股票概览
4.1
-1.68%
-0.07
4.18
开盘价
4.21
最高价
4.08
最低价
197,923
成交量
数据更新至: 2024-12-31
技术指标
4.23
MA5 (5日均线)
4.41
MA10 (10日均线)
4.58
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 | 4.18 | 4.21 | 4.08 | 4.1 | -1.68% | 197,923 | 81,860,189 |
| 2024-12-30 | 4.32 | 4.32 | 4.15 | 4.17 | -3.7% | 264,986 | 111,024,353 |
| 2024-12-27 | 4.35 | 4.47 | 4.28 | 4.33 | +0.23% | 270,463 | 118,472,694 |
| 2024-12-26 | 4.23 | 4.4 | 4.23 | 4.32 | +2.13% | 412,051 | 178,766,560 |
| 2024-12-25 | 4.35 | 4.37 | 4.01 | 4.23 | -2.76% | 450,626 | 188,472,716 |
| 2024-12-24 | 4.37 | 4.46 | 4.25 | 4.35 | -2.25% | 518,144 | 224,349,773 |
| 2024-12-23 | 4.9 | 4.93 | 4.45 | 4.45 | -9.92% | 944,459 | 438,136,176 |
| 2024-12-20 | 4.6 | 5.09 | 4.6 | 4.94 | +6.7% | 1,176,543 | 585,056,516 |
| 2024-12-19 | 4.5 | 4.73 | 4.49 | 4.63 | +1.31% | 233,216 | 107,974,183 |
| 2024-12-18 | 4.49 | 4.63 | 4.36 | 4.57 | +2.01% | 229,131 | 103,720,586 |
| 2024-12-17 | 4.69 | 4.72 | 4.45 | 4.48 | -5.29% | 284,009 | 129,166,170 |
| 2024-12-16 | 4.77 | 4.82 | 4.68 | 4.73 | -0.84% | 202,486 | 96,284,253 |
| 2024-12-13 | 4.91 | 4.92 | 4.74 | 4.77 | -3.83% | 309,211 | 148,875,790 |
| 2024-12-12 | 4.88 | 5 | 4.81 | 4.96 | +1.64% | 362,740 | 178,043,612 |
| 2024-12-11 | 4.8 | 4.9 | 4.76 | 4.88 | +1.04% | 299,306 | 145,185,628 |
| 2024-12-10 | 4.84 | 4.93 | 4.75 | 4.83 | +1.9% | 470,723 | 228,041,849 |
| 2024-12-09 | 4.84 | 4.89 | 4.67 | 4.74 | -1.46% | 318,981 | 151,888,341 |
| 2024-12-06 | 4.74 | 4.89 | 4.68 | 4.81 | +1.05% | 375,697 | 180,065,672 |
| 2024-12-05 | 4.59 | 4.82 | 4.56 | 4.76 | +3.03% | 321,870 | 152,075,846 |
| 2024-12-04 | 4.75 | 4.75 | 4.56 | 4.62 | -3.14% | 300,687 | 139,906,764 |
| 2024-12-03 | 4.76 | 4.81 | 4.65 | 4.77 | +1.49% | 392,562 | 185,155,004 |
| 2024-12-02 | 4.53 | 4.73 | 4.53 | 4.7 | +4.44% | 486,801 | 227,614,775 |
| 2024-11-29 | 4.48 | 4.54 | 4.35 | 4.5 | +0.45% | 418,998 | 186,378,974 |
| 2024-11-28 | 4.45 | 4.63 | 4.43 | 4.48 | +0.45% | 560,590 | 253,365,501 |
| 2024-11-27 | 4.43 | 4.5 | 4.23 | 4.46 | +2.06% | 556,787 | 244,154,314 |
| 2024-11-26 | 4.31 | 4.46 | 4.25 | 4.37 | -6.42% | 714,451 | 310,067,432 |
| 2024-11-25 | 4.6 | 4.68 | 4.49 | 4.67 | +0.65% | 330,055 | 151,134,524 |
| 2024-11-22 | 4.91 | 4.93 | 4.63 | 4.64 | -5.5% | 432,409 | 206,397,612 |
