +5.31% | 374,847 | 44,606,839 |
| 2024-04-30 | 1.13 | 1.13 | 1.13 | 1.13 | +4.63% | 226,230 | 25,564,018 |
| 2024-04-29 | 1 | 1.08 | 1 | 1.08 | +4.85% | 2,520,197 | 259,237,800 |
| 2024-04-26 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 325,969 | 33,574,807 |
| 2024-04-25 | 1.08 | 1.08 | 1.08 | 1.08 | -5.26% | 82,670 | 8,928,360 |
| 2024-04-24 | 1.14 | 1.14 | 1.14 | 1.14 | -5% | 300,217 | 34,224,738 |
| 2024-04-22 | 1.2 | 1.25 | 1.2 | 1.2 | -0.83% | 1,016,026 | 123,655,541 |
| 2024-04-19 | 1.23 | 1.26 | 1.2 | 1.21 | -2.42% | 1,119,814 | 136,983,320 |
| 2024-04-18 | 1.27 | 1.27 | 1.24 | 1.24 | -2.36% | 1,032,183 | 129,287,609 |
| 2024-04-17 | 1.16 | 1.28 | 1.16 | 1.27 | +7.63% | 1,913,708 | 238,983,552 |
| 2024-04-16 | 1.23 | 1.24 | 1.18 | 1.18 | -6.35% | 1,787,221 | 214,803,202 |
| 2024-04-15 | 1.32 | 1.33 | 1.2 | 1.26 | -5.26% | 2,029,047 | 255,033,425 |
| 2024-04-12 | 1.37 | 1.38 | 1.32 | 1.33 | -3.62% | 1,171,766 | 158,153,589 |
| 2024-04-11 | 1.36 | 1.39 | 1.36 | 1.38 | 0% | 731,161 | 100,616,057 |
| 2024-04-10 | 1.41 | 1.41 | 1.36 | 1.38 | -1.43% | 912,824 | 126,222,695 |
| 2024-04-09 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 850,653 | 119,017,715 |
| 2024-04-08 | 1.4 | 1.43 | 1.39 | 1.39 | -1.42% | 1,155,889 | 162,272,746 |
| 2024-04-03 | 1.43 | 1.45 | 1.4 | 1.41 | -3.42% | 1,629,862 | 231,665,021 |
| 2024-04-02 | 1.4 | 1.53 | 1.38 | 1.46 | +3.55% | 3,299,917 | 479,798,816 |
| 2024-04-01 | 1.4 | 1.41 | 1.38 | 1.41 | +0.71% | 1,566,893 | 219,095,068 |
| 2024-03-29 | 1.45 | 1.45 | 1.39 | 1.4 | -3.45% | 1,883,615 | 265,511,091 |
| 2024-03-28 | 1.44 | 1.47 | 1.44 | 1.45 | -0.68% | 1,292,460 | 188,223,657 |
| 2024-03-27 | 1.5 | 1.51 | 1.45 | 1.46 | -3.31% | 1,567,534 | 230,897,797 |
| 2024-03-26 | 1.48 | 1.52 | 1.47 | 1.51 | +2.03% | 1,757,731 | 263,207,038 |
| 2024-03-25 | 1.5 | 1.53 | 1.47 | 1.48 | -1.33% | 1,684,444 | 251,669,730 |
| 2024-03-22 | 1.52 | 1.53 | 1.47 | 1.5 | -1.96% | 1,869,952 | 280,895,381 |
| 2024-03-21 | 1.52 | 1.55 | 1.51 | 1.53 | +0.66% | 1,702,989 | 261,391,694 |
| 2024-03-20 | 1.51 | 1.53 | 1.51 | 1.52 | 0% | 1,106,425 | 167,999,606 |
| 2024-03-19 | 1.53 | 1.56 | 1.52 | 1.52 | -1.3% | 1,488,220 | 228,476,530 |
| 2024-03-18 | 1.53 | 1.54 | 1.51 | 1.54 | +0.65% | 1,324,826 | 201,836,842 |
| 2024-03-15 | 1.53 | 1.56 | 1.51 | 1.53 | -1.29% | 1,633,739 | 249,506,081 |
| 2024-03-14 | 1.53 | 1.6 | 1.51 | 1.55 | +0.65% | 2,387,948 | 370,387,809 |
| 2024-03-13 | 1.57 | 1.58 | 1.53 | 1.54 | -3.75% | 2,305,130 | 357,030,812 |
| 2024-03-12 | 1.53 | 1.63 | 1.5 | 1.6 | +3.9% | 3,962,027 | 620,109,165 |
| 2024-03-11 | 1.46 | 1.54 | 1.46 | 1.54 | +4.05% | 2,366,787 | 356,845,787 |
| 2024-03-08 | 1.49 | 1.5 | 1.43 | 1.48 | -1.33% | 1,739,096 | 255,277,211 |
| 2024-03-07 | 1.51 | 1.53 | 1.48 | 1.5 | 0% | 1,629,415 | 244,405,253 |
| 2024-03-06 | 1.5 | 1.53 | 1.49 | 1.5 | -0.66% | 1,571,692 | 236,815,750 |
| 2024-03-05 | 1.48 | 1.56 | 1.47 | 1.51 | +0.67% | 2,236,309 | 340,411,322 |
| 2024-03-04 | 1.53 | 1.54 | 1.48 | 1.5 | -3.23% | 2,431,498 | 365,765,455 |
