股票概览
4.13
-2.13%
-0.09
4.23
开盘价
4.29
最高价
4.12
最低价
130,790
成交量
数据更新至: 2024-12-31
技术指标
4.22
MA5 (5日均线)
4.32
MA10 (10日均线)
4.51
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 | 4.23 | 4.29 | 4.12 | 4.13 | -2.13% | 130,790 | 54,851,598 |
| 2024-12-30 | 4.3 | 4.31 | 4.19 | 4.22 | -2.31% | 152,493 | 64,327,210 |
| 2024-12-27 | 4.2 | 4.33 | 4.17 | 4.32 | +2.86% | 144,932 | 62,146,077 |
| 2024-12-26 | 4.2 | 4.26 | 4.18 | 4.2 | -0.24% | 92,024 | 38,821,976 |
| 2024-12-25 | 4.31 | 4.31 | 4.12 | 4.21 | -2.32% | 146,410 | 61,490,523 |
| 2024-12-24 | 4.33 | 4.36 | 4.25 | 4.31 | +0.47% | 113,730 | 48,926,777 |
| 2024-12-23 | 4.51 | 4.51 | 4.28 | 4.29 | -4.67% | 189,065 | 82,519,076 |
| 2024-12-20 | 4.53 | 4.59 | 4.47 | 4.5 | 0% | 124,739 | 56,588,536 |
| 2024-12-19 | 4.5 | 4.56 | 4.43 | 4.5 | -0.88% | 144,649 | 64,907,774 |
| 2024-12-18 | 4.59 | 4.62 | 4.51 | 4.54 | -0.22% | 145,101 | 66,162,538 |
| 2024-12-17 | 4.82 | 4.83 | 4.55 | 4.55 | -5.6% | 227,342 | 105,661,105 |
| 2024-12-16 | 4.84 | 4.88 | 4.76 | 4.82 | 0% | 231,646 | 111,473,144 |
| 2024-12-13 | 4.8 | 4.87 | 4.78 | 4.82 | +0.21% | 219,068 | 105,668,395 |
| 2024-12-12 | 4.76 | 4.83 | 4.68 | 4.81 | +1.05% | 163,261 | 77,771,746 |
| 2024-12-11 | 4.71 | 4.78 | 4.66 | 4.76 | +1.71% | 191,529 | 90,914,187 |
| 2024-12-10 | 4.77 | 4.87 | 4.65 | 4.68 | +0.86% | 215,806 | 101,899,002 |
| 2024-12-09 | 4.7 | 4.73 | 4.58 | 4.64 | -1.28% | 167,364 | 77,801,019 |
| 2024-12-06 | 4.57 | 4.73 | 4.57 | 4.7 | +2.4% | 225,969 | 105,643,805 |
| 2024-12-05 | 4.53 | 4.62 | 4.5 | 4.59 | +1.55% | 157,337 | 71,587,175 |
| 2024-12-04 | 4.62 | 4.63 | 4.5 | 4.52 | -2.8% | 173,030 | 78,958,146 |
| 2024-12-03 | 4.65 | 4.68 | 4.56 | 4.65 | 0% | 202,634 | 93,628,378 |
| 2024-12-02 | 4.61 | 4.68 | 4.56 | 4.65 | +0.43% | 268,473 | 124,491,257 |
| 2024-11-29 | 4.45 | 4.71 | 4.42 | 4.63 | +3.58% | 364,578 | 166,694,964 |
| 2024-11-28 | 4.4 | 4.51 | 4.39 | 4.47 | +2.05% | 207,047 | 92,401,127 |
| 2024-11-27 | 4.3 | 4.38 | 4.17 | 4.38 | +1.86% | 150,466 | 64,320,142 |
| 2024-11-26 | 4.31 | 4.37 | 4.27 | 4.3 | -0.23% | 119,011 | 51,466,645 |
| 2024-11-25 | 4.21 | 4.35 | 4.2 | 4.31 | +2.62% | 165,152 | 70,658,567 |
