股票概览
3.37
-0.59%
-0.02
3.42
开盘价
3.47
最高价
3.34
最低价
141,454
成交量
数据更新至: 2024-12-31
技术指标
3.39
MA5 (5日均线)
3.60
MA10 (10日均线)
3.72
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 | 3.42 | 3.47 | 3.34 | 3.37 | -0.59% | 141,454 | 48,077,445 |
| 2024-12-30 | 3.46 | 3.49 | 3.34 | 3.39 | -2.31% | 163,608 | 55,421,731 |
| 2024-12-27 | 3.35 | 3.51 | 3.34 | 3.47 | +3.58% | 193,927 | 67,378,156 |
| 2024-12-26 | 3.34 | 3.41 | 3.3 | 3.35 | 0% | 142,791 | 47,946,576 |
| 2024-12-25 | 3.52 | 3.52 | 3.3 | 3.35 | -4.56% | 193,721 | 65,096,320 |
| 2024-12-24 | 3.57 | 3.6 | 3.44 | 3.51 | -1.68% | 269,328 | 94,463,661 |
| 2024-12-23 | 3.85 | 3.85 | 3.55 | 3.57 | -8.46% | 390,201 | 142,878,065 |
| 2024-12-20 | 3.94 | 4.04 | 3.83 | 3.9 | -3.47% | 578,766 | 226,033,923 |
| 2024-12-19 | 4.1 | 4.32 | 4 | 4.04 | +0.25% | 995,031 | 411,518,500 |
| 2024-12-18 | 3.75 | 4.03 | 3.64 | 4.03 | +10.11% | 432,315 | 172,119,159 |
| 2024-12-17 | 3.86 | 3.91 | 3.64 | 3.66 | -5.67% | 168,083 | 62,631,089 |
| 2024-12-16 | 3.9 | 3.93 | 3.85 | 3.88 | +1.04% | 98,383 | 38,263,830 |
| 2024-12-13 | 3.96 | 3.97 | 3.83 | 3.84 | -2.78% | 123,520 | 47,936,484 |
| 2024-12-12 | 3.92 | 3.98 | 3.88 | 3.95 | +1.28% | 168,674 | 66,419,812 |
| 2024-12-11 | 3.82 | 3.9 | 3.82 | 3.9 | +1.3% | 120,058 | 46,521,676 |
| 2024-12-10 | 3.98 | 4.02 | 3.83 | 3.85 | -0.77% | 177,938 | 69,243,077 |
| 2024-12-09 | 3.91 | 3.97 | 3.81 | 3.88 | -0.26% | 178,036 | 69,286,896 |
| 2024-12-06 | 3.79 | 3.9 | 3.76 | 3.89 | +2.37% | 209,702 | 80,706,945 |
| 2024-12-05 | 3.74 | 3.8 | 3.71 | 3.8 | +1.6% | 141,230 | 53,014,359 |
| 2024-12-04 | 3.8 | 3.84 | 3.69 | 3.74 | -2.6% | 166,437 | 62,848,058 |
| 2024-12-03 | 3.77 | 3.9 | 3.74 | 3.84 | +1.59% | 218,024 | 83,328,244 |
| 2024-12-02 | 3.69 | 3.78 | 3.68 | 3.78 | +2.44% | 188,761 | 70,643,635 |
| 2024-11-29 | 3.7 | 3.73 | 3.62 | 3.69 | -1.07% | 190,235 | 69,990,328 |
| 2024-11-28 | 3.61 | 3.77 | 3.61 | 3.73 | +2.19% | 240,287 | 88,974,337 |
| 2024-11-27 | 3.72 | 3.72 | 3.56 | 3.65 | -2.67% | 302,771 | 109,687,757 |
| 2024-11-26 | 3.84 | 3.88 | 3.7 | 3.75 | -4.58% | 488,408 | 184,180,229 |
| 2024-11-25 | 3.75 | 4.05 | 3.74 | 3.93 | +6.79% | 758,177 | 297,172,519 |
| 2024-11-22 | 3.78 | 3.9 | 3.66 | 3.68 | -4.42% | 446,334 | 169,011,441 |
