股票概览
3.49
+3.25%
+0.11
3.38
开盘价
3.58
最高价
3.36
最低价
150,697
成交量
数据更新至: 2024-12-31
技术指标
3.40
MA5 (5日均线)
3.57
MA10 (10日均线)
3.84
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 | 3.38 | 3.58 | 3.36 | 3.49 | +3.25% | 150,697 | 52,147,867 |
| 2024-12-30 | 3.42 | 3.42 | 3.23 | 3.38 | -1.17% | 89,763 | 29,798,978 |
| 2024-12-27 | 3.42 | 3.46 | 3.35 | 3.42 | +0.88% | 67,238 | 23,004,297 |
| 2024-12-26 | 3.28 | 3.45 | 3.26 | 3.39 | +2.42% | 91,366 | 30,922,014 |
| 2024-12-25 | 3.45 | 3.45 | 3.22 | 3.31 | -4.06% | 118,529 | 39,052,198 |
| 2024-12-24 | 3.4 | 3.51 | 3.37 | 3.45 | -1.99% | 155,341 | 53,219,904 |
| 2024-12-23 | 3.79 | 3.81 | 3.52 | 3.52 | -9.97% | 220,115 | 79,246,603 |
| 2024-12-20 | 3.94 | 3.97 | 3.89 | 3.91 | -0.26% | 69,142 | 27,185,919 |
| 2024-12-19 | 3.92 | 3.97 | 3.85 | 3.92 | -0.76% | 88,013 | 34,321,519 |
| 2024-12-18 | 3.99 | 4.04 | 3.87 | 3.95 | -1% | 92,945 | 36,660,150 |
| 2024-12-17 | 4.18 | 4.19 | 3.94 | 3.99 | -4.09% | 133,731 | 53,637,900 |
| 2024-12-16 | 4.23 | 4.29 | 4.13 | 4.16 | -1.42% | 156,600 | 65,663,394 |
| 2024-12-13 | 4.32 | 4.36 | 4.19 | 4.22 | -2.54% | 171,949 | 73,411,208 |
| 2024-12-12 | 4.22 | 4.39 | 4.18 | 4.33 | +2.61% | 218,960 | 94,325,039 |
| 2024-12-11 | 4.18 | 4.32 | 4.16 | 4.22 | -1.17% | 268,846 | 113,255,921 |
| 2024-12-10 | 4.17 | 4.44 | 4.03 | 4.27 | +5.69% | 555,080 | 237,534,596 |
| 2024-12-09 | 4.1 | 4.2 | 3.99 | 4.04 | -0.25% | 194,174 | 79,397,117 |
| 2024-12-06 | 3.92 | 4.1 | 3.87 | 4.05 | +2.79% | 214,435 | 85,768,326 |
| 2024-12-05 | 3.75 | 3.98 | 3.7 | 3.94 | +5.07% | 197,671 | 76,873,032 |
| 2024-12-04 | 3.8 | 3.9 | 3.72 | 3.75 | -1.57% | 119,952 | 45,632,147 |
| 2024-12-03 | 3.86 | 3.89 | 3.73 | 3.81 | -1.04% | 112,042 | 42,514,104 |
| 2024-12-02 | 3.72 | 3.85 | 3.69 | 3.85 | +4.62% | 135,134 | 51,127,216 |
| 2024-11-29 | 3.75 | 3.75 | 3.65 | 3.68 | -0.81% | 104,946 | 38,746,661 |
| 2024-11-28 | 3.71 | 3.8 | 3.7 | 3.71 | +0.27% | 106,748 | 40,185,322 |
| 2024-11-27 | 3.74 | 3.74 | 3.58 | 3.7 | -0.54% | 89,858 | 32,665,736 |
| 2024-11-26 | 3.87 | 3.87 | 3.69 | 3.72 | -2.11% | 82,773 | 31,099,517 |
| 2024-11-25 | 3.71 | 3.8 | 3.67 | 3.8 | +2.7% | 90,859 | 33,855,205 |
| 2024-11-22 | 3.83 | 3.88 | 3.68 | 3.7 | -4.15% | 83,434 | 31,551,080 |
