股票概览
3.73
-1.84%
-0.07
3.84
开盘价
3.87
最高价
3.72
最低价
99,046
成交量
数据更新至: 2024-12-31
技术指标
3.78
MA5 (5日均线)
3.96
MA10 (10日均线)
4.18
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 | 3.84 | 3.87 | 3.72 | 3.73 | -1.84% | 99,046 | 37,630,188 |
| 2024-12-30 | 3.9 | 3.93 | 3.71 | 3.8 | -2.56% | 120,214 | 45,411,836 |
| 2024-12-27 | 3.81 | 3.97 | 3.74 | 3.9 | +2.9% | 124,392 | 48,460,672 |
| 2024-12-26 | 3.66 | 3.81 | 3.64 | 3.79 | +3.27% | 116,000 | 43,375,654 |
| 2024-12-25 | 3.88 | 3.89 | 3.61 | 3.67 | -5.17% | 148,812 | 54,759,898 |
| 2024-12-24 | 3.91 | 3.95 | 3.78 | 3.87 | -1.28% | 154,491 | 59,583,488 |
| 2024-12-23 | 4.33 | 4.36 | 3.92 | 3.92 | -10.09% | 234,079 | 95,289,073 |
| 2024-12-20 | 4.3 | 4.41 | 4.28 | 4.36 | +1.4% | 138,570 | 60,252,370 |
| 2024-12-19 | 4.28 | 4.44 | 4.2 | 4.3 | +0.7% | 173,896 | 74,971,370 |
| 2024-12-18 | 4.33 | 4.36 | 4.2 | 4.27 | +0.23% | 148,429 | 63,377,961 |
| 2024-12-17 | 4.65 | 4.71 | 4.24 | 4.26 | -7.39% | 296,029 | 130,178,433 |
| 2024-12-16 | 4.58 | 4.7 | 4.51 | 4.6 | +0.66% | 240,025 | 110,337,198 |
| 2024-12-13 | 4.58 | 4.64 | 4.49 | 4.57 | -0.44% | 271,991 | 124,212,094 |
| 2024-12-12 | 4.67 | 4.7 | 4.49 | 4.59 | -1.08% | 472,100 | 215,967,809 |
| 2024-12-11 | 4.25 | 4.64 | 4.21 | 4.64 | +9.95% | 444,628 | 203,044,714 |
| 2024-12-10 | 4.42 | 4.45 | 4.19 | 4.22 | -2.31% | 189,992 | 81,801,679 |
| 2024-12-09 | 4.36 | 4.52 | 4.29 | 4.32 | -1.37% | 181,364 | 79,674,470 |
| 2024-12-06 | 4.28 | 4.44 | 4.24 | 4.38 | +2.58% | 201,700 | 87,517,667 |
| 2024-12-05 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 92,229 | 39,226,339 |
| 2024-12-04 | 4.29 | 4.36 | 4.21 | 4.23 | -1.4% | 134,490 | 57,791,331 |
| 2024-12-03 | 4.4 | 4.51 | 4.25 | 4.29 | -2.28% | 142,725 | 61,476,824 |
| 2024-12-02 | 4.19 | 4.4 | 4.17 | 4.39 | +5.53% | 184,843 | 79,934,174 |
| 2024-11-29 | 4.13 | 4.2 | 4.09 | 4.16 | 0% | 98,203 | 40,686,342 |
| 2024-11-28 | 4.08 | 4.22 | 4.06 | 4.16 | +1.71% | 103,444 | 43,060,374 |
| 2024-11-27 | 4.13 | 4.14 | 3.99 | 4.09 | -1.68% | 128,349 | 51,940,863 |
| 2024-11-26 | 4.2 | 4.25 | 4.12 | 4.16 | -1.42% | 98,103 | 40,953,640 |
| 2024-11-25 | 4.07 | 4.22 | 4.05 | 4.22 | +3.69% | 145,684 | 60,388,309 |
| 2024-11-22 | 4.31 | 4.34 | 4.02 | 4.07 | -6.44% | 204,247 | 85,459,303 |