| 2024-11-21 | 3.76 | 4.03 | 3.71 | 3.85 | +2.39% | 768,718 | 296,787,376 |
| 2024-11-20 | 3.44 | 3.76 | 3.42 | 3.76 | +9.94% | 190,129 | 70,710,427 |
| 2024-11-19 | 3.37 | 3.43 | 3.31 | 3.42 | +2.09% | 94,788 | 31,862,268 |
| 2024-11-18 | 3.36 | 3.47 | 3.33 | 3.35 | -1.18% | 118,746 | 40,383,469 |
| 2024-11-15 | 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | 102,406 | 35,142,644 |
| 2024-11-14 | 3.54 | 3.55 | 3.42 | 3.43 | -2.83% | 102,672 | 35,586,449 |
| 2024-11-13 | 3.54 | 3.59 | 3.47 | 3.53 | -0.28% | 110,039 | 38,858,191 |
| 2024-11-12 | 3.62 | 3.65 | 3.51 | 3.54 | -0.84% | 154,422 | 55,454,226 |
| 2024-11-11 | 3.6 | 3.63 | 3.5 | 3.57 | -0.28% | 128,635 | 45,676,432 |
| 2024-11-08 | 3.69 | 3.76 | 3.54 | 3.58 | 0% | 232,955 | 84,170,442 |
| 2024-11-07 | 3.44 | 3.58 | 3.44 | 3.58 | +4.68% | 194,873 | 68,668,407 |
| 2024-11-06 | 3.42 | 3.45 | 3.35 | 3.42 | 0% | 136,481 | 46,649,709 |
| 2024-11-05 | 3.35 | 3.42 | 3.32 | 3.42 | +2.09% | 132,744 | 44,895,866 |
| 2024-11-04 | 3.33 | 3.35 | 3.27 | 3.35 | +0.6% | 91,948 | 30,481,882 |
| 2024-11-01 | 3.38 | 3.46 | 3.31 | 3.33 | -2.92% | 133,568 | 44,955,498 |
| 2024-10-31 | 3.41 | 3.47 | 3.41 | 3.43 | +0.59% | 132,165 | 45,444,655 |
| 2024-10-30 | 3.38 | 3.43 | 3.35 | 3.41 | +1.49% | 137,904 | 46,826,637 |
| 2024-10-29 | 3.48 | 3.55 | 3.36 | 3.36 | -3.45% | 227,545 | 78,040,329 |
| 2024-10-28 | 3.38 | 3.5 | 3.31 | 3.48 | +8.07% | 377,599 | 130,499,135 |
| 2024-10-25 | 3.17 | 3.23 | 3.16 | 3.22 | +1.9% | 110,288 | 35,321,630 |
| 2024-10-24 | 3.12 | 3.16 | 3.1 | 3.16 | +1.28% | 94,335 | 29,533,197 |
| 2024-10-23 | 3.07 | 3.13 | 3.05 | 3.12 | +1.63% | 125,494 | 38,922,040 |
| 2024-10-22 | 2.96 | 3.08 | 2.96 | 3.07 | +3.02% | 132,272 | 39,974,349 |
| 2024-10-21 | 3.02 | 3.02 | 2.95 | 2.98 | -0.33% | 98,420 | 29,279,722 |
| 2024-10-18 | 2.96 | 3.01 | 2.93 | 2.99 | +0.67% | 146,868 | 43,727,969 |
| 2024-10-17 | 3.04 | 3.07 | 2.96 | 2.97 | -1.33% | 83,272 | 25,144,400 |
| 2024-10-16 | 3 | 3.05 | 2.98 | 3.01 | -0.99% | 107,564 | 32,448,450 |
| 2024-10-15 | 3.07 | 3.08 | 3.03 | 3.04 | -0.98% | 76,370 | 23,285,185 |
| 2024-10-14 | 3.06 | 3.08 | 3.02 | 3.07 | +1.32% | 82,923 | 25,316,006 |
| 2024-10-11 | 3.11 | 3.15 | 3 | 3.03 | -2.26% | 127,633 | 39,209,010 |
| 2024-10-10 | 3.05 | 3.18 | 2.99 | 3.1 | +1.97% | 156,826 | 48,469,978 |