| 2024-11-21 | 4.91 | 5.08 | 4.84 | 4.91 | -1.01% | 450,337 | 222,605,597 |
| 2024-11-20 | 4.82 | 5.07 | 4.74 | 4.96 | +2.9% | 564,996 | 275,775,878 |
| 2024-11-19 | 4.6 | 4.85 | 4.6 | 4.82 | +5.7% | 505,156 | 237,748,478 |
| 2024-11-18 | 4.76 | 4.81 | 4.45 | 4.56 | -3.39% | 512,191 | 234,650,636 |
| 2024-11-15 | 5.02 | 5.1 | 4.71 | 4.72 | -6.9% | 635,690 | 310,356,396 |
| 2024-11-14 | 5.3 | 5.34 | 5.07 | 5.07 | -4.88% | 372,193 | 193,336,654 |
| 2024-11-13 | 5.35 | 5.45 | 5.16 | 5.33 | -0.37% | 444,407 | 234,931,452 |
| 2024-11-12 | 5.6 | 5.68 | 5.3 | 5.35 | -3.6% | 583,031 | 315,706,031 |
| 2024-11-11 | 5.31 | 5.65 | 5.19 | 5.55 | +5.11% | 891,002 | 486,008,741 |
| 2024-11-08 | 5.21 | 5.4 | 5.21 | 5.28 | +1.54% | 739,789 | 392,712,311 |
| 2024-11-07 | 5.3 | 5.39 | 5.11 | 5.2 | -5.97% | 1,017,234 | 530,863,801 |
| 2024-11-06 | 5.67 | 5.87 | 5.33 | 5.53 | +2.22% | 1,231,938 | 699,672,515 |
| 2024-11-05 | 5.23 | 5.74 | 5.15 | 5.41 | -1.81% | 1,303,032 | 698,155,553 |
| 2024-11-04 | 5.51 | 5.84 | 5.51 | 5.51 | -9.97% | 658,116 | 365,657,071 |
| 2024-11-01 | 6.85 | 7.12 | 6.12 | 6.12 | -10% | 944,744 | 608,924,413 |
| 2024-10-31 | 7.02 | 7.28 | 6.25 | 6.8 | +2.72% | 1,383,473 | 975,199,432 |
| 2024-10-30 | 5.7 | 6.62 | 5.5 | 6.62 | +9.97% | 1,625,474 | 990,055,860 |
| 2024-10-29 | 5.99 | 6.14 | 5.8 | 6.02 | +7.89% | 1,807,721 | 1,093,348,710 |
| 2024-10-28 | 5.28 | 5.58 | 5.18 | 5.58 | +10.06% | 896,430 | 491,961,593 |
| 2024-10-25 | 4.61 | 5.07 | 4.61 | 5.07 | +9.98% | 1,181,276 | 591,403,999 |
| 2024-10-24 | 4.85 | 4.85 | 4.52 | 4.61 | +4.54% | 1,635,131 | 774,481,761 |
| 2024-10-23 | 3.99 | 4.41 | 3.99 | 4.41 | +9.98% | 373,635 | 160,960,702 |
| 2024-10-22 | 4.2 | 4.47 | 3.98 | 4.01 | -4.52% | 1,208,589 | 503,530,887 |
| 2024-10-21 | 3.92 | 4.21 | 3.85 | 4.2 | +9.66% | 1,214,691 | 499,325,474 |
| 2024-10-18 | 3.49 | 3.92 | 3.41 | 3.83 | +6.98% | 891,194 | 327,932,694 |
| 2024-10-17 | 3.38 | 3.65 | 3.32 | 3.58 | +6.23% | 726,854 | 251,842,614 |
| 2024-10-16 | 3.18 | 3.5 | 3.17 | 3.37 | +4.33% | 574,690 | 192,724,508 |
| 2024-10-15 | 3.18 | 3.4 | 3.17 | 3.23 | 0% | 560,684 | 183,049,938 |
| 2024-10-14 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 515,623 | 160,700,529 |
| 2024-10-11 | 2.94 | 3.04 | 2.89 | 2.94 | -0.68% | 270,554 | 79,982,252 |