| 2024-11-21 | 4.3 | 4.45 | 4.25 | 4.35 | +1.16% | 181,578 | 78,847,907 |
| 2024-11-20 | 4.1 | 4.3 | 4.07 | 4.3 | +4.12% | 182,739 | 76,633,500 |
| 2024-11-19 | 3.96 | 4.14 | 3.89 | 4.13 | +4.29% | 184,992 | 74,230,319 |
| 2024-11-18 | 3.92 | 4.08 | 3.82 | 3.96 | +0.76% | 209,043 | 82,809,786 |
| 2024-11-15 | 4.02 | 4.05 | 3.92 | 3.93 | -2.24% | 139,567 | 55,566,408 |
| 2024-11-14 | 4.2 | 4.21 | 3.99 | 4.02 | -5.19% | 224,360 | 91,727,566 |
| 2024-11-13 | 4.2 | 4.37 | 4.16 | 4.24 | +0.95% | 261,677 | 111,246,265 |
| 2024-11-12 | 4.3 | 4.42 | 4.13 | 4.2 | -4.11% | 370,485 | 156,046,454 |
| 2024-11-11 | 4.22 | 4.55 | 4.12 | 4.38 | +3.79% | 753,985 | 328,964,409 |
| 2024-11-08 | 3.99 | 4.22 | 3.99 | 4.22 | +9.9% | 140,430 | 58,572,190 |
| 2024-11-07 | 3.71 | 3.85 | 3.68 | 3.84 | +3.5% | 118,631 | 44,972,467 |
| 2024-11-06 | 3.66 | 3.76 | 3.59 | 3.71 | +1.92% | 159,669 | 58,966,718 |
| 2024-11-05 | 3.61 | 3.64 | 3.49 | 3.64 | +2.25% | 127,741 | 45,904,217 |
| 2024-11-04 | 3.47 | 3.58 | 3.44 | 3.56 | +1.42% | 110,096 | 38,836,358 |
| 2024-11-01 | 3.74 | 3.81 | 3.49 | 3.51 | -6.15% | 181,422 | 65,266,314 |
| 2024-10-31 | 3.71 | 3.76 | 3.67 | 3.74 | +1.36% | 137,612 | 51,156,004 |
| 2024-10-30 | 3.73 | 3.77 | 3.61 | 3.69 | -2.38% | 147,274 | 54,149,304 |
| 2024-10-29 | 3.99 | 4.01 | 3.75 | 3.78 | -4.55% | 194,196 | 74,876,584 |
| 2024-10-28 | 3.69 | 4.01 | 3.69 | 3.96 | +7.61% | 247,673 | 96,760,028 |
| 2024-10-25 | 3.63 | 3.71 | 3.62 | 3.68 | +2.51% | 127,887 | 46,878,370 |
| 2024-10-24 | 3.55 | 3.69 | 3.54 | 3.59 | +1.41% | 126,457 | 45,477,361 |
| 2024-10-23 | 3.5 | 3.59 | 3.48 | 3.54 | +1.14% | 105,265 | 37,334,210 |
| 2024-10-22 | 3.46 | 3.52 | 3.41 | 3.5 | +1.74% | 135,246 | 47,034,435 |
| 2024-10-21 | 3.47 | 3.51 | 3.42 | 3.44 | -0.29% | 107,674 | 37,230,047 |
| 2024-10-18 | 3.36 | 3.48 | 3.36 | 3.45 | +2.07% | 153,695 | 52,856,103 |
| 2024-10-17 | 3.65 | 3.65 | 3.38 | 3.38 | -5.06% | 190,356 | 66,503,992 |
| 2024-10-16 | 3.43 | 3.59 | 3.4 | 3.56 | +2.59% | 145,874 | 51,146,698 |
| 2024-10-15 | 3.46 | 3.55 | 3.44 | 3.47 | -0.29% | 113,743 | 39,899,256 |
| 2024-10-14 | 3.42 | 3.48 | 3.39 | 3.48 | +2.65% | 100,136 | 34,496,941 |
| 2024-10-11 | 3.55 | 3.56 | 3.36 | 3.39 | -2.31% | 145,731 | 49,994,943 |
| 2024-10-10 | 3.39 | 3.58 | 3.33 | 3.47 | +1.76% | 198,567 | 68,540,249 |