| 2024-11-21 | 3.87 | 3.98 | 3.82 | 3.86 | -0.26% | 93,208 | 36,124,580 |
| 2024-11-20 | 3.78 | 3.89 | 3.74 | 3.87 | +2.93% | 108,443 | 41,498,115 |
| 2024-11-19 | 3.85 | 3.85 | 3.62 | 3.76 | -2.34% | 197,005 | 72,857,123 |
| 2024-11-18 | 4 | 4.05 | 3.81 | 3.85 | -3.51% | 120,265 | 46,807,686 |
| 2024-11-15 | 4.05 | 4.11 | 3.97 | 3.99 | -1.24% | 117,048 | 47,258,744 |
| 2024-11-14 | 4.16 | 4.19 | 4.03 | 4.04 | -2.88% | 110,306 | 44,972,696 |
| 2024-11-13 | 4.17 | 4.24 | 4.04 | 4.16 | -1.42% | 148,889 | 61,319,579 |
| 2024-11-12 | 4.25 | 4.4 | 4.17 | 4.22 | -1.17% | 205,301 | 87,717,635 |
| 2024-11-11 | 4.29 | 4.29 | 4.11 | 4.27 | 0% | 198,027 | 82,876,612 |
| 2024-11-08 | 4.18 | 4.44 | 4.12 | 4.27 | +3.39% | 305,611 | 129,976,870 |
| 2024-11-07 | 4.04 | 4.17 | 3.98 | 4.13 | +2.23% | 181,194 | 74,394,562 |
| 2024-11-06 | 4.11 | 4.18 | 3.99 | 4.04 | -0.74% | 173,372 | 70,828,720 |
| 2024-11-05 | 4.03 | 4.19 | 4 | 4.07 | +1.24% | 193,019 | 78,690,249 |
| 2024-11-04 | 3.81 | 4.03 | 3.81 | 4.02 | -0.74% | 213,683 | 84,246,936 |
| 2024-11-01 | 4.28 | 4.39 | 4.02 | 4.05 | -5.37% | 332,117 | 137,780,870 |
| 2024-10-31 | 4.39 | 4.63 | 4.24 | 4.28 | -4.68% | 444,647 | 196,008,841 |
| 2024-10-30 | 4.15 | 4.65 | 4.12 | 4.49 | +4.18% | 495,760 | 216,744,070 |
| 2024-10-29 | 4.59 | 4.59 | 4.24 | 4.31 | +3.36% | 640,492 | 281,921,092 |
| 2024-10-28 | 3.9 | 4.17 | 3.9 | 4.17 | +10.03% | 109,797 | 45,002,428 |
| 2024-10-25 | 3.44 | 3.81 | 3.43 | 3.79 | +9.54% | 366,302 | 132,934,212 |
| 2024-10-24 | 3.25 | 3.48 | 3.24 | 3.46 | +5.81% | 301,077 | 102,630,373 |
| 2024-10-23 | 3.23 | 3.35 | 3.22 | 3.27 | +1.24% | 137,052 | 44,894,772 |
| 2024-10-22 | 3.19 | 3.25 | 3.15 | 3.23 | +0.94% | 127,521 | 40,938,834 |
| 2024-10-21 | 3.1 | 3.28 | 3.1 | 3.2 | +3.56% | 176,671 | 55,851,236 |
| 2024-10-18 | 3.03 | 3.11 | 2.97 | 3.09 | +1.64% | 133,743 | 40,861,523 |
| 2024-10-17 | 3.03 | 3.18 | 3.02 | 3.04 | 0% | 105,300 | 32,388,169 |
| 2024-10-16 | 3 | 3.11 | 2.99 | 3.04 | -1.62% | 137,942 | 42,052,171 |
| 2024-10-15 | 2.98 | 3.24 | 2.95 | 3.09 | +3% | 234,441 | 72,969,858 |
| 2024-10-14 | 2.88 | 3.05 | 2.88 | 3 | +6.01% | 165,056 | 48,975,579 |
| 2024-10-11 | 2.95 | 2.97 | 2.78 | 2.83 | -4.07% | 121,997 | 34,932,281 |
| 2024-10-10 | 3.04 | 3.08 | 2.87 | 2.95 | -2.32% | 166,529 | 49,503,351 |