| 2024-10-10 | 2.94 | 3.05 | 2.92 | 2.96 | +0.68% | 276,282 | 82,613,498 |
| 2024-10-09 | 3.2 | 3.2 | 2.93 | 2.94 | -9.82% | 405,057 | 123,761,098 |
| 2024-10-08 | 3.43 | 3.43 | 3.05 | 3.26 | +3.82% | 659,875 | 214,698,641 |
| 2024-09-30 | 2.99 | 3.18 | 2.93 | 3.14 | +8.28% | 535,587 | 163,675,099 |
| 2024-09-27 | 2.84 | 2.94 | 2.8 | 2.9 | +5.84% | 421,493 | 120,802,525 |
| 2024-09-26 | 2.61 | 2.74 | 2.6 | 2.74 | +4.58% | 266,819 | 71,304,225 |
| 2024-09-25 | 2.63 | 2.67 | 2.59 | 2.62 | +0.77% | 238,038 | 62,756,756 |
| 2024-09-24 | 2.53 | 2.6 | 2.52 | 2.6 | +3.17% | 207,153 | 53,221,585 |
| 2024-09-23 | 2.52 | 2.55 | 2.48 | 2.52 | -0.79% | 144,766 | 36,352,016 |
| 2024-09-20 | 2.56 | 2.63 | 2.52 | 2.54 | -1.93% | 197,823 | 50,510,450 |
| 2024-09-19 | 2.5 | 2.65 | 2.49 | 2.59 | +2.78% | 319,696 | 82,398,000 |
| 2024-09-18 | 2.56 | 2.59 | 2.47 | 2.52 | -4.91% | 374,571 | 93,855,677 |
| 2024-09-13 | 2.48 | 2.73 | 2.47 | 2.65 | +6.85% | 530,241 | 141,203,968 |
| 2024-09-12 | 2.44 | 2.6 | 2.44 | 2.48 | +2.06% | 173,820 | 43,709,432 |
| 2024-09-11 | 2.46 | 2.47 | 2.41 | 2.43 | -1.62% | 67,154 | 16,327,224 |
| 2024-09-10 | 2.48 | 2.5 | 2.43 | 2.47 | 0% | 92,424 | 22,756,253 |
| 2024-09-09 | 2.4 | 2.49 | 2.38 | 2.47 | +2.49% | 111,858 | 27,403,709 |
| 2024-09-06 | 2.43 | 2.45 | 2.4 | 2.41 | -0.82% | 68,001 | 16,516,917 |
| 2024-09-05 | 2.4 | 2.44 | 2.4 | 2.43 | +0.83% | 73,292 | 17,773,223 |
| 2024-09-04 | 2.44 | 2.45 | 2.4 | 2.41 | -2.03% | 89,833 | 21,753,629 |
| 2024-09-03 | 2.45 | 2.48 | 2.43 | 2.46 | -0.4% | 60,356 | 14,826,979 |
| 2024-09-02 | 2.5 | 2.53 | 2.46 | 2.47 | -1.59% | 86,714 | 21,618,307 |
| 2024-08-30 | 2.47 | 2.53 | 2.45 | 2.51 | +1.62% | 88,717 | 22,235,013 |
| 2024-08-29 | 2.43 | 2.48 | 2.41 | 2.47 | +1.23% | 80,180 | 19,658,241 |
| 2024-08-28 | 2.43 | 2.47 | 2.42 | 2.44 | 0% | 69,596 | 17,014,886 |
| 2024-08-27 | 2.5 | 2.51 | 2.43 | 2.44 | -2.4% | 70,474 | 17,340,541 |
| 2024-08-26 | 2.45 | 2.52 | 2.44 | 2.5 | +2.46% | 78,228 | 19,499,912 |
| 2024-08-23 | 2.47 | 2.48 | 2.43 | 2.44 | -1.21% | 59,742 | 14,656,388 |
| 2024-08-22 | 2.51 | 2.53 | 2.47 | 2.47 | -1.98% | 61,595 | 15,353,118 |
| 2024-08-21 | 2.5 | 2.54 | 2.49 | 2.52 | 0% | 39,179 | 9,878,493 |
| 2024-08-20 | 2.57 | 2.57 | 2.49 | 2.52 | -1.56% | 74,927 | 18,894,059 |