| 2024-10-09 | 3.71 | 3.72 | 3.4 | 3.41 | -8.58% | 194,990 | 68,447,646 |
| 2024-10-08 | 3.86 | 3.87 | 3.49 | 3.73 | +5.97% | 294,916 | 108,950,012 |
| 2024-09-30 | 3.3 | 3.53 | 3.21 | 3.52 | +9.66% | 355,313 | 120,504,192 |
| 2024-09-27 | 3.17 | 3.26 | 3.13 | 3.21 | +2.23% | 226,196 | 72,298,346 |
| 2024-09-26 | 3.08 | 3.16 | 3.08 | 3.14 | +1.62% | 146,745 | 45,797,356 |
| 2024-09-25 | 3 | 3.18 | 3 | 3.09 | +3.34% | 174,715 | 54,153,115 |
| 2024-09-24 | 2.93 | 2.99 | 2.9 | 2.99 | +2.4% | 142,318 | 41,970,130 |
| 2024-09-23 | 2.86 | 2.96 | 2.86 | 2.92 | +1.39% | 98,080 | 28,521,434 |
| 2024-09-20 | 2.84 | 2.92 | 2.82 | 2.88 | +1.77% | 108,475 | 31,126,973 |
| 2024-09-19 | 2.76 | 2.87 | 2.73 | 2.83 | +3.28% | 116,596 | 32,792,921 |
| 2024-09-18 | 2.77 | 2.77 | 2.7 | 2.74 | -1.44% | 82,935 | 22,661,631 |
| 2024-09-13 | 2.78 | 2.79 | 2.73 | 2.78 | +0.36% | 63,853 | 17,638,626 |
| 2024-09-12 | 2.8 | 2.83 | 2.76 | 2.77 | -0.72% | 92,536 | 25,866,581 |
| 2024-09-11 | 2.78 | 2.83 | 2.75 | 2.79 | +0.36% | 119,658 | 33,343,880 |
| 2024-09-10 | 2.77 | 2.79 | 2.72 | 2.78 | +0.72% | 54,973 | 15,144,024 |
| 2024-09-09 | 2.73 | 2.8 | 2.71 | 2.76 | 0% | 73,235 | 20,234,998 |
| 2024-09-06 | 2.84 | 2.88 | 2.74 | 2.76 | -2.47% | 119,910 | 33,514,529 |
| 2024-09-05 | 2.73 | 2.83 | 2.73 | 2.83 | +4.04% | 132,248 | 36,864,371 |
| 2024-09-04 | 2.73 | 2.77 | 2.7 | 2.72 | -1.09% | 61,536 | 16,799,540 |
| 2024-09-03 | 2.71 | 2.77 | 2.7 | 2.75 | +0.73% | 112,503 | 30,758,620 |
| 2024-09-02 | 2.73 | 2.8 | 2.72 | 2.73 | 0% | 118,002 | 32,681,533 |
| 2024-08-30 | 2.7 | 2.78 | 2.68 | 2.73 | +1.11% | 124,994 | 34,220,949 |
| 2024-08-29 | 2.66 | 2.75 | 2.64 | 2.7 | +2.27% | 106,411 | 28,712,844 |
| 2024-08-28 | 2.63 | 2.68 | 2.6 | 2.64 | +1.54% | 81,942 | 21,737,935 |
| 2024-08-27 | 2.67 | 2.71 | 2.59 | 2.6 | -2.99% | 113,479 | 30,077,303 |
| 2024-08-26 | 2.63 | 2.7 | 2.6 | 2.68 | +0.75% | 73,343 | 19,573,732 |
| 2024-08-23 | 2.69 | 2.73 | 2.63 | 2.66 | -0.37% | 165,283 | 44,232,224 |
| 2024-08-22 | 2.7 | 2.74 | 2.67 | 2.67 | -0.37% | 76,170 | 20,514,924 |
| 2024-08-21 | 2.69 | 2.71 | 2.59 | 2.68 | -0.74% | 138,893 | 37,055,829 |
| 2024-08-20 | 2.73 | 2.76 | 2.66 | 2.7 | -0.74% | 120,245 | 32,474,786 |