| 2024-10-09 | 3.2 | 3.24 | 3.02 | 3.02 | -9.85% | 272,257 | 84,891,527 |
| 2024-10-08 | 3.54 | 3.55 | 3.02 | 3.35 | +3.72% | 441,115 | 147,032,737 |
| 2024-09-30 | 3.06 | 3.26 | 3.03 | 3.23 | +9.12% | 382,099 | 120,640,277 |
| 2024-09-27 | 2.95 | 3.02 | 2.87 | 2.96 | +2.42% | 320,617 | 94,063,978 |
| 2024-09-26 | 2.81 | 2.96 | 2.77 | 2.89 | +2.85% | 346,573 | 99,089,541 |
| 2024-09-25 | 2.78 | 2.99 | 2.73 | 2.81 | +2.18% | 452,907 | 127,546,208 |
| 2024-09-24 | 2.52 | 2.75 | 2.51 | 2.75 | +10% | 176,795 | 47,674,249 |
| 2024-09-23 | 2.5 | 2.53 | 2.45 | 2.5 | -0.4% | 70,298 | 17,500,968 |
| 2024-09-20 | 2.55 | 2.56 | 2.49 | 2.51 | -1.95% | 65,829 | 16,581,728 |
| 2024-09-19 | 2.52 | 2.59 | 2.47 | 2.56 | +3.23% | 86,467 | 21,990,200 |
| 2024-09-18 | 2.57 | 2.6 | 2.44 | 2.48 | -3.13% | 116,758 | 29,003,357 |
| 2024-09-13 | 2.59 | 2.62 | 2.54 | 2.56 | -1.16% | 108,266 | 27,803,259 |
| 2024-09-12 | 2.6 | 2.64 | 2.59 | 2.59 | -0.38% | 94,018 | 24,543,969 |
| 2024-09-11 | 2.62 | 2.71 | 2.6 | 2.6 | -1.89% | 104,706 | 27,603,227 |
| 2024-09-10 | 2.68 | 2.75 | 2.6 | 2.65 | -1.85% | 170,214 | 45,200,966 |
| 2024-09-09 | 2.59 | 2.72 | 2.55 | 2.7 | +2.27% | 247,171 | 65,747,350 |
| 2024-09-06 | 2.57 | 2.64 | 2.53 | 2.64 | +3.53% | 173,737 | 44,772,082 |
| 2024-09-05 | 2.54 | 2.62 | 2.53 | 2.55 | +0.39% | 141,491 | 36,267,051 |
| 2024-09-04 | 2.58 | 2.58 | 2.51 | 2.54 | -1.55% | 133,281 | 33,852,104 |
| 2024-09-03 | 2.6 | 2.62 | 2.54 | 2.58 | -2.64% | 274,550 | 70,496,798 |
| 2024-09-02 | 2.41 | 2.65 | 2.37 | 2.65 | +9.96% | 166,651 | 42,795,472 |
| 2024-08-30 | 2.36 | 2.45 | 2.3 | 2.41 | +2.99% | 142,601 | 34,278,901 |
| 2024-08-29 | 2.35 | 2.35 | 2.28 | 2.34 | +0.43% | 134,381 | 31,157,190 |
| 2024-08-28 | 2.42 | 2.47 | 2.29 | 2.33 | -4.9% | 211,736 | 50,219,907 |
| 2024-08-27 | 2.54 | 2.55 | 2.44 | 2.45 | -3.54% | 108,799 | 26,921,523 |
| 2024-08-26 | 2.48 | 2.55 | 2.45 | 2.54 | +0.4% | 120,673 | 30,357,250 |
| 2024-08-23 | 2.66 | 2.66 | 2.48 | 2.53 | -5.24% | 209,050 | 52,938,560 |
| 2024-08-22 | 2.76 | 2.78 | 2.56 | 2.67 | +1.52% | 390,280 | 104,703,487 |
| 2024-08-21 | 2.4 | 2.63 | 2.39 | 2.63 | +10.04% | 94,321 | 24,554,546 |
| 2024-08-20 | 2.49 | 2.51 | 2.37 | 2.39 | -2.45% | 131,231 | 31,746,159 |