| 2024-11-22 | 4.4 | 4.41 | 4.18 | 4.2 | -4.33% | 162,715 | 70,370,983 |
| 2024-11-21 | 4.45 | 4.46 | 4.35 | 4.39 | -1.13% | 151,036 | 66,324,438 |
| 2024-11-20 | 4.33 | 4.45 | 4.31 | 4.44 | +2.54% | 183,739 | 81,003,003 |
| 2024-11-19 | 4.3 | 4.33 | 4.2 | 4.33 | +1.17% | 161,110 | 68,643,274 |
| 2024-11-18 | 4.35 | 4.43 | 4.25 | 4.28 | -0.7% | 196,052 | 85,033,469 |
| 2024-11-15 | 4.33 | 4.51 | 4.31 | 4.31 | -0.46% | 197,068 | 86,393,992 |
| 2024-11-14 | 4.47 | 4.48 | 4.31 | 4.33 | -3.13% | 151,768 | 66,580,669 |
| 2024-11-13 | 4.46 | 4.57 | 4.39 | 4.47 | -0.45% | 203,629 | 91,018,044 |
| 2024-11-12 | 4.56 | 4.59 | 4.45 | 4.49 | -1.32% | 239,627 | 108,573,609 |
| 2024-11-11 | 4.54 | 4.59 | 4.45 | 4.55 | 0% | 224,969 | 101,484,240 |
| 2024-11-08 | 4.63 | 4.66 | 4.5 | 4.55 | -0.87% | 322,303 | 146,922,486 |
| 2024-11-07 | 4.4 | 4.6 | 4.37 | 4.59 | +3.61% | 338,809 | 152,729,417 |
| 2024-11-06 | 4.34 | 4.48 | 4.3 | 4.43 | +2.31% | 358,050 | 157,785,761 |
| 2024-11-05 | 4.25 | 4.33 | 4.24 | 4.33 | +1.64% | 334,749 | 143,786,356 |
| 2024-11-04 | 4.23 | 4.27 | 4.17 | 4.26 | +1.91% | 186,021 | 78,656,962 |
| 2024-11-01 | 4.42 | 4.43 | 4.17 | 4.18 | -4.35% | 342,181 | 146,100,112 |
| 2024-10-31 | 4.23 | 4.39 | 4.21 | 4.37 | +3.31% | 389,329 | 168,390,614 |
| 2024-10-30 | 4.12 | 4.24 | 4.08 | 4.23 | +2.67% | 281,008 | 117,036,480 |
| 2024-10-29 | 4.31 | 4.33 | 4.11 | 4.12 | -3.96% | 362,922 | 151,943,591 |
| 2024-10-28 | 4.15 | 4.3 | 4.12 | 4.29 | +4.13% | 395,232 | 167,213,854 |
| 2024-10-25 | 4.08 | 4.14 | 4.06 | 4.12 | +1.48% | 313,039 | 128,306,786 |
| 2024-10-24 | 4.04 | 4.08 | 4 | 4.06 | +1% | 236,245 | 95,630,946 |
| 2024-10-23 | 4.04 | 4.11 | 4 | 4.02 | 0% | 323,984 | 131,311,832 |
| 2024-10-22 | 3.99 | 4.07 | 3.98 | 4.02 | +0.75% | 330,572 | 132,629,268 |
| 2024-10-21 | 4.13 | 4.16 | 3.93 | 3.99 | -4.09% | 596,742 | 239,717,258 |
| 2024-10-18 | 4.08 | 4.21 | 4.03 | 4.16 | +2.21% | 322,338 | 133,293,633 |
| 2024-10-17 | 4.12 | 4.2 | 4.05 | 4.07 | -0.97% | 276,193 | 113,940,919 |
| 2024-10-16 | 4.29 | 4.3 | 4.06 | 4.11 | -5.08% | 548,455 | 228,015,490 |