| 2024-10-09 | 3.34 | 3.34 | 3.01 | 3.04 | -8.98% | 216,869 | 67,779,865 |
| 2024-10-08 | 3.57 | 3.57 | 3.15 | 3.34 | +2.77% | 336,815 | 113,281,224 |
| 2024-09-30 | 3.08 | 3.28 | 3.01 | 3.25 | +8.33% | 286,293 | 90,246,610 |
| 2024-09-27 | 2.95 | 3.05 | 2.91 | 3 | +3.09% | 139,800 | 41,596,280 |
| 2024-09-26 | 2.84 | 2.91 | 2.84 | 2.91 | +2.11% | 96,520 | 27,757,904 |
| 2024-09-25 | 2.8 | 2.92 | 2.8 | 2.85 | +3.26% | 119,320 | 34,193,701 |
| 2024-09-24 | 2.66 | 2.77 | 2.65 | 2.76 | +4.15% | 96,340 | 26,256,037 |
| 2024-09-23 | 2.68 | 2.68 | 2.64 | 2.65 | -1.12% | 55,321 | 14,680,125 |
| 2024-09-20 | 2.7 | 2.72 | 2.66 | 2.68 | -1.11% | 67,506 | 18,105,672 |
| 2024-09-19 | 2.64 | 2.72 | 2.6 | 2.71 | +2.65% | 116,508 | 31,175,117 |
| 2024-09-18 | 2.56 | 2.7 | 2.51 | 2.64 | +2.72% | 129,781 | 33,505,146 |
| 2024-09-13 | 2.58 | 2.62 | 2.53 | 2.57 | +0.78% | 88,041 | 22,755,303 |
| 2024-09-12 | 2.55 | 2.58 | 2.54 | 2.55 | +0.79% | 55,871 | 14,314,813 |
| 2024-09-11 | 2.57 | 2.57 | 2.51 | 2.53 | -1.56% | 43,961 | 11,143,562 |
| 2024-09-10 | 2.56 | 2.6 | 2.51 | 2.57 | 0% | 51,557 | 13,154,150 |
| 2024-09-09 | 2.53 | 2.58 | 2.52 | 2.57 | +0.78% | 45,939 | 11,727,932 |
| 2024-09-06 | 2.63 | 2.63 | 2.55 | 2.55 | -2.3% | 50,327 | 12,941,050 |
| 2024-09-05 | 2.58 | 2.62 | 2.58 | 2.61 | +0.77% | 34,163 | 8,890,914 |
| 2024-09-04 | 2.65 | 2.65 | 2.58 | 2.59 | -2.26% | 68,641 | 17,932,865 |
| 2024-09-03 | 2.65 | 2.67 | 2.61 | 2.65 | +0.76% | 49,095 | 12,962,032 |
| 2024-09-02 | 2.66 | 2.69 | 2.63 | 2.63 | -1.13% | 59,545 | 15,832,691 |
| 2024-08-30 | 2.62 | 2.69 | 2.59 | 2.66 | +1.53% | 83,368 | 22,119,992 |
| 2024-08-29 | 2.61 | 2.63 | 2.56 | 2.62 | +0.77% | 74,820 | 19,411,759 |
| 2024-08-28 | 2.59 | 2.65 | 2.55 | 2.6 | +0.78% | 58,128 | 15,173,747 |
| 2024-08-27 | 2.63 | 2.65 | 2.57 | 2.58 | -1.9% | 59,615 | 15,478,328 |
| 2024-08-26 | 2.6 | 2.66 | 2.57 | 2.63 | +1.54% | 65,220 | 17,077,085 |
| 2024-08-23 | 2.61 | 2.64 | 2.57 | 2.59 | -1.15% | 57,446 | 14,899,912 |
| 2024-08-22 | 2.66 | 2.68 | 2.62 | 2.62 | -1.5% | 40,995 | 10,852,366 |
| 2024-08-21 | 2.63 | 2.67 | 2.6 | 2.66 | +1.14% | 39,970 | 10,554,140 |
| 2024-08-20 | 2.67 | 2.68 | 2.61 | 2.63 | -1.5% | 60,934 | 16,076,557 |