| 2024-08-19 | 2.54 | 2.58 | 2.52 | 2.56 | +0.79% | 71,026 | 18,129,306 |
| 2024-08-16 | 2.57 | 2.59 | 2.54 | 2.54 | -1.17% | 83,594 | 21,405,616 |
| 2024-08-15 | 2.56 | 2.59 | 2.51 | 2.57 | +1.18% | 84,568 | 21,667,526 |
| 2024-08-14 | 2.58 | 2.59 | 2.53 | 2.54 | -1.55% | 64,845 | 16,572,208 |
| 2024-08-13 | 2.57 | 2.58 | 2.52 | 2.58 | +1.18% | 68,004 | 17,393,006 |
| 2024-08-12 | 2.6 | 2.61 | 2.53 | 2.55 | -2.67% | 90,830 | 23,276,722 |
| 2024-08-09 | 2.63 | 2.67 | 2.6 | 2.62 | -0.38% | 77,175 | 20,273,487 |
| 2024-08-08 | 2.62 | 2.64 | 2.58 | 2.63 | +0.38% | 95,135 | 24,882,215 |
| 2024-08-07 | 2.63 | 2.65 | 2.6 | 2.62 | -0.76% | 89,134 | 23,407,054 |
| 2024-08-06 | 2.64 | 2.69 | 2.6 | 2.64 | +1.15% | 122,657 | 32,232,205 |
| 2024-08-05 | 2.65 | 2.73 | 2.61 | 2.61 | -2.61% | 215,514 | 57,653,279 |
| 2024-08-02 | 2.71 | 2.79 | 2.66 | 2.68 | -2.19% | 256,693 | 70,006,555 |
| 2024-08-01 | 2.67 | 2.85 | 2.65 | 2.74 | +1.86% | 287,858 | 78,021,785 |
| 2024-07-31 | 2.59 | 2.7 | 2.57 | 2.69 | +3.46% | 222,161 | 58,820,271 |
| 2024-07-30 | 2.59 | 2.65 | 2.55 | 2.6 | +0.78% | 199,364 | 51,810,430 |
| 2024-07-29 | 2.48 | 2.62 | 2.45 | 2.58 | +3.61% | 194,961 | 49,791,455 |
| 2024-07-26 | 2.42 | 2.49 | 2.41 | 2.49 | +2.47% | 83,777 | 20,617,761 |
| 2024-07-25 | 2.41 | 2.47 | 2.38 | 2.43 | +0.41% | 102,486 | 24,845,438 |
| 2024-07-24 | 2.46 | 2.48 | 2.42 | 2.42 | -2.81% | 108,725 | 26,576,210 |
| 2024-07-23 | 2.49 | 2.62 | 2.48 | 2.49 | -0.4% | 157,486 | 39,930,512 |
| 2024-07-22 | 2.49 | 2.52 | 2.46 | 2.5 | +0.81% | 77,931 | 19,395,724 |
| 2024-07-19 | 2.46 | 2.5 | 2.44 | 2.48 | +0.81% | 77,184 | 19,100,830 |
| 2024-07-18 | 2.46 | 2.48 | 2.41 | 2.46 | -0.4% | 118,325 | 28,971,637 |
| 2024-07-17 | 2.54 | 2.57 | 2.47 | 2.47 | -3.52% | 128,531 | 32,154,444 |
| 2024-07-16 | 2.54 | 2.58 | 2.53 | 2.56 | 0% | 97,937 | 25,045,904 |
| 2024-07-15 | 2.63 | 2.65 | 2.55 | 2.56 | -2.66% | 114,208 | 29,439,354 |
| 2024-07-12 | 2.63 | 2.69 | 2.61 | 2.63 | -0.38% | 118,829 | 31,502,999 |
| 2024-07-11 | 2.6 | 2.65 | 2.58 | 2.64 | +3.13% | 137,397 | 35,959,346 |
| 2024-07-10 | 2.61 | 2.63 | 2.55 | 2.56 | -2.66% | 131,120 | 33,881,035 |
| 2024-07-09 | 2.56 | 2.65 | 2.53 | 2.63 | +2.33% | 172,941 | 44,859,436 |
| 2024-07-08 | 2.65 | 2.67 | 2.55 | 2.57 | -3.02% | 127,354 | 32,954,937 |