| 2024-10-15 | 4.47 | 4.52 | 4.3 | 4.33 | -3.78% | 282,572 | 124,431,222 |
| 2024-10-14 | 4.58 | 4.66 | 4.38 | 4.5 | -3.02% | 379,328 | 169,901,432 |
| 2024-10-11 | 4.9 | 4.96 | 4.64 | 4.64 | -9.9% | 573,797 | 272,508,696 |
| 2024-10-10 | 5.37 | 5.41 | 4.7 | 5.15 | +4.25% | 959,491 | 486,398,100 |
| 2024-10-09 | 4.68 | 5.28 | 4.56 | 4.94 | +2.7% | 967,864 | 483,422,297 |
| 2024-10-08 | 4.81 | 4.81 | 4.6 | 4.81 | +10.07% | 628,908 | 300,634,732 |
| 2024-09-30 | 4.21 | 4.37 | 4.12 | 4.37 | +10.08% | 671,396 | 288,457,575 |
| 2024-09-27 | 3.9 | 4.13 | 3.85 | 3.97 | +4.2% | 504,715 | 198,842,885 |
| 2024-09-26 | 3.67 | 3.82 | 3.62 | 3.81 | +3.25% | 366,581 | 136,499,718 |
| 2024-09-25 | 3.77 | 3.83 | 3.64 | 3.69 | +2.22% | 596,986 | 223,031,601 |
| 2024-09-24 | 3.46 | 3.64 | 3.43 | 3.61 | +4.64% | 469,021 | 166,265,229 |
| 2024-09-23 | 3.45 | 3.52 | 3.36 | 3.45 | 0% | 323,521 | 111,621,931 |
| 2024-09-20 | 3.51 | 3.52 | 3.4 | 3.45 | -3.09% | 379,536 | 130,615,558 |
| 2024-09-19 | 3.5 | 3.66 | 3.47 | 3.56 | +2.3% | 523,993 | 185,666,822 |
| 2024-09-18 | 3.6 | 3.62 | 3.41 | 3.48 | -4.66% | 710,947 | 250,097,585 |
| 2024-09-13 | 3.3 | 3.65 | 3.25 | 3.65 | +9.94% | 637,419 | 225,506,208 |
| 2024-09-12 | 3.19 | 3.52 | 3.17 | 3.32 | +3.75% | 458,858 | 152,560,965 |
| 2024-09-11 | 3.25 | 3.27 | 3.17 | 3.2 | -2.14% | 225,590 | 72,100,986 |
| 2024-09-10 | 3.37 | 3.4 | 3.2 | 3.27 | -2.68% | 331,299 | 108,356,984 |
| 2024-09-09 | 3.2 | 3.45 | 3.13 | 3.36 | -3.45% | 716,438 | 235,706,523 |
| 2024-09-06 | 3.48 | 3.48 | 3.41 | 3.48 | +10.13% | 737,783 | 256,471,439 |
| 2024-09-05 | 3.12 | 3.16 | 3.1 | 3.16 | +1.28% | 40,872 | 12,848,560 |
| 2024-09-04 | 3.13 | 3.14 | 3.1 | 3.12 | 0% | 32,225 | 10,058,226 |
| 2024-09-03 | 3.13 | 3.14 | 3.1 | 3.12 | -0.32% | 37,214 | 11,614,806 |
| 2024-09-02 | 3.12 | 3.15 | 3.1 | 3.13 | +0.97% | 63,268 | 19,813,871 |
| 2024-08-30 | 3.06 | 3.13 | 3.05 | 3.1 | +0.98% | 43,660 | 13,553,763 |
| 2024-08-29 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 33,505 | 10,267,102 |
| 2024-08-28 | 3.06 | 3.11 | 3.04 | 3.06 | -0.33% | 32,043 | 9,846,916 |
| 2024-08-27 | 3.1 | 3.11 | 3.06 | 3.07 | -1.29% | 25,157 | 7,749,401 |