| 2024-08-19 | 2.73 | 2.76 | 2.69 | 2.72 | -1.09% | 101,879 | 27,750,102 |
| 2024-08-16 | 2.85 | 2.86 | 2.74 | 2.75 | -4.18% | 157,259 | 43,917,374 |
| 2024-08-15 | 2.85 | 2.92 | 2.78 | 2.87 | -1.03% | 177,985 | 50,635,027 |
| 2024-08-14 | 2.89 | 2.95 | 2.85 | 2.9 | +0.69% | 174,376 | 50,692,503 |
| 2024-08-13 | 2.86 | 2.9 | 2.81 | 2.88 | +0.35% | 163,045 | 46,598,526 |
| 2024-08-12 | 2.81 | 2.9 | 2.75 | 2.87 | +1.06% | 192,629 | 54,540,694 |
| 2024-08-09 | 2.9 | 2.92 | 2.8 | 2.84 | -1.05% | 177,855 | 50,669,631 |
| 2024-08-08 | 2.89 | 2.93 | 2.79 | 2.87 | -0.69% | 221,947 | 63,338,029 |
| 2024-08-07 | 2.9 | 2.99 | 2.82 | 2.89 | -2.36% | 245,182 | 70,899,072 |
| 2024-08-06 | 3.03 | 3.05 | 2.88 | 2.96 | -3.9% | 377,016 | 110,448,129 |
| 2024-08-05 | 3.26 | 3.37 | 3.03 | 3.08 | -5.52% | 640,916 | 205,179,744 |
| 2024-08-02 | 2.94 | 3.26 | 2.92 | 3.26 | +10.14% | 436,555 | 134,692,871 |
| 2024-08-01 | 2.95 | 3.03 | 2.9 | 2.96 | -0.67% | 399,466 | 117,940,977 |
| 2024-07-31 | 3.1 | 3.15 | 2.89 | 2.98 | -6.29% | 628,344 | 188,291,114 |
| 2024-07-30 | 3.16 | 3.37 | 3.08 | 3.18 | +3.58% | 786,422 | 251,612,799 |
| 2024-07-29 | 2.95 | 3.07 | 2.86 | 3.07 | +10.04% | 382,302 | 114,875,016 |
| 2024-07-26 | 2.8 | 2.97 | 2.74 | 2.79 | +2.57% | 496,006 | 140,153,311 |
| 2024-07-25 | 2.58 | 2.75 | 2.56 | 2.72 | +4.62% | 450,325 | 119,009,057 |
| 2024-07-24 | 2.47 | 2.79 | 2.46 | 2.6 | +0.39% | 539,829 | 140,789,099 |
| 2024-07-23 | 2.45 | 2.71 | 2.45 | 2.59 | +5.28% | 436,647 | 115,735,999 |
| 2024-07-22 | 2.47 | 2.51 | 2.42 | 2.46 | +0.41% | 87,693 | 21,597,358 |
| 2024-07-19 | 2.47 | 2.54 | 2.43 | 2.45 | -0.81% | 104,820 | 25,988,525 |
| 2024-07-18 | 2.52 | 2.54 | 2.42 | 2.47 | -1.98% | 102,036 | 25,100,114 |
| 2024-07-17 | 2.59 | 2.59 | 2.52 | 2.52 | -1.95% | 82,193 | 20,881,427 |
| 2024-07-16 | 2.52 | 2.6 | 2.51 | 2.57 | +1.98% | 82,146 | 21,100,586 |
| 2024-07-15 | 2.64 | 2.64 | 2.52 | 2.52 | -3.45% | 137,543 | 35,431,312 |
| 2024-07-12 | 2.66 | 2.7 | 2.56 | 2.61 | +1.56% | 201,230 | 52,558,086 |
| 2024-07-11 | 2.39 | 2.57 | 2.38 | 2.57 | +9.83% | 164,169 | 41,094,907 |
| 2024-07-10 | 2.38 | 2.41 | 2.34 | 2.34 | -2.09% | 64,886 | 15,381,947 |
| 2024-07-09 | 2.37 | 2.43 | 2.31 | 2.39 | 0% | 112,512 | 26,714,086 |
| 2024-07-08 | 2.47 | 2.49 | 2.37 | 2.39 | -3.63% | 150,154 | 36,324,794 |