| 2024-07-05 | 2.59 | 2.66 | 2.55 | 2.65 | +2.32% | 173,764 | 45,502,717 |
| 2024-07-04 | 2.71 | 2.74 | 2.58 | 2.59 | -4.07% | 245,905 | 64,888,544 |
| 2024-07-03 | 2.72 | 2.79 | 2.7 | 2.7 | 0% | 210,565 | 57,592,182 |
| 2024-07-02 | 2.74 | 2.76 | 2.68 | 2.7 | -1.46% | 202,672 | 54,988,951 |
| 2024-07-01 | 2.79 | 2.82 | 2.71 | 2.74 | -1.79% | 247,299 | 67,997,723 |
| 2024-06-28 | 2.77 | 2.88 | 2.76 | 2.79 | 0% | 258,872 | 73,206,772 |
| 2024-06-27 | 2.89 | 2.9 | 2.79 | 2.79 | -4.12% | 311,865 | 88,267,838 |
| 2024-06-26 | 2.81 | 2.91 | 2.75 | 2.91 | +1.04% | 389,608 | 110,389,722 |
| 2024-06-25 | 2.89 | 3.02 | 2.82 | 2.88 | -0.35% | 389,895 | 113,154,774 |
| 2024-06-24 | 3.09 | 3.1 | 2.86 | 2.89 | -6.47% | 523,741 | 154,031,400 |
| 2024-06-21 | 2.92 | 3.18 | 2.88 | 3.09 | +2.32% | 696,781 | 210,713,535 |
| 2024-06-20 | 3.21 | 3.29 | 3.02 | 3.02 | -10.12% | 968,337 | 301,947,928 |
| 2024-06-19 | 2.99 | 3.36 | 2.95 | 3.36 | +10.16% | 989,345 | 310,682,683 |
| 2024-06-18 | 2.76 | 3.05 | 2.74 | 3.05 | +10.11% | 840,504 | 250,129,728 |
| 2024-06-17 | 2.7 | 2.86 | 2.67 | 2.77 | +2.21% | 490,013 | 136,226,470 |
| 2024-06-14 | 3.09 | 3.09 | 2.68 | 2.71 | -6.55% | 782,981 | 220,128,340 |
| 2024-06-13 | 2.9 | 2.9 | 2.82 | 2.9 | +9.85% | 347,017 | 100,545,370 |
| 2024-06-12 | 2.64 | 2.64 | 2.64 | 2.64 | +10% | 113,242 | 29,895,954 |
| 2024-06-11 | 2.33 | 2.42 | 2.27 | 2.4 | +3% | 181,801 | 42,703,279 |
| 2024-06-07 | 2.15 | 2.35 | 2.15 | 2.33 | +0.43% | 241,477 | 54,871,495 |
| 2024-06-06 | 2.42 | 2.45 | 2.27 | 2.32 | -4.13% | 188,987 | 44,271,699 |
| 2024-06-05 | 2.47 | 2.48 | 2.41 | 2.42 | -2.81% | 128,596 | 31,380,634 |
| 2024-06-04 | 2.55 | 2.55 | 2.42 | 2.49 | -2.73% | 173,687 | 43,195,761 |
| 2024-06-03 | 2.65 | 2.66 | 2.5 | 2.56 | -3.76% | 182,345 | 46,962,529 |
| 2024-05-31 | 2.66 | 2.68 | 2.64 | 2.66 | -0.37% | 88,770 | 23,578,779 |
| 2024-05-30 | 2.65 | 2.71 | 2.64 | 2.67 | 0% | 75,129 | 20,062,686 |
| 2024-05-29 | 2.7 | 2.7 | 2.63 | 2.67 | -0.37% | 106,569 | 28,415,926 |
| 2024-05-28 | 2.74 | 2.75 | 2.67 | 2.68 | -2.9% | 109,441 | 29,547,753 |
| 2024-05-27 | 2.74 | 2.76 | 2.69 | 2.76 | +0.73% | 110,724 | 30,131,557 |
| 2024-05-24 | 2.78 | 2.8 | 2.73 | 2.74 | -1.44% | 114,094 | 31,432,447 |
| 2024-05-23 | 2.86 | 2.87 | 2.77 | 2.78 | -3.14% | 172,345 | 48,324,315 |