| 2024-08-19 | 2.54 | 2.56 | 2.43 | 2.45 | -5.77% | 176,660 | 43,671,342 |
| 2024-08-16 | 2.55 | 2.62 | 2.48 | 2.6 | +2.77% | 264,699 | 67,451,637 |
| 2024-08-15 | 2.58 | 2.63 | 2.46 | 2.53 | -3.07% | 246,281 | 62,298,555 |
| 2024-08-14 | 2.65 | 2.8 | 2.53 | 2.61 | -7.12% | 383,530 | 102,137,828 |
| 2024-08-13 | 2.59 | 2.9 | 2.43 | 2.81 | +6.44% | 548,934 | 147,428,095 |
| 2024-08-12 | 2.64 | 2.64 | 2.56 | 2.64 | +10% | 201,457 | 53,126,954 |
| 2024-08-09 | 2.5 | 2.61 | 2.37 | 2.4 | -3.61% | 345,548 | 85,638,930 |
| 2024-08-08 | 2.27 | 2.49 | 2.25 | 2.49 | +10.18% | 153,670 | 36,800,790 |
| 2024-08-07 | 2.3 | 2.32 | 2.25 | 2.26 | -1.31% | 37,206 | 8,461,522 |
| 2024-08-06 | 2.23 | 2.3 | 2.23 | 2.29 | +3.15% | 67,840 | 15,372,814 |
| 2024-08-05 | 2.25 | 2.33 | 2.22 | 2.22 | -0.45% | 76,277 | 17,293,906 |
| 2024-08-02 | 2.3 | 2.3 | 2.22 | 2.23 | -3.04% | 71,726 | 16,187,292 |
| 2024-08-01 | 2.27 | 2.31 | 2.24 | 2.3 | +1.77% | 60,251 | 13,742,349 |
| 2024-07-31 | 2.2 | 2.26 | 2.16 | 2.26 | +3.2% | 76,576 | 17,058,047 |
| 2024-07-30 | 2.15 | 2.2 | 2.14 | 2.19 | +1.39% | 75,218 | 16,346,322 |
| 2024-07-29 | 2.13 | 2.17 | 2.08 | 2.16 | +1.89% | 61,995 | 13,260,341 |
| 2024-07-26 | 2.08 | 2.13 | 2.07 | 2.12 | +1.44% | 36,183 | 7,653,126 |
| 2024-07-25 | 2.08 | 2.13 | 2.07 | 2.09 | 0% | 47,763 | 10,021,154 |
| 2024-07-24 | 2.15 | 2.16 | 2.08 | 2.09 | -2.79% | 61,948 | 13,055,708 |
| 2024-07-23 | 2.19 | 2.22 | 2.13 | 2.15 | -1.83% | 69,917 | 15,191,522 |
| 2024-07-22 | 2.1 | 2.2 | 2.08 | 2.19 | +4.29% | 93,229 | 20,111,733 |
| 2024-07-19 | 2.14 | 2.14 | 2.07 | 2.1 | -1.87% | 56,197 | 11,790,689 |
| 2024-07-18 | 2.07 | 2.14 | 2.04 | 2.14 | +2.39% | 66,052 | 13,782,225 |
| 2024-07-17 | 2.14 | 2.16 | 2.09 | 2.09 | -1.88% | 47,244 | 9,978,560 |
| 2024-07-16 | 2.17 | 2.17 | 2.11 | 2.13 | -0.93% | 53,188 | 11,332,912 |
| 2024-07-15 | 2.15 | 2.19 | 2.12 | 2.15 | 0% | 59,076 | 12,676,491 |
| 2024-07-12 | 2.18 | 2.24 | 2.13 | 2.15 | -0.46% | 97,126 | 21,241,892 |
| 2024-07-11 | 2.1 | 2.16 | 2.09 | 2.16 | +3.35% | 140,265 | 30,023,633 |
| 2024-07-10 | 2.15 | 2.15 | 2.05 | 2.09 | -3.69% | 118,552 | 24,704,226 |
| 2024-07-09 | 2.22 | 2.23 | 2.1 | 2.17 | -4.41% | 203,453 | 43,666,007 |
| 2024-07-08 | 2.2 | 2.39 | 2.1 | 2.27 | +3.18% | 277,237 | 61,993,308 |