| 2024-07-05 | 2.5 | 2.51 | 2.41 | 2.48 | -0.4% | 144,687 | 35,549,013 |
| 2024-07-04 | 2.59 | 2.59 | 2.47 | 2.49 | -4.23% | 110,064 | 27,792,696 |
| 2024-07-03 | 2.6 | 2.65 | 2.55 | 2.6 | +1.17% | 91,701 | 23,936,042 |
| 2024-07-02 | 2.46 | 2.6 | 2.46 | 2.57 | +3.63% | 101,325 | 25,946,224 |
| 2024-07-01 | 2.51 | 2.53 | 2.41 | 2.48 | -1.2% | 95,295 | 23,404,254 |
| 2024-06-28 | 2.62 | 2.64 | 2.5 | 2.51 | -2.33% | 131,262 | 33,806,196 |
| 2024-06-27 | 2.58 | 2.68 | 2.57 | 2.57 | 0% | 154,544 | 40,456,835 |
| 2024-06-26 | 2.45 | 2.58 | 2.4 | 2.57 | +5.33% | 116,888 | 29,160,040 |
| 2024-06-25 | 2.47 | 2.49 | 2.4 | 2.44 | 0% | 120,619 | 29,515,438 |
| 2024-06-24 | 2.44 | 2.55 | 2.4 | 2.44 | -0.81% | 178,654 | 43,898,740 |
| 2024-06-21 | 2.51 | 2.55 | 2.44 | 2.46 | -1.99% | 147,749 | 36,841,321 |
| 2024-06-20 | 2.63 | 2.64 | 2.49 | 2.51 | -4.56% | 93,809 | 23,967,455 |
| 2024-06-19 | 2.67 | 2.69 | 2.61 | 2.63 | -0.75% | 69,336 | 18,351,186 |
| 2024-06-18 | 2.49 | 2.66 | 2.49 | 2.65 | +5.58% | 136,790 | 35,688,313 |
| 2024-06-17 | 2.58 | 2.61 | 2.5 | 2.51 | -2.71% | 84,577 | 21,537,067 |
| 2024-06-14 | 2.6 | 2.64 | 2.53 | 2.58 | -1.53% | 105,745 | 27,384,201 |
| 2024-06-13 | 2.76 | 2.77 | 2.61 | 2.62 | -4.38% | 152,955 | 40,952,430 |
| 2024-06-12 | 2.64 | 2.75 | 2.62 | 2.74 | +3.79% | 133,872 | 36,236,050 |
| 2024-06-11 | 2.66 | 2.73 | 2.61 | 2.64 | -1.49% | 206,257 | 54,898,902 |
| 2024-06-07 | 2.59 | 2.72 | 2.53 | 2.68 | -1.11% | 330,603 | 87,427,528 |
| 2024-06-06 | 3 | 3.03 | 2.71 | 2.71 | -9.97% | 275,964 | 77,987,664 |
| 2024-06-05 | 2.9 | 3.22 | 2.9 | 3.01 | +2.73% | 438,148 | 136,171,279 |
| 2024-06-04 | 2.91 | 2.96 | 2.85 | 2.93 | -2.01% | 131,202 | 38,165,594 |
| 2024-06-03 | 3.11 | 3.12 | 2.96 | 2.99 | -3.55% | 118,853 | 36,051,369 |
| 2024-05-31 | 3.05 | 3.12 | 3.01 | 3.1 | +1.97% | 80,501 | 24,829,897 |
| 2024-05-30 | 3.01 | 3.17 | 3 | 3.04 | -0.33% | 115,707 | 35,569,900 |
| 2024-05-29 | 3 | 3.15 | 2.97 | 3.05 | +1.67% | 113,255 | 34,458,884 |
| 2024-05-28 | 3.04 | 3.05 | 2.99 | 3 | -0.99% | 50,028 | 15,070,462 |
| 2024-05-27 | 3.06 | 3.09 | 2.99 | 3.03 | -1.3% | 79,186 | 23,958,358 |
| 2024-05-24 | 3.15 | 3.15 | 3.06 | 3.07 | -1.92% | 49,663 | 15,389,438 |
| 2024-05-23 | 3.19 | 3.26 | 3.11 | 3.13 | -2.19% | 99,971 | 31,689,011 |