| 2024-08-19 | 2.71 | 2.73 | 2.65 | 2.67 | -1.48% | 67,647 | 18,148,284 |
| 2024-08-16 | 2.71 | 2.77 | 2.7 | 2.71 | +0.37% | 112,243 | 30,560,499 |
| 2024-08-15 | 2.63 | 2.71 | 2.61 | 2.7 | +1.89% | 105,994 | 28,300,418 |
| 2024-08-14 | 2.59 | 2.69 | 2.59 | 2.65 | +0.76% | 174,998 | 46,421,614 |
| 2024-08-13 | 2.62 | 2.7 | 2.56 | 2.63 | -4.01% | 308,437 | 80,587,874 |
| 2024-08-12 | 2.74 | 2.74 | 2.74 | 2.74 | -9.87% | 49,277 | 13,501,898 |
| 2024-08-09 | 3.07 | 3.1 | 3.04 | 3.04 | -0.65% | 34,442 | 10,558,519 |
| 2024-08-08 | 3.05 | 3.08 | 3.01 | 3.06 | +0.66% | 38,241 | 11,655,228 |
| 2024-08-07 | 3.06 | 3.08 | 3.02 | 3.04 | -0.65% | 40,987 | 12,492,529 |
| 2024-08-06 | 3.03 | 3.08 | 3 | 3.06 | +1.32% | 42,600 | 12,930,121 |
| 2024-08-05 | 3.06 | 3.1 | 3.01 | 3.02 | -1.95% | 55,768 | 17,046,272 |
| 2024-08-02 | 3.08 | 3.12 | 3.06 | 3.08 | -0.32% | 46,241 | 14,334,258 |
| 2024-08-01 | 3.09 | 3.12 | 3.06 | 3.09 | +0.65% | 57,255 | 17,695,785 |
| 2024-07-31 | 2.99 | 3.08 | 2.98 | 3.07 | +2.68% | 68,816 | 20,990,820 |
| 2024-07-30 | 2.97 | 3.01 | 2.96 | 2.99 | +0.34% | 40,869 | 12,231,717 |
| 2024-07-29 | 3 | 3 | 2.95 | 2.98 | +0.34% | 45,605 | 13,596,344 |
| 2024-07-26 | 2.92 | 2.97 | 2.91 | 2.97 | +1.71% | 47,062 | 13,903,585 |
| 2024-07-25 | 2.87 | 2.96 | 2.87 | 2.92 | +0.69% | 52,728 | 15,377,063 |
| 2024-07-24 | 2.9 | 2.97 | 2.86 | 2.9 | -0.68% | 72,751 | 21,150,886 |
| 2024-07-23 | 2.96 | 3.02 | 2.92 | 2.92 | -1.02% | 49,647 | 14,766,909 |
| 2024-07-22 | 2.94 | 2.97 | 2.9 | 2.95 | +0.34% | 38,564 | 11,310,213 |
| 2024-07-19 | 2.92 | 2.94 | 2.87 | 2.94 | +0.34% | 36,276 | 10,557,316 |
| 2024-07-18 | 2.92 | 2.94 | 2.86 | 2.93 | +0.34% | 52,219 | 15,101,625 |
| 2024-07-17 | 2.98 | 2.98 | 2.92 | 2.92 | -1.35% | 44,299 | 13,020,240 |
| 2024-07-16 | 2.98 | 2.99 | 2.94 | 2.96 | -0.34% | 45,437 | 13,461,866 |
| 2024-07-15 | 3.05 | 3.06 | 2.96 | 2.97 | -2.62% | 58,958 | 17,613,154 |
| 2024-07-12 | 3.09 | 3.12 | 3.03 | 3.05 | -0.97% | 55,739 | 17,137,991 |
| 2024-07-11 | 2.99 | 3.09 | 2.94 | 3.08 | +4.76% | 107,013 | 32,346,620 |
| 2024-07-10 | 3.03 | 3.03 | 2.93 | 2.94 | -3.29% | 76,058 | 22,567,128 |
| 2024-07-09 | 3.07 | 3.08 | 2.96 | 3.04 | +0.33% | 69,355 | 20,930,530 |
| 2024-07-08 | 3.1 | 3.14 | 3.02 | 3.03 | -2.88% | 57,122 | 17,457,586 |