| 2024-07-05 | 2.12 | 2.24 | 2.05 | 2.2 | +4.27% | 195,764 | 42,507,283 |
| 2024-07-04 | 2.21 | 2.25 | 2.07 | 2.11 | -3.21% | 175,775 | 37,620,957 |
| 2024-07-03 | 2.34 | 2.45 | 2.16 | 2.18 | -2.24% | 336,491 | 76,064,750 |
| 2024-07-02 | 2.02 | 2.23 | 2.02 | 2.23 | +9.85% | 131,247 | 28,411,537 |
| 2024-07-01 | 2.04 | 2.06 | 1.99 | 2.03 | +1% | 70,809 | 14,358,518 |
| 2024-06-28 | 2.03 | 2.08 | 2 | 2.01 | -1.95% | 75,661 | 15,424,751 |
| 2024-06-27 | 2.07 | 2.11 | 2.01 | 2.05 | 0% | 74,541 | 15,346,346 |
| 2024-06-26 | 1.96 | 2.07 | 1.91 | 2.05 | +4.59% | 92,429 | 18,461,390 |
| 2024-06-25 | 1.92 | 2 | 1.91 | 1.96 | +0.51% | 75,117 | 14,695,958 |
| 2024-06-24 | 2.07 | 2.07 | 1.93 | 1.95 | -6.25% | 126,767 | 25,037,369 |
| 2024-06-21 | 2.11 | 2.16 | 2.07 | 2.08 | -2.35% | 93,401 | 19,658,460 |
| 2024-06-20 | 2.17 | 2.19 | 2.08 | 2.13 | -1.39% | 105,464 | 22,538,608 |
| 2024-06-19 | 2.23 | 2.23 | 2.12 | 2.16 | -1.82% | 72,139 | 15,561,007 |
| 2024-06-18 | 2.11 | 2.26 | 2.07 | 2.2 | +4.27% | 115,757 | 25,221,576 |
| 2024-06-17 | 2.19 | 2.2 | 2.08 | 2.11 | -2.76% | 100,484 | 21,296,725 |
| 2024-06-14 | 2.25 | 2.26 | 2.14 | 2.17 | -3.13% | 117,378 | 25,661,668 |
| 2024-06-13 | 2.37 | 2.4 | 2.2 | 2.24 | -5.08% | 159,186 | 36,027,719 |
| 2024-06-12 | 2.27 | 2.39 | 2.21 | 2.36 | +5.36% | 157,849 | 36,712,307 |
| 2024-06-11 | 2.3 | 2.34 | 2.17 | 2.24 | -2.18% | 180,826 | 40,875,730 |
| 2024-06-07 | 2.15 | 2.29 | 2.15 | 2.29 | +10.1% | 100,006 | 22,710,095 |
| 2024-06-06 | 2.35 | 2.37 | 2.08 | 2.08 | -9.96% | 140,307 | 30,765,024 |
| 2024-06-05 | 2.34 | 2.36 | 2.25 | 2.31 | -2.53% | 112,833 | 26,102,296 |
| 2024-06-04 | 2.53 | 2.57 | 2.33 | 2.37 | -5.2% | 135,162 | 32,343,702 |
| 2024-06-03 | 2.68 | 2.7 | 2.43 | 2.5 | -6.72% | 135,432 | 34,067,360 |
| 2024-05-31 | 2.73 | 2.75 | 2.6 | 2.68 | -1.47% | 79,303 | 21,100,532 |
| 2024-05-30 | 2.77 | 2.79 | 2.7 | 2.72 | -0.37% | 54,758 | 14,990,944 |
| 2024-05-29 | 2.8 | 2.84 | 2.7 | 2.73 | -2.5% | 91,729 | 25,132,904 |
| 2024-05-28 | 2.84 | 2.85 | 2.77 | 2.8 | -2.1% | 42,474 | 11,902,510 |
| 2024-05-27 | 2.84 | 2.88 | 2.79 | 2.86 | +1.06% | 37,733 | 10,662,286 |
| 2024-05-24 | 2.89 | 2.89 | 2.83 | 2.83 | -1.05% | 41,961 | 12,024,323 |
| 2024-05-23 | 2.94 | 2.95 | 2.84 | 2.86 | -3.38% | 62,638 | 17,998,059 |