| 2024-05-22 | 3.2 | 3.26 | 3.16 | 3.2 | 0% | 67,259 | 21,628,461 |
| 2024-05-21 | 3.21 | 3.27 | 3.19 | 3.2 | -0.62% | 116,980 | 37,670,881 |
| 2024-05-20 | 3.29 | 3.32 | 3.21 | 3.22 | -2.13% | 148,073 | 48,155,498 |
| 2024-05-17 | 3.3 | 3.33 | 3.26 | 3.29 | +0.3% | 62,441 | 20,550,908 |
| 2024-05-16 | 3.26 | 3.38 | 3.25 | 3.28 | +1.23% | 117,862 | 39,078,352 |
| 2024-05-15 | 3.26 | 3.33 | 3.22 | 3.24 | -0.92% | 104,634 | 34,269,065 |
| 2024-05-14 | 3.21 | 3.27 | 3.19 | 3.27 | +1.87% | 69,983 | 22,708,421 |
| 2024-05-13 | 3.28 | 3.29 | 3.19 | 3.21 | -2.13% | 111,888 | 36,223,188 |
| 2024-05-10 | 3.36 | 3.38 | 3.24 | 3.28 | -2.38% | 105,587 | 34,778,045 |
| 2024-05-09 | 3.27 | 3.37 | 3.27 | 3.36 | +1.82% | 69,188 | 23,222,200 |
| 2024-05-08 | 3.38 | 3.42 | 3.29 | 3.3 | -2.08% | 87,790 | 29,367,626 |
| 2024-05-07 | 3.42 | 3.42 | 3.31 | 3.37 | -0.59% | 100,760 | 33,721,318 |
| 2024-05-06 | 3.3 | 3.41 | 3.3 | 3.39 | +3.67% | 125,955 | 42,305,314 |
| 2024-04-30 | 3.39 | 3.44 | 3.23 | 3.27 | -3.54% | 146,358 | 48,656,691 |
| 2024-04-29 | 3.2 | 3.39 | 3.18 | 3.39 | +6.6% | 163,724 | 54,300,900 |
| 2024-04-26 | 3.07 | 3.24 | 3.06 | 3.18 | +4.26% | 158,348 | 49,864,120 |
| 2024-04-25 | 3.04 | 3.09 | 3 | 3.05 | +0.33% | 105,417 | 32,224,735 |
| 2024-04-24 | 2.97 | 3.11 | 2.96 | 3.04 | +2.36% | 163,312 | 49,750,643 |
| 2024-04-23 | 3.04 | 3.06 | 2.94 | 2.97 | -1.98% | 192,889 | 57,804,916 |
| 2024-04-22 | 3.11 | 3.29 | 2.95 | 3.03 | -4.42% | 295,911 | 90,904,631 |
| 2024-04-19 | 3.08 | 3.17 | 3.01 | 3.17 | +2.92% | 231,079 | 71,139,713 |
| 2024-04-18 | 3.02 | 3.1 | 2.91 | 3.08 | +1.99% | 255,897 | 77,252,473 |
| 2024-04-17 | 2.69 | 3.04 | 2.68 | 3.02 | +5.59% | 313,493 | 91,902,682 |
| 2024-04-16 | 3.15 | 3.15 | 2.86 | 2.86 | -10.06% | 82,163 | 23,676,974 |
| 2024-04-15 | 3.41 | 3.43 | 3.18 | 3.18 | -9.92% | 159,299 | 51,284,685 |
| 2024-04-12 | 3.52 | 3.7 | 3.5 | 3.53 | 0% | 134,687 | 48,434,644 |
| 2024-04-11 | 3.49 | 3.57 | 3.44 | 3.53 | -0.28% | 75,857 | 26,693,870 |
| 2024-04-10 | 3.64 | 3.7 | 3.49 | 3.54 | -2.75% | 132,710 | 47,691,315 |
| 2024-04-09 | 3.59 | 3.68 | 3.59 | 3.64 | +1.11% | 74,113 | 26,938,788 |
| 2024-04-08 | 3.73 | 3.75 | 3.58 | 3.6 | -3.49% | 100,580 | 36,832,859 |
| 2024-04-03 | 3.77 | 3.84 | 3.71 | 3.73 | -1.58% | 133,220 | 50,076,526 |