| 2024-05-22 | 2.81 | 2.9 | 2.81 | 2.87 | +1.06% | 199,764 | 56,983,804 |
| 2024-05-21 | 2.89 | 2.93 | 2.82 | 2.84 | -2.07% | 242,311 | 69,238,305 |
| 2024-05-20 | 3.07 | 3.09 | 2.88 | 2.9 | -4.92% | 408,554 | 121,305,696 |
| 2024-05-17 | 2.97 | 3.09 | 2.95 | 3.05 | +3.04% | 438,114 | 133,074,582 |
| 2024-05-16 | 2.98 | 3.1 | 2.94 | 2.96 | -0.67% | 398,204 | 119,780,620 |
| 2024-05-15 | 2.84 | 3.05 | 2.81 | 2.98 | +4.56% | 396,755 | 117,755,016 |
| 2024-05-14 | 2.75 | 2.97 | 2.75 | 2.85 | +4.01% | 292,429 | 84,148,715 |
| 2024-05-13 | 2.8 | 2.82 | 2.72 | 2.74 | -3.18% | 168,525 | 46,486,960 |
| 2024-05-10 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 164,920 | 47,079,178 |
| 2024-05-09 | 2.9 | 2.94 | 2.89 | 2.9 | -0.34% | 157,402 | 45,791,928 |
| 2024-05-08 | 2.97 | 2.99 | 2.9 | 2.91 | -3% | 199,827 | 58,723,438 |
| 2024-05-07 | 2.94 | 3.04 | 2.91 | 3 | +2.74% | 277,041 | 82,617,820 |
| 2024-05-06 | 2.89 | 2.96 | 2.89 | 2.92 | +1.04% | 186,213 | 54,495,499 |
| 2024-04-30 | 2.91 | 2.93 | 2.86 | 2.89 | -1.37% | 238,114 | 68,935,826 |
| 2024-04-29 | 2.81 | 2.98 | 2.81 | 2.93 | +2.09% | 371,313 | 106,681,112 |
| 2024-04-26 | 2.74 | 2.97 | 2.68 | 2.87 | +5.51% | 456,917 | 129,759,054 |
| 2024-04-25 | 2.69 | 2.79 | 2.68 | 2.72 | 0% | 217,228 | 59,397,410 |
| 2024-04-24 | 2.65 | 2.72 | 2.59 | 2.72 | +3.03% | 208,543 | 56,185,215 |
| 2024-04-23 | 2.62 | 2.7 | 2.59 | 2.64 | +0.76% | 222,776 | 59,019,682 |
| 2024-04-22 | 2.7 | 2.79 | 2.6 | 2.62 | -3.68% | 351,972 | 94,601,868 |
| 2024-04-19 | 2.54 | 2.83 | 2.54 | 2.72 | +5.84% | 408,945 | 109,770,460 |
| 2024-04-18 | 2.51 | 2.67 | 2.43 | 2.57 | +1.98% | 323,275 | 82,266,391 |
| 2024-04-17 | 2.3 | 2.53 | 2.3 | 2.52 | +5% | 275,633 | 68,473,209 |
| 2024-04-16 | 2.63 | 2.65 | 2.4 | 2.4 | -10.11% | 255,885 | 62,862,300 |
| 2024-04-15 | 2.86 | 2.87 | 2.61 | 2.67 | -7.93% | 387,762 | 104,322,372 |
| 2024-04-12 | 2.88 | 2.93 | 2.88 | 2.9 | -0.68% | 195,913 | 56,905,092 |
| 2024-04-11 | 2.94 | 2.99 | 2.89 | 2.92 | -2.67% | 269,960 | 79,202,950 |
| 2024-04-10 | 3.01 | 3.04 | 2.93 | 3 | -0.99% | 299,165 | 89,066,780 |
| 2024-04-09 | 3 | 3.07 | 2.98 | 3.03 | 0% | 298,229 | 90,229,280 |
| 2024-04-08 | 3.17 | 3.23 | 3.01 | 3.03 | -4.11% | 500,428 | 154,297,321 |