| 2024-05-22 | 3.02 | 3.02 | 2.94 | 2.96 | -0.67% | 44,051 | 13,071,747 |
| 2024-05-21 | 3.03 | 3.03 | 2.94 | 2.98 | -1.65% | 54,814 | 16,255,008 |
| 2024-05-20 | 2.99 | 3.05 | 2.99 | 3.03 | +0.66% | 64,384 | 19,504,296 |
| 2024-05-17 | 3.09 | 3.1 | 2.99 | 3.01 | -2.27% | 72,711 | 22,010,653 |
| 2024-05-16 | 3.04 | 3.11 | 3.02 | 3.08 | +2.67% | 76,976 | 23,635,592 |
| 2024-05-15 | 3.02 | 3.05 | 2.96 | 3 | -0.99% | 35,238 | 10,621,534 |
| 2024-05-14 | 2.97 | 3.03 | 2.95 | 3.03 | +2.36% | 46,389 | 13,882,359 |
| 2024-05-13 | 3.04 | 3.05 | 2.93 | 2.96 | -2.95% | 58,900 | 17,544,015 |
| 2024-05-10 | 3.1 | 3.15 | 3.04 | 3.05 | -2.24% | 52,406 | 16,073,348 |
| 2024-05-09 | 3.09 | 3.13 | 3.06 | 3.12 | +1.63% | 59,467 | 18,494,908 |
| 2024-05-08 | 3.15 | 3.15 | 3.04 | 3.07 | -0.97% | 60,526 | 18,587,650 |
| 2024-05-07 | 3.07 | 3.13 | 3.04 | 3.1 | +0.98% | 98,020 | 30,225,236 |
| 2024-05-06 | 3 | 3.09 | 2.95 | 3.07 | +4.07% | 124,208 | 37,421,619 |
| 2024-04-30 | 3.11 | 3.25 | 2.86 | 2.95 | -1.34% | 180,418 | 53,306,810 |
| 2024-04-29 | 2.74 | 2.99 | 2.73 | 2.99 | +9.93% | 132,116 | 38,466,002 |
| 2024-04-26 | 2.77 | 2.78 | 2.67 | 2.72 | -1.81% | 83,032 | 22,647,585 |
| 2024-04-25 | 2.83 | 2.85 | 2.75 | 2.77 | -1.42% | 57,000 | 15,932,292 |
| 2024-04-24 | 2.71 | 2.82 | 2.71 | 2.81 | +3.69% | 60,719 | 16,851,698 |
| 2024-04-23 | 2.6 | 2.72 | 2.6 | 2.71 | +3.44% | 73,683 | 19,746,923 |
| 2024-04-22 | 2.72 | 2.73 | 2.58 | 2.62 | -2.96% | 79,241 | 20,904,301 |
| 2024-04-19 | 2.75 | 2.79 | 2.68 | 2.7 | -2.17% | 71,237 | 19,380,654 |
| 2024-04-18 | 2.83 | 2.9 | 2.74 | 2.76 | -2.47% | 87,268 | 24,389,191 |
| 2024-04-17 | 2.64 | 2.87 | 2.63 | 2.83 | +4.04% | 128,864 | 36,168,555 |
| 2024-04-16 | 2.94 | 2.95 | 2.72 | 2.72 | -9.93% | 137,790 | 38,212,372 |
| 2024-04-15 | 3.17 | 3.28 | 3.02 | 3.02 | -9.85% | 177,554 | 54,671,470 |
| 2024-04-12 | 3.42 | 3.45 | 3.33 | 3.35 | -1.76% | 52,388 | 17,695,046 |
| 2024-04-11 | 3.35 | 3.45 | 3.33 | 3.41 | +1.19% | 65,256 | 22,264,439 |
| 2024-04-10 | 3.48 | 3.53 | 3.34 | 3.37 | -3.44% | 92,303 | 31,487,813 |
| 2024-04-09 | 3.45 | 3.51 | 3.4 | 3.49 | +1.45% | 69,655 | 24,125,089 |
| 2024-04-08 | 3.57 | 3.57 | 3.43 | 3.44 | -3.91% | 85,292 | 29,816,374 |
| 2024-04-03 | 3.55 | 3.61 | 3.51 | 3.58 | 0% | 77,458 | 27,490,717 |