| 2024-08-26 | 3.04 | 3.12 | 3.04 | 3.11 | +1.97% | 52,103 | 16,099,247 |
| 2024-08-23 | 3.07 | 3.08 | 2.99 | 3.05 | -2.56% | 104,612 | 31,727,552 |
| 2024-08-22 | 3.09 | 3.23 | 3.05 | 3.13 | +1.62% | 82,690 | 25,898,884 |
| 2024-08-21 | 3.07 | 3.09 | 3.04 | 3.08 | -0.32% | 28,302 | 8,670,309 |
| 2024-08-20 | 3.1 | 3.11 | 3.05 | 3.09 | -0.64% | 35,139 | 10,815,139 |
| 2024-08-19 | 3.09 | 3.14 | 3.09 | 3.11 | +0.32% | 22,584 | 7,034,529 |
| 2024-08-16 | 3.14 | 3.14 | 3.09 | 3.1 | -0.96% | 27,523 | 8,575,872 |
| 2024-08-15 | 3.12 | 3.15 | 3.1 | 3.13 | 0% | 27,988 | 8,759,824 |
| 2024-08-14 | 3.15 | 3.15 | 3.13 | 3.13 | -0.32% | 18,687 | 5,857,636 |
| 2024-08-13 | 3.12 | 3.15 | 3.1 | 3.14 | +0.64% | 22,801 | 7,131,588 |
| 2024-08-12 | 3.13 | 3.16 | 3.12 | 3.12 | -0.64% | 18,610 | 5,839,485 |
| 2024-08-09 | 3.14 | 3.17 | 3.13 | 3.14 | 0% | 26,789 | 8,434,571 |
| 2024-08-08 | 3.12 | 3.15 | 3.11 | 3.14 | +0.32% | 29,257 | 9,160,864 |
| 2024-08-07 | 3.16 | 3.23 | 3.12 | 3.13 | -0.63% | 43,135 | 13,634,921 |
| 2024-08-06 | 3.13 | 3.17 | 3.13 | 3.15 | +0.64% | 28,113 | 8,842,282 |
| 2024-08-05 | 3.14 | 3.18 | 3.1 | 3.13 | -0.32% | 57,854 | 18,216,689 |
| 2024-08-02 | 3.15 | 3.17 | 3.12 | 3.14 | -0.32% | 39,954 | 12,588,002 |
| 2024-08-01 | 3.18 | 3.18 | 3.14 | 3.15 | -0.94% | 37,529 | 11,848,980 |
| 2024-07-31 | 3.13 | 3.19 | 3.11 | 3.18 | +1.92% | 60,020 | 18,978,241 |
| 2024-07-30 | 3.1 | 3.13 | 3.07 | 3.12 | +1.3% | 42,101 | 13,082,621 |
| 2024-07-29 | 3.06 | 3.09 | 3.04 | 3.08 | +0.98% | 36,731 | 11,275,708 |
| 2024-07-26 | 2.97 | 3.07 | 2.93 | 3.05 | +0.66% | 64,088 | 19,374,732 |
| 2024-07-25 | 3 | 3.06 | 2.99 | 3.03 | +0.66% | 25,548 | 7,744,785 |
| 2024-07-24 | 3.07 | 3.07 | 3.01 | 3.01 | -1.95% | 34,856 | 10,565,724 |
| 2024-07-23 | 3.1 | 3.12 | 3.07 | 3.07 | -0.65% | 31,347 | 9,706,933 |
| 2024-07-22 | 3.09 | 3.11 | 3.08 | 3.09 | +0.32% | 17,778 | 5,496,371 |
| 2024-07-19 | 3.08 | 3.1 | 3.07 | 3.08 | -0.32% | 20,693 | 6,392,506 |
| 2024-07-18 | 3.12 | 3.12 | 3.07 | 3.09 | -0.96% | 32,045 | 9,887,293 |
| 2024-07-17 | 3.13 | 3.14 | 3.1 | 3.12 | -0.32% | 36,988 | 11,545,343 |