| 2024-07-05 | 3.07 | 3.13 | 3.01 | 3.12 | +2.3% | 51,878 | 16,008,298 |
| 2024-07-04 | 3.16 | 3.18 | 3.04 | 3.05 | -3.17% | 54,707 | 16,865,892 |
| 2024-07-03 | 3.15 | 3.21 | 3.14 | 3.15 | +0.32% | 59,909 | 18,987,470 |
| 2024-07-02 | 3.08 | 3.17 | 3.07 | 3.14 | +1.95% | 81,393 | 25,559,406 |
| 2024-07-01 | 3.03 | 3.09 | 3.01 | 3.08 | +1.32% | 54,450 | 16,606,592 |
| 2024-06-28 | 3.05 | 3.1 | 3.03 | 3.04 | -0.65% | 64,335 | 19,708,267 |
| 2024-06-27 | 3.1 | 3.15 | 3.05 | 3.06 | -2.24% | 52,859 | 16,373,976 |
| 2024-06-26 | 3.06 | 3.14 | 3.01 | 3.13 | +1.95% | 57,577 | 17,725,051 |
| 2024-06-25 | 3.02 | 3.11 | 3 | 3.07 | +1.66% | 75,965 | 23,220,638 |
| 2024-06-24 | 3.11 | 3.14 | 3 | 3.02 | -3.51% | 90,583 | 27,549,587 |
| 2024-06-21 | 3.13 | 3.18 | 3.08 | 3.13 | 0% | 53,192 | 16,685,645 |
| 2024-06-20 | 3.2 | 3.25 | 3.12 | 3.13 | -2.19% | 71,888 | 22,808,366 |
| 2024-06-19 | 3.17 | 3.25 | 3.16 | 3.2 | +0.95% | 81,099 | 26,016,083 |
| 2024-06-18 | 3.12 | 3.18 | 3.08 | 3.17 | +2.59% | 82,097 | 25,843,157 |
| 2024-06-17 | 3.14 | 3.14 | 3.06 | 3.09 | -1.28% | 84,763 | 26,184,687 |
| 2024-06-14 | 3.12 | 3.15 | 3.08 | 3.13 | -0.63% | 74,241 | 23,132,702 |
| 2024-06-13 | 3.24 | 3.25 | 3.13 | 3.15 | -2.78% | 95,290 | 30,195,245 |
| 2024-06-12 | 3.2 | 3.25 | 3.17 | 3.24 | +1.25% | 79,180 | 25,446,335 |
| 2024-06-11 | 3.3 | 3.31 | 3.15 | 3.2 | -2.74% | 132,865 | 42,458,737 |
| 2024-06-07 | 3.15 | 3.3 | 3.15 | 3.29 | +5.79% | 144,261 | 46,809,687 |
| 2024-06-06 | 3.25 | 3.29 | 3.06 | 3.11 | -4.31% | 135,752 | 42,622,887 |
| 2024-06-05 | 3.37 | 3.37 | 3.25 | 3.25 | -2.99% | 80,019 | 26,298,744 |
| 2024-06-04 | 3.37 | 3.39 | 3.28 | 3.35 | -1.47% | 88,326 | 29,327,686 |
| 2024-06-03 | 3.48 | 3.49 | 3.34 | 3.4 | -2.58% | 81,847 | 27,823,265 |
| 2024-05-31 | 3.56 | 3.56 | 3.47 | 3.49 | -1.13% | 68,624 | 23,992,926 |
| 2024-05-30 | 3.55 | 3.66 | 3.52 | 3.53 | -1.4% | 65,287 | 23,347,092 |
| 2024-05-29 | 3.58 | 3.63 | 3.54 | 3.58 | -0.56% | 85,064 | 30,450,362 |
| 2024-05-28 | 3.69 | 3.7 | 3.58 | 3.6 | -2.44% | 113,845 | 41,298,984 |
| 2024-05-27 | 3.63 | 3.69 | 3.59 | 3.69 | +1.1% | 75,028 | 27,333,450 |
| 2024-05-24 | 3.68 | 3.7 | 3.61 | 3.65 | +0.27% | 61,148 | 22,373,732 |
| 2024-05-23 | 3.72 | 3.73 | 3.62 | 3.64 | -1.89% | 83,548 | 30,550,535 |