| 2024-04-02 | 3.57 | 3.67 | 3.55 | 3.58 | -0.28% | 94,996 | 34,166,498 |
| 2024-04-01 | 3.53 | 3.6 | 3.51 | 3.59 | +1.13% | 101,909 | 36,247,638 |
| 2024-03-29 | 3.45 | 3.57 | 3.45 | 3.55 | +2.9% | 110,798 | 39,076,752 |
| 2024-03-28 | 3.35 | 3.5 | 3.35 | 3.45 | +2.37% | 103,573 | 35,601,116 |
| 2024-03-27 | 3.53 | 3.54 | 3.35 | 3.37 | -4.53% | 126,196 | 43,402,574 |
| 2024-03-26 | 3.51 | 3.57 | 3.41 | 3.53 | +0.57% | 138,778 | 48,282,417 |
| 2024-03-25 | 3.63 | 3.72 | 3.5 | 3.51 | -3.84% | 157,479 | 56,546,934 |
| 2024-03-22 | 3.78 | 3.78 | 3.63 | 3.65 | -3.69% | 202,709 | 74,470,755 |
| 2024-03-21 | 3.72 | 3.89 | 3.72 | 3.79 | +0.26% | 242,576 | 91,778,323 |
| 2024-03-20 | 3.62 | 3.95 | 3.58 | 3.78 | +3.85% | 325,765 | 123,650,222 |
| 2024-03-19 | 3.67 | 3.83 | 3.63 | 3.64 | -2.93% | 259,968 | 96,209,889 |
| 2024-03-18 | 3.54 | 3.95 | 3.5 | 3.75 | +4.17% | 371,479 | 138,025,026 |
| 2024-03-15 | 3.37 | 3.74 | 3.37 | 3.6 | +5.57% | 335,289 | 119,619,564 |
| 2024-03-14 | 3.35 | 3.48 | 3.35 | 3.41 | +1.19% | 186,007 | 63,506,758 |
| 2024-03-13 | 3.4 | 3.44 | 3.33 | 3.37 | -1.46% | 130,477 | 43,892,155 |
| 2024-03-12 | 3.32 | 3.42 | 3.29 | 3.42 | +3.01% | 222,684 | 74,812,906 |
| 2024-03-11 | 3.25 | 3.37 | 3.22 | 3.32 | +1.53% | 187,414 | 61,948,454 |
| 2024-03-08 | 3.31 | 3.32 | 3.2 | 3.27 | -2.1% | 189,819 | 61,749,877 |
| 2024-03-07 | 3.53 | 3.56 | 3.26 | 3.34 | -2.62% | 393,393 | 132,666,696 |
| 2024-03-06 | 3.14 | 3.43 | 3.11 | 3.43 | +9.94% | 225,993 | 76,442,118 |
| 2024-03-05 | 3.25 | 3.27 | 3.11 | 3.12 | -4% | 166,691 | 52,525,449 |
| 2024-03-04 | 3.33 | 3.35 | 3.18 | 3.25 | -1.22% | 122,573 | 39,682,208 |
| 2024-03-01 | 3.38 | 3.43 | 3.25 | 3.29 | -1.79% | 167,736 | 55,689,762 |
| 2024-02-29 | 3.12 | 3.35 | 3.07 | 3.35 | +3.4% | 211,348 | 69,235,608 |
| 2024-02-28 | 3.62 | 3.72 | 3.24 | 3.24 | -10% | 337,273 | 118,003,990 |
| 2024-02-27 | 3.54 | 3.62 | 3.54 | 3.6 | +0.56% | 212,202 | 76,076,425 |
| 2024-02-26 | 3.51 | 3.67 | 3.44 | 3.58 | +2.29% | 291,899 | 103,950,010 |
| 2024-02-23 | 3.41 | 3.62 | 3.41 | 3.5 | +1.74% | 307,360 | 106,928,090 |
| 2024-02-22 | 3.36 | 3.52 | 3.34 | 3.44 | 0% | 353,210 | 120,524,684 |
| 2024-02-21 | 3.12 | 3.44 | 3.09 | 3.44 | +9.9% | 432,307 | 146,173,117 |
| 2024-02-20 | 3.16 | 3.16 | 3.03 | 3.13 | -0.63% | 177,320 | 54,734,558 |