| 2024-04-02 | 3.76 | 3.82 | 3.74 | 3.79 | +0.8% | 87,485 | 33,102,059 |
| 2024-04-01 | 3.67 | 3.76 | 3.64 | 3.76 | +2.45% | 110,831 | 41,251,413 |
| 2024-03-29 | 3.59 | 3.68 | 3.56 | 3.67 | +2.51% | 94,483 | 34,205,680 |
| 2024-03-28 | 3.45 | 3.64 | 3.45 | 3.58 | +3.17% | 151,172 | 53,963,721 |
| 2024-03-27 | 3.62 | 3.64 | 3.47 | 3.47 | -4.14% | 127,568 | 45,328,139 |
| 2024-03-26 | 3.58 | 3.65 | 3.56 | 3.62 | +0.56% | 132,277 | 47,762,010 |
| 2024-03-25 | 3.68 | 3.77 | 3.58 | 3.6 | -3.49% | 170,652 | 62,584,911 |
| 2024-03-22 | 3.78 | 3.86 | 3.72 | 3.73 | -1.32% | 179,335 | 67,451,197 |
| 2024-03-21 | 3.72 | 3.81 | 3.7 | 3.78 | +1.61% | 186,632 | 70,121,633 |
| 2024-03-20 | 3.69 | 3.75 | 3.68 | 3.72 | +1.09% | 139,203 | 51,625,018 |
| 2024-03-19 | 3.7 | 3.75 | 3.65 | 3.68 | -1.34% | 198,291 | 73,309,705 |
| 2024-03-18 | 3.66 | 3.77 | 3.64 | 3.73 | +1.91% | 295,340 | 109,421,958 |
| 2024-03-15 | 3.5 | 3.75 | 3.44 | 3.66 | +4.27% | 385,342 | 138,963,078 |
| 2024-03-14 | 3.5 | 3.66 | 3.45 | 3.51 | -0.57% | 352,005 | 124,646,299 |
| 2024-03-13 | 3.74 | 3.96 | 3.47 | 3.53 | -1.94% | 544,034 | 202,344,729 |
| 2024-03-12 | 3.45 | 3.67 | 3.39 | 3.6 | +5.26% | 182,859 | 64,382,626 |
| 2024-03-11 | 3.26 | 3.42 | 3.24 | 3.42 | +4.59% | 112,536 | 37,653,498 |
| 2024-03-08 | 3.3 | 3.33 | 3.22 | 3.27 | -0.61% | 78,767 | 25,747,304 |
| 2024-03-07 | 3.3 | 3.41 | 3.27 | 3.29 | +0.61% | 139,721 | 46,594,344 |
| 2024-03-06 | 3.17 | 3.31 | 3.15 | 3.27 | +2.83% | 123,116 | 39,977,562 |
| 2024-03-05 | 3.27 | 3.27 | 3.11 | 3.18 | -3.05% | 130,915 | 41,669,431 |
| 2024-03-04 | 3.35 | 3.38 | 3.19 | 3.28 | -1.8% | 126,452 | 41,293,255 |
| 2024-03-01 | 3.3 | 3.39 | 3.27 | 3.34 | +1.21% | 165,139 | 54,954,181 |
| 2024-02-29 | 3.05 | 3.3 | 3.04 | 3.3 | +2.8% | 241,035 | 77,550,958 |
| 2024-02-28 | 3.58 | 3.7 | 3.21 | 3.21 | -10.08% | 363,938 | 124,652,688 |
| 2024-02-27 | 3.35 | 3.58 | 3.3 | 3.57 | +6.57% | 232,152 | 80,863,653 |
| 2024-02-26 | 3.29 | 3.45 | 3.24 | 3.35 | +3.08% | 286,897 | 95,758,955 |
| 2024-02-23 | 3.13 | 3.25 | 3.1 | 3.25 | +3.83% | 246,544 | 78,240,806 |
| 2024-02-22 | 3.06 | 3.13 | 2.95 | 3.13 | +1.29% | 391,467 | 118,666,489 |
| 2024-02-21 | 2.78 | 3.09 | 2.77 | 3.09 | +9.96% | 286,729 | 85,907,283 |