| 2024-04-03 | 3.32 | 3.37 | 3.13 | 3.16 | -7.87% | 948,046 | 306,058,937 |
| 2024-04-02 | 3.17 | 3.43 | 3.12 | 3.43 | +9.94% | 1,172,105 | 392,432,091 |
| 2024-04-01 | 3.1 | 3.2 | 3.06 | 3.12 | +1.63% | 534,912 | 167,244,353 |
| 2024-03-29 | 3.16 | 3.28 | 3.06 | 3.07 | +0.99% | 762,293 | 242,150,598 |
| 2024-03-28 | 2.93 | 3.15 | 2.92 | 3.04 | +5.19% | 611,869 | 187,033,550 |
| 2024-03-27 | 2.97 | 3.02 | 2.82 | 2.89 | -6.17% | 524,964 | 153,254,607 |
| 2024-03-26 | 3.25 | 3.37 | 2.99 | 3.08 | -1.6% | 766,077 | 240,223,457 |
| 2024-03-25 | 3 | 3.3 | 2.92 | 3.13 | +4.33% | 659,458 | 203,414,877 |
| 2024-03-22 | 2.99 | 3.05 | 2.94 | 3 | -0.66% | 381,242 | 113,753,097 |
| 2024-03-21 | 2.96 | 3.07 | 2.9 | 3.02 | +0.67% | 571,239 | 170,096,496 |
| 2024-03-20 | 2.93 | 3.1 | 2.84 | 3 | +4.17% | 717,627 | 212,944,099 |
| 2024-03-19 | 2.91 | 3.11 | 2.85 | 2.88 | -1.71% | 944,222 | 279,711,003 |
| 2024-03-18 | 2.66 | 2.93 | 2.64 | 2.93 | +10.15% | 326,473 | 92,433,272 |
| 2024-03-15 | 2.61 | 2.67 | 2.57 | 2.66 | +1.92% | 342,524 | 89,814,386 |
| 2024-03-14 | 2.63 | 2.7 | 2.53 | 2.61 | -0.76% | 468,878 | 122,803,308 |
| 2024-03-13 | 2.67 | 2.85 | 2.59 | 2.63 | -1.5% | 743,401 | 200,766,535 |
| 2024-03-12 | 2.42 | 2.67 | 2.42 | 2.67 | +9.88% | 375,001 | 95,866,353 |
| 2024-03-11 | 2.38 | 2.43 | 2.38 | 2.43 | +2.1% | 133,650 | 32,257,135 |
| 2024-03-08 | 2.39 | 2.42 | 2.36 | 2.38 | +0.42% | 89,412 | 21,310,030 |
| 2024-03-07 | 2.43 | 2.46 | 2.37 | 2.37 | -0.42% | 156,463 | 37,680,562 |
| 2024-03-06 | 2.32 | 2.41 | 2.31 | 2.38 | +2.59% | 149,573 | 35,516,774 |
| 2024-03-05 | 2.37 | 2.38 | 2.3 | 2.32 | -2.93% | 103,522 | 24,207,174 |
| 2024-03-04 | 2.42 | 2.44 | 2.33 | 2.39 | -0.42% | 119,753 | 28,464,357 |
| 2024-03-01 | 2.38 | 2.43 | 2.37 | 2.4 | +0.42% | 134,701 | 32,241,734 |
| 2024-02-29 | 2.27 | 2.39 | 2.26 | 2.39 | +4.37% | 201,448 | 47,122,376 |
| 2024-02-28 | 2.51 | 2.58 | 2.28 | 2.29 | -8.76% | 297,504 | 72,618,118 |
| 2024-02-27 | 2.46 | 2.51 | 2.43 | 2.51 | +2.45% | 155,496 | 38,507,853 |
| 2024-02-26 | 2.43 | 2.5 | 2.38 | 2.45 | +0.82% | 195,071 | 47,472,729 |
| 2024-02-23 | 2.33 | 2.45 | 2.31 | 2.43 | +4.29% | 229,969 | 54,540,933 |
| 2024-02-22 | 2.28 | 2.33 | 2.24 | 2.33 | +2.19% | 202,568 | 46,446,544 |
| 2024-02-21 | 2.16 | 2.37 | 2.15 | 2.28 | +4.59% | 282,811 | 64,555,956 |