| 2024-05-22 | 3.72 | 3.8 | 3.68 | 3.71 | -0.8% | 89,016 | 33,161,607 |
| 2024-05-21 | 3.83 | 3.87 | 3.71 | 3.74 | -3.36% | 140,219 | 52,675,267 |
| 2024-05-20 | 3.81 | 3.94 | 3.78 | 3.87 | +2.65% | 169,352 | 65,639,108 |
| 2024-05-17 | 3.76 | 3.8 | 3.72 | 3.77 | +0.8% | 67,211 | 25,218,188 |
| 2024-05-16 | 3.79 | 3.87 | 3.72 | 3.74 | -1.32% | 87,927 | 33,200,324 |
| 2024-05-15 | 3.74 | 3.87 | 3.73 | 3.79 | +1.61% | 118,897 | 45,165,697 |
| 2024-05-14 | 3.65 | 3.77 | 3.65 | 3.73 | +1.91% | 92,954 | 34,648,134 |
| 2024-05-13 | 3.69 | 3.71 | 3.63 | 3.66 | -1.88% | 113,393 | 41,546,026 |
| 2024-05-10 | 3.81 | 3.83 | 3.72 | 3.73 | -1.58% | 118,740 | 44,591,492 |
| 2024-05-09 | 3.83 | 3.85 | 3.77 | 3.79 | -0.79% | 151,858 | 57,792,721 |
| 2024-05-08 | 3.84 | 3.91 | 3.81 | 3.82 | -1.04% | 195,516 | 75,218,271 |
| 2024-05-07 | 3.81 | 3.89 | 3.72 | 3.86 | 0% | 316,992 | 121,467,762 |
| 2024-05-06 | 3.63 | 3.98 | 3.55 | 3.86 | +6.63% | 382,177 | 147,109,677 |
| 2024-04-30 | 3.65 | 3.75 | 3.59 | 3.62 | -0.82% | 278,691 | 102,060,798 |
| 2024-04-29 | 3.32 | 3.65 | 3.31 | 3.65 | +9.94% | 315,392 | 112,524,279 |
| 2024-04-26 | 3.37 | 3.38 | 3.26 | 3.32 | -0.6% | 124,420 | 41,040,828 |
| 2024-04-25 | 3.21 | 3.42 | 3.2 | 3.34 | +4.05% | 135,927 | 45,263,105 |
| 2024-04-24 | 3.17 | 3.23 | 3.17 | 3.21 | +0.31% | 77,143 | 24,695,442 |
| 2024-04-23 | 3.19 | 3.25 | 3.18 | 3.2 | 0% | 83,500 | 26,842,265 |
| 2024-04-22 | 3.4 | 3.4 | 3.18 | 3.2 | -5.88% | 157,659 | 50,970,351 |
| 2024-04-19 | 3.29 | 3.47 | 3.28 | 3.4 | +2.72% | 155,557 | 52,947,127 |
| 2024-04-18 | 3.39 | 3.4 | 3.27 | 3.31 | -2.07% | 117,825 | 39,203,678 |
| 2024-04-17 | 3.15 | 3.39 | 3.13 | 3.38 | +4.97% | 192,034 | 63,748,585 |
| 2024-04-16 | 3.54 | 3.54 | 3.22 | 3.22 | -10.06% | 216,056 | 70,678,244 |
| 2024-04-15 | 3.8 | 3.83 | 3.52 | 3.58 | -7.01% | 280,519 | 101,706,227 |
| 2024-04-12 | 3.77 | 3.96 | 3.71 | 3.85 | +2.39% | 220,367 | 84,812,318 |
| 2024-04-11 | 3.74 | 3.8 | 3.68 | 3.76 | +0.53% | 74,117 | 27,901,543 |
| 2024-04-10 | 3.82 | 3.82 | 3.69 | 3.74 | -2.09% | 84,179 | 31,542,805 |
| 2024-04-09 | 3.73 | 3.82 | 3.72 | 3.82 | +2.69% | 92,712 | 35,074,766 |
| 2024-04-08 | 3.84 | 3.85 | 3.71 | 3.72 | -3.13% | 101,624 | 38,494,094 |
| 2024-04-03 | 3.84 | 3.85 | 3.75 | 3.84 | -0.26% | 138,642 | 52,703,970 |