| 2024-02-20 | 2.73 | 2.83 | 2.63 | 2.81 | +3.31% | 202,464 | 55,712,592 |
| 2024-02-19 | 2.51 | 2.73 | 2.48 | 2.72 | +5.02% | 326,386 | 86,043,073 |
| 2024-02-08 | 2.5 | 2.61 | 2.29 | 2.59 | +1.97% | 487,613 | 116,880,547 |
| 2024-02-07 | 2.74 | 2.74 | 2.54 | 2.54 | -9.93% | 182,235 | 46,497,144 |
| 2024-02-06 | 2.91 | 2.93 | 2.82 | 2.82 | -9.9% | 203,051 | 57,649,691 |
| 2024-02-05 | 3.41 | 3.41 | 3.13 | 3.13 | -10.06% | 138,417 | 43,949,059 |
| 2024-02-02 | 3.7 | 3.75 | 3.32 | 3.48 | -5.69% | 168,544 | 59,533,471 |
| 2024-02-01 | 3.83 | 3.84 | 3.63 | 3.69 | -3.91% | 122,906 | 45,670,137 |
| 2024-01-31 | 4.07 | 4.11 | 3.81 | 3.84 | -5.42% | 135,909 | 53,371,337 |
| 2024-01-30 | 4.2 | 4.27 | 4.03 | 4.06 | -4.02% | 95,750 | 39,744,615 |
| 2024-01-29 | 4.48 | 4.5 | 4.22 | 4.23 | -6% | 121,630 | 52,339,867 |
| 2024-01-26 | 4.42 | 4.55 | 4.39 | 4.5 | +2.04% | 106,275 | 47,751,351 |
| 2024-01-25 | 4.26 | 4.42 | 4.2 | 4.41 | +4.26% | 110,937 | 48,136,613 |
| 2024-01-24 | 4.17 | 4.28 | 4.06 | 4.23 | +2.17% | 117,930 | 49,310,184 |
| 2024-01-23 | 4.22 | 4.27 | 4.07 | 4.14 | -1.19% | 129,710 | 53,453,490 |
| 2024-01-22 | 4.48 | 4.48 | 4.17 | 4.19 | -6.68% | 123,771 | 53,664,340 |
| 2024-01-19 | 4.5 | 4.56 | 4.45 | 4.49 | -0.22% | 72,580 | 32,605,204 |
| 2024-01-18 | 4.54 | 4.56 | 4.39 | 4.5 | -1.1% | 106,655 | 47,612,159 |
| 2024-01-17 | 4.64 | 4.68 | 4.55 | 4.55 | -1.94% | 64,461 | 29,822,269 |
| 2024-01-16 | 4.71 | 4.72 | 4.6 | 4.64 | -1.49% | 77,737 | 36,074,206 |
| 2024-01-15 | 4.71 | 4.75 | 4.66 | 4.71 | 0% | 65,822 | 30,992,029 |
| 2024-01-12 | 4.78 | 4.82 | 4.71 | 4.71 | -1.67% | 65,912 | 31,415,882 |
| 2024-01-11 | 4.7 | 4.79 | 4.65 | 4.79 | +2.57% | 81,646 | 38,657,561 |
| 2024-01-10 | 4.71 | 4.73 | 4.64 | 4.67 | -1.27% | 63,929 | 29,940,584 |
| 2024-01-09 | 4.71 | 4.79 | 4.69 | 4.73 | +1.28% | 58,494 | 27,704,406 |
| 2024-01-08 | 4.74 | 4.78 | 4.66 | 4.67 | -1.27% | 66,557 | 31,463,075 |
| 2024-01-05 | 4.81 | 4.88 | 4.71 | 4.73 | -1.66% | 81,690 | 39,079,011 |
| 2024-01-04 | 4.74 | 4.84 | 4.74 | 4.81 | +0.42% | 99,053 | 47,684,727 |
| 2024-01-03 | 4.8 | 4.86 | 4.75 | 4.79 | -0.83% | 88,036 | 42,211,082 |
| 2024-01-02 | 4.8 | 4.93 | 4.8 | 4.83 | +0.63% | 126,573 | 61,346,807 |
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：