| 2024-02-20 | 2.12 | 2.18 | 2.08 | 2.18 | +2.35% | 192,901 | 41,369,507 |
| 2024-02-19 | 2.06 | 2.16 | 2.05 | 2.13 | +4.93% | 274,809 | 57,920,838 |
| 2024-02-08 | 1.89 | 2.04 | 1.81 | 2.03 | +8.56% | 391,068 | 74,372,642 |
| 2024-02-07 | 2.08 | 2.12 | 1.87 | 1.87 | -10.1% | 375,443 | 73,630,356 |
| 2024-02-06 | 2.04 | 2.15 | 1.97 | 2.08 | -4.15% | 287,457 | 59,120,319 |
| 2024-02-05 | 2.38 | 2.38 | 2.17 | 2.17 | -9.96% | 211,143 | 46,884,055 |
| 2024-02-02 | 2.53 | 2.62 | 2.3 | 2.41 | -4.74% | 158,972 | 39,177,025 |
| 2024-02-01 | 2.57 | 2.57 | 2.47 | 2.53 | -1.56% | 120,774 | 30,538,962 |
| 2024-01-31 | 2.73 | 2.74 | 2.57 | 2.57 | -5.86% | 165,073 | 43,460,146 |
| 2024-01-30 | 2.77 | 2.83 | 2.72 | 2.73 | -2.5% | 87,765 | 24,400,029 |
| 2024-01-29 | 2.91 | 2.92 | 2.79 | 2.8 | -3.45% | 113,464 | 32,148,746 |
| 2024-01-26 | 2.87 | 2.96 | 2.85 | 2.9 | +0.35% | 141,470 | 41,281,627 |
| 2024-01-25 | 2.82 | 2.89 | 2.79 | 2.89 | +2.85% | 153,314 | 43,609,773 |
| 2024-01-24 | 2.75 | 2.84 | 2.73 | 2.81 | +2.18% | 177,553 | 49,408,068 |
| 2024-01-23 | 2.77 | 2.78 | 2.69 | 2.75 | -0.72% | 130,545 | 35,699,556 |
| 2024-01-22 | 2.96 | 2.97 | 2.74 | 2.77 | -6.73% | 190,728 | 54,504,515 |
| 2024-01-19 | 2.98 | 3.03 | 2.95 | 2.97 | 0% | 133,558 | 39,860,027 |
| 2024-01-18 | 3.03 | 3.03 | 2.89 | 2.97 | -2.3% | 235,470 | 69,526,773 |
| 2024-01-17 | 3.07 | 3.1 | 3.04 | 3.04 | -1.62% | 179,292 | 55,073,525 |
| 2024-01-16 | 3.16 | 3.19 | 3.02 | 3.09 | -2.22% | 340,376 | 104,682,960 |
| 2024-01-15 | 3.18 | 3.35 | 3.16 | 3.16 | -3.36% | 399,100 | 128,165,805 |
| 2024-01-12 | 3.21 | 3.47 | 3.17 | 3.27 | +2.19% | 442,504 | 147,063,911 |
| 2024-01-11 | 3.09 | 3.21 | 3.09 | 3.2 | +2.89% | 200,913 | 63,485,896 |
| 2024-01-10 | 3.17 | 3.19 | 3.11 | 3.11 | -2.2% | 172,091 | 53,992,006 |
| 2024-01-09 | 3.13 | 3.21 | 3.1 | 3.18 | +1.6% | 187,191 | 59,341,356 |
| 2024-01-08 | 3.14 | 3.22 | 3.12 | 3.13 | -0.32% | 223,595 | 70,678,331 |
| 2024-01-05 | 3.2 | 3.28 | 3.1 | 3.14 | -2.79% | 353,799 | 112,028,531 |
| 2024-01-04 | 3.29 | 3.31 | 3.19 | 3.23 | -2.12% | 295,299 | 95,006,590 |
| 2024-01-03 | 3.35 | 3.45 | 3.25 | 3.3 | -2.08% | 348,438 | 115,684,786 |
| 2024-01-02 | 3.34 | 3.49 | 3.33 | 3.37 | +0.6% | 376,715 | 128,308,898 |
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：