| 2024-04-02 | 3.76 | 3.86 | 3.75 | 3.85 | +2.39% | 158,341 | 60,583,259 |
| 2024-04-01 | 3.69 | 3.76 | 3.68 | 3.76 | +2.17% | 102,049 | 38,036,965 |
| 2024-03-29 | 3.56 | 3.69 | 3.55 | 3.68 | +3.37% | 111,116 | 40,529,223 |
| 2024-03-28 | 3.5 | 3.6 | 3.48 | 3.56 | +0.85% | 75,171 | 26,738,614 |
| 2024-03-27 | 3.6 | 3.64 | 3.51 | 3.53 | -2.22% | 76,358 | 27,327,459 |
| 2024-03-26 | 3.64 | 3.65 | 3.53 | 3.61 | 0% | 88,447 | 31,734,740 |
| 2024-03-25 | 3.68 | 3.71 | 3.59 | 3.61 | -1.63% | 104,942 | 38,282,513 |
| 2024-03-22 | 3.76 | 3.76 | 3.63 | 3.67 | -2.39% | 114,121 | 42,013,742 |
| 2024-03-21 | 3.74 | 3.78 | 3.68 | 3.76 | +1.08% | 109,326 | 40,789,376 |
| 2024-03-20 | 3.67 | 3.72 | 3.65 | 3.72 | +1.36% | 85,725 | 31,712,648 |
| 2024-03-19 | 3.63 | 3.68 | 3.6 | 3.67 | +0.82% | 114,447 | 41,903,233 |
| 2024-03-18 | 3.6 | 3.68 | 3.57 | 3.64 | +0.55% | 126,530 | 45,734,530 |
| 2024-03-15 | 3.49 | 3.63 | 3.49 | 3.62 | +3.13% | 124,384 | 44,459,004 |
| 2024-03-14 | 3.48 | 3.55 | 3.45 | 3.51 | +0.57% | 92,422 | 32,418,607 |
| 2024-03-13 | 3.51 | 3.52 | 3.44 | 3.49 | -0.85% | 83,789 | 29,161,074 |
| 2024-03-12 | 3.5 | 3.52 | 3.44 | 3.52 | +2.03% | 106,192 | 37,011,015 |
| 2024-03-11 | 3.38 | 3.45 | 3.37 | 3.45 | +2.07% | 89,185 | 30,489,714 |
| 2024-03-08 | 3.38 | 3.39 | 3.33 | 3.38 | -0.29% | 79,016 | 26,545,954 |
| 2024-03-07 | 3.4 | 3.48 | 3.38 | 3.39 | +0.59% | 136,410 | 46,790,414 |
| 2024-03-06 | 3.32 | 3.4 | 3.31 | 3.37 | +0.6% | 94,260 | 31,747,489 |
| 2024-03-05 | 3.41 | 3.41 | 3.33 | 3.35 | -2.33% | 87,536 | 29,391,853 |
| 2024-03-04 | 3.47 | 3.48 | 3.35 | 3.43 | -0.29% | 126,698 | 43,243,880 |
| 2024-03-01 | 3.45 | 3.49 | 3.39 | 3.44 | -0.29% | 102,579 | 35,210,814 |
| 2024-02-29 | 3.29 | 3.45 | 3.28 | 3.45 | +3.6% | 167,847 | 56,890,274 |
| 2024-02-28 | 3.62 | 3.7 | 3.33 | 3.33 | -8.01% | 243,780 | 85,975,233 |
| 2024-02-27 | 3.55 | 3.65 | 3.5 | 3.62 | +1.4% | 166,528 | 59,539,638 |
| 2024-02-26 | 3.55 | 3.63 | 3.5 | 3.57 | +0.56% | 184,544 | 65,643,414 |
| 2024-02-23 | 3.4 | 3.55 | 3.38 | 3.55 | +5.03% | 208,869 | 72,430,050 |
| 2024-02-22 | 3.24 | 3.4 | 3.24 | 3.38 | +3.68% | 148,994 | 49,711,319 |
| 2024-02-21 | 3.18 | 3.37 | 3.12 | 3.26 | +1.88% | 184,770 | 60,325,554 |