| 2024-02-19 | 2.99 | 3.17 | 2.89 | 3.15 | +2.94% | 280,035 | 86,023,459 |
| 2024-02-08 | 2.77 | 3.28 | 2.76 | 3.06 | -0.33% | 386,871 | 113,242,918 |
| 2024-02-07 | 3.22 | 3.28 | 3.07 | 3.07 | -9.97% | 243,305 | 75,442,740 |
| 2024-02-06 | 3.41 | 3.54 | 3.41 | 3.41 | -10.03% | 298,347 | 102,427,046 |
| 2024-02-05 | 3.79 | 3.87 | 3.79 | 3.79 | -9.98% | 52,884 | 20,047,007 |
| 2024-02-02 | 4.45 | 4.56 | 4.21 | 4.21 | -10.04% | 402,591 | 177,558,373 |
| 2024-02-01 | 4.26 | 4.8 | 4.23 | 4.68 | +7.09% | 636,129 | 292,331,185 |
| 2024-01-31 | 4.3 | 4.57 | 4.26 | 4.37 | +0.23% | 403,368 | 178,636,231 |
| 2024-01-30 | 4.31 | 4.46 | 4.27 | 4.36 | -2.24% | 363,747 | 158,586,896 |
| 2024-01-29 | 4.67 | 4.97 | 4.41 | 4.46 | -1.55% | 737,185 | 341,548,341 |
| 2024-01-26 | 4.12 | 4.53 | 4.12 | 4.53 | +9.95% | 161,882 | 70,777,198 |
| 2024-01-25 | 4.05 | 4.13 | 4.03 | 4.12 | +1.98% | 105,245 | 43,021,802 |
| 2024-01-24 | 4.04 | 4.16 | 3.93 | 4.04 | +1.25% | 125,848 | 50,893,749 |
| 2024-01-23 | 4.03 | 4.06 | 3.91 | 3.99 | -0.25% | 116,714 | 46,300,645 |
| 2024-01-22 | 4.22 | 4.25 | 3.96 | 4 | -4.99% | 161,761 | 66,038,722 |
| 2024-01-19 | 4.29 | 4.35 | 4.18 | 4.21 | -2.32% | 127,588 | 54,196,103 |
| 2024-01-18 | 4.28 | 4.5 | 4.16 | 4.31 | +0.7% | 186,518 | 79,861,536 |
| 2024-01-17 | 4.4 | 4.41 | 4.27 | 4.28 | -2.95% | 144,362 | 62,833,148 |
| 2024-01-16 | 4.43 | 4.47 | 4.33 | 4.41 | -0.23% | 237,068 | 103,853,770 |
| 2024-01-15 | 4.31 | 4.53 | 4.3 | 4.42 | +0.68% | 359,983 | 158,435,505 |
| 2024-01-12 | 4.42 | 4.74 | 4.38 | 4.39 | +1.15% | 584,526 | 263,121,954 |
| 2024-01-11 | 4.12 | 4.35 | 4.12 | 4.34 | +3.09% | 431,632 | 183,558,634 |
| 2024-01-10 | 4.1 | 4.27 | 3.93 | 4.21 | +3.69% | 509,047 | 209,612,593 |
| 2024-01-09 | 4.12 | 4.22 | 4.04 | 4.06 | -4.69% | 479,573 | 196,666,377 |
| 2024-01-08 | 4.36 | 4.57 | 4.24 | 4.26 | -9.55% | 778,167 | 334,161,692 |
| 2024-01-05 | 5.49 | 5.75 | 4.71 | 4.71 | -9.94% | 1,053,641 | 546,239,163 |
| 2024-01-04 | 5.08 | 5.23 | 4.99 | 5.23 | +10.11% | 402,606 | 208,647,381 |
| 2024-01-03 | 4.28 | 4.75 | 4.15 | 4.75 | +9.95% | 420,393 | 184,522,042 |
| 2024-01-02 | 3.97 | 4.32 | 3.96 | 4.32 | +9.92% | 118,597 | 50,134,600 |
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：