| 2024-03-01 | 1.58 | 1.58 | 1.53 | 1.55 | -1.27% | 2,065,705 | 320,623,286 |
| 2024-02-29 | 1.52 | 1.57 | 1.51 | 1.57 | +1.29% | 2,200,770 | 342,069,858 |
| 2024-02-28 | 1.61 | 1.63 | 1.55 | 1.55 | -4.32% | 3,106,309 | 496,382,158 |
| 2024-02-27 | 1.57 | 1.64 | 1.55 | 1.62 | +3.18% | 2,792,194 | 448,231,608 |
| 2024-02-26 | 1.58 | 1.61 | 1.55 | 1.57 | -1.88% | 2,754,905 | 433,572,058 |
| 2024-02-23 | 1.61 | 1.62 | 1.56 | 1.6 | -1.23% | 3,121,629 | 495,748,449 |
| 2024-02-22 | 1.66 | 1.74 | 1.61 | 1.62 | +1.89% | 3,668,995 | 606,279,474 |
| 2024-02-21 | 1.61 | 1.67 | 1.55 | 1.59 | -1.24% | 3,273,346 | 527,360,601 |
| 2024-02-20 | 1.52 | 1.65 | 1.47 | 1.61 | +6.62% | 4,026,814 | 642,503,940 |
| 2024-02-19 | 1.38 | 1.51 | 1.38 | 1.51 | +10.22% | 3,452,661 | 498,411,560 |
| 2024-02-08 | 1.31 | 1.38 | 1.28 | 1.37 | +6.2% | 2,594,905 | 344,918,027 |
| 2024-02-07 | 1.34 | 1.37 | 1.28 | 1.29 | -3.73% | 2,392,013 | 316,227,079 |
| 2024-02-06 | 1.23 | 1.34 | 1.14 | 1.34 | +5.51% | 3,209,321 | 395,324,874 |
| 2024-02-05 | 1.41 | 1.42 | 1.27 | 1.27 | -9.93% | 2,537,627 | 332,590,679 |
| 2024-02-02 | 1.45 | 1.49 | 1.31 | 1.41 | -1.4% | 3,038,984 | 431,107,488 |
| 2024-02-01 | 1.45 | 1.48 | 1.38 | 1.43 | -4.67% | 2,422,965 | 348,512,999 |
| 2024-01-31 | 1.53 | 1.56 | 1.49 | 1.5 | -2.6% | 1,934,788 | 294,060,448 |
| 2024-01-30 | 1.55 | 1.62 | 1.54 | 1.54 | -2.53% | 1,839,138 | 289,967,751 |
| 2024-01-29 | 1.67 | 1.69 | 1.58 | 1.58 | -4.24% | 2,683,653 | 437,099,582 |
| 2024-01-26 | 1.66 | 1.71 | 1.64 | 1.65 | 0% | 3,268,795 | 547,100,042 |
| 2024-01-25 | 1.58 | 1.68 | 1.57 | 1.65 | +5.1% | 3,682,074 | 601,748,248 |
| 2024-01-24 | 1.5 | 1.6 | 1.49 | 1.57 | +4.67% | 3,674,941 | 569,154,627 |
| 2024-01-23 | 1.49 | 1.56 | 1.47 | 1.5 | -1.96% | 3,011,661 | 450,971,929 |
| 2024-01-22 | 1.62 | 1.63 | 1.49 | 1.53 | -6.13% | 2,944,562 | 458,541,835 |
| 2024-01-19 | 1.66 | 1.67 | 1.63 | 1.63 | -1.81% | 1,309,949 | 215,594,848 |
| 2024-01-18 | 1.61 | 1.68 | 1.58 | 1.66 | +1.84% | 2,572,546 | 421,217,556 |
| 2024-01-17 | 1.74 | 1.74 | 1.63 | 1.63 | -6.86% | 2,832,320 | 472,604,946 |
| 2024-01-16 | 1.79 | 1.8 | 1.74 | 1.75 | -2.78% | 1,947,112 | 342,723,489 |
| 2024-01-15 | 1.78 | 1.8 | 1.76 | 1.8 | +0.56% | 1,667,454 | 297,269,533 |
| 2024-01-12 | 1.78 | 1.82 | 1.77 | 1.79 | 0% | 2,065,166 | 371,412,119 |
| 2024-01-11 | 1.77 | 1.79 | 1.75 | 1.79 | +1.7% | 2,069,758 | 366,881,507 |
| 2024-01-10 | 1.78 | 1.82 | 1.74 | 1.76 | -2.22% | 2,341,431 | 416,313,921 |
| 2024-01-09 | 1.84 | 1.85 | 1.78 | 1.8 | -3.74% | 2,814,238 | 509,150,267 |
| 2024-01-08 | 1.89 | 1.97 | 1.86 | 1.87 | +2.75% | 4,661,151 | 889,495,410 |
| 2024-01-05 | 1.79 | 1.82 | 1.75 | 1.82 | +1.68% | 2,837,728 | 507,269,932 |
| 2024-01-04 | 1.77 | 1.79 | 1.74 | 1.79 | +0.56% | 1,721,337 | 304,164,860 |
| 2024-01-03 | 1.77 | 1.81 | 1.76 | 1.78 | +1.14% | 2,549,704 | 455,586,704 |
| 2024-01-02 | 1.81 | 1.82 | 1.76 | 1.76 | -2.76% | 2,673,317 | 476,460,440 |
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：