| 2024-02-20 | 3.14 | 3.21 | 3.06 | 3.2 | +1.59% | 141,587 | 44,472,540 |
| 2024-02-19 | 3.05 | 3.2 | 3.05 | 3.15 | +5% | 206,886 | 64,716,414 |
| 2024-02-08 | 2.82 | 3.02 | 2.76 | 3 | +7.53% | 270,654 | 77,501,128 |
| 2024-02-07 | 2.99 | 3.02 | 2.78 | 2.79 | -6.06% | 310,803 | 88,003,916 |
| 2024-02-06 | 2.88 | 3.08 | 2.76 | 2.97 | -1.66% | 275,899 | 79,391,022 |
| 2024-02-05 | 3.3 | 3.32 | 3.02 | 3.02 | -9.85% | 260,172 | 80,049,118 |
| 2024-02-02 | 3.57 | 3.65 | 3.21 | 3.35 | -5.63% | 163,775 | 56,180,220 |
| 2024-02-01 | 3.66 | 3.7 | 3.48 | 3.55 | -4.05% | 189,922 | 67,777,290 |
| 2024-01-31 | 3.83 | 3.9 | 3.67 | 3.7 | -4.64% | 157,111 | 59,236,041 |
| 2024-01-30 | 3.96 | 4.03 | 3.86 | 3.88 | -3.48% | 132,403 | 52,278,753 |
| 2024-01-29 | 4.12 | 4.17 | 3.98 | 4.02 | -2.43% | 194,250 | 78,797,416 |
| 2024-01-26 | 4.03 | 4.2 | 3.99 | 4.12 | +2.23% | 256,120 | 105,860,146 |
| 2024-01-25 | 3.79 | 4.05 | 3.79 | 4.03 | +5.77% | 255,934 | 100,430,556 |
| 2024-01-24 | 3.72 | 3.82 | 3.67 | 3.81 | +2.42% | 236,620 | 88,910,866 |
| 2024-01-23 | 3.76 | 3.85 | 3.69 | 3.72 | -0.8% | 224,090 | 83,688,460 |
| 2024-01-22 | 4.06 | 4.08 | 3.72 | 3.75 | -7.18% | 276,273 | 107,309,848 |
| 2024-01-19 | 4.2 | 4.21 | 4.02 | 4.04 | -3.81% | 298,687 | 122,044,367 |
| 2024-01-18 | 4.34 | 4.35 | 4.06 | 4.2 | -4.55% | 474,879 | 197,404,104 |
| 2024-01-17 | 4.65 | 4.65 | 4.38 | 4.4 | -5.58% | 433,304 | 194,364,406 |
| 2024-01-16 | 4.75 | 4.77 | 4.55 | 4.66 | -1.89% | 440,534 | 203,978,378 |
| 2024-01-15 | 4.7 | 4.86 | 4.67 | 4.75 | -1.04% | 500,122 | 238,397,394 |
| 2024-01-12 | 4.88 | 4.98 | 4.76 | 4.8 | -4.76% | 908,299 | 440,977,000 |
| 2024-01-11 | 4.5 | 5.04 | 4.5 | 5.04 | +10.04% | 591,384 | 290,516,159 |
| 2024-01-10 | 4.88 | 4.9 | 4.47 | 4.58 | -6.53% | 776,817 | 362,507,084 |
| 2024-01-09 | 4.83 | 5.02 | 4.7 | 4.9 | -2.39% | 741,832 | 359,291,390 |
| 2024-01-08 | 4.7 | 5.36 | 4.59 | 5.02 | +0.2% | 1,143,080 | 563,436,047 |
| 2024-01-05 | 4.72 | 5.07 | 4.72 | 5.01 | +4.81% | 1,191,447 | 587,074,154 |
| 2024-01-04 | 5.15 | 5.61 | 4.78 | 4.78 | -6.27% | 1,493,787 | 783,704,504 |
| 2024-01-03 | 5.03 | 5.1 | 4.67 | 5.1 | +9.91% | 713,674 | 351,300,904 |
| 2024-01-02 | 4.22 | 4.64 | 4.22 | 4.64 | +9.95% | 230,753 | 104,564,703 |
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：