| 2024-07-16 | 3.14 | 3.14 | 3.11 | 3.13 | +0.32% | 29,207 | 9,119,561 |
| 2024-07-15 | 3.13 | 3.14 | 3.11 | 3.12 | -0.64% | 28,244 | 8,826,672 |
| 2024-07-12 | 3.14 | 3.15 | 3.12 | 3.14 | +0.32% | 42,059 | 13,194,778 |
| 2024-07-11 | 3.1 | 3.14 | 3.09 | 3.13 | +2.29% | 47,529 | 14,819,854 |
| 2024-07-10 | 3.05 | 3.11 | 3.04 | 3.06 | +0.33% | 55,253 | 17,002,532 |
| 2024-07-09 | 3.03 | 3.06 | 2.98 | 3.05 | +0.33% | 47,909 | 14,526,037 |
| 2024-07-08 | 3.07 | 3.07 | 3.01 | 3.04 | -0.65% | 45,300 | 13,735,955 |
| 2024-07-05 | 3.04 | 3.08 | 3.03 | 3.06 | 0% | 31,869 | 9,764,780 |
| 2024-07-04 | 3.09 | 3.09 | 3.01 | 3.06 | -0.65% | 62,968 | 19,172,326 |
| 2024-07-03 | 3.1 | 3.1 | 3.07 | 3.08 | -0.32% | 31,423 | 9,704,460 |
| 2024-07-02 | 3.06 | 3.1 | 3.05 | 3.09 | +0.65% | 42,452 | 13,108,668 |
| 2024-07-01 | 3.05 | 3.07 | 3.03 | 3.07 | +0.99% | 31,363 | 9,585,273 |
| 2024-06-28 | 3.03 | 3.07 | 3.03 | 3.04 | 0% | 42,753 | 13,050,928 |
| 2024-06-27 | 3.05 | 3.07 | 3.03 | 3.04 | -0.33% | 44,579 | 13,595,039 |
| 2024-06-26 | 3 | 3.05 | 2.98 | 3.05 | +3.39% | 51,264 | 15,448,231 |
| 2024-06-25 | 2.93 | 2.98 | 2.9 | 2.95 | +0.68% | 49,617 | 14,629,429 |
| 2024-06-24 | 3.02 | 3.02 | 2.91 | 2.93 | -3.3% | 66,700 | 19,642,375 |
| 2024-06-21 | 3 | 3.05 | 2.98 | 3.03 | +1% | 42,290 | 12,775,157 |
| 2024-06-20 | 3.04 | 3.06 | 2.98 | 3 | -1.64% | 57,922 | 17,428,001 |
| 2024-06-19 | 3.06 | 3.1 | 3.04 | 3.05 | 0% | 50,555 | 15,537,882 |
| 2024-06-18 | 3.03 | 3.07 | 3.02 | 3.05 | +0.66% | 34,174 | 10,421,561 |
| 2024-06-17 | 3.04 | 3.05 | 3.02 | 3.03 | -0.98% | 39,516 | 11,992,025 |
| 2024-06-14 | 3.04 | 3.07 | 3.01 | 3.06 | +0.99% | 47,509 | 14,455,607 |
| 2024-06-13 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 57,549 | 17,487,701 |
| 2024-06-12 | 3.05 | 3.09 | 3.04 | 3.08 | +0.98% | 48,579 | 14,905,941 |
| 2024-06-11 | 3.1 | 3.12 | 3.02 | 3.05 | -2.56% | 70,023 | 21,378,622 |
| 2024-06-07 | 3.03 | 3.14 | 3.03 | 3.13 | +3.99% | 93,252 | 28,842,886 |
| 2024-06-06 | 3.12 | 3.13 | 2.99 | 3.01 | -3.22% | 131,387 | 39,774,010 |
| 2024-06-05 | 3.2 | 3.2 | 3.1 | 3.11 | -3.12% | 135,161 | 42,444,834 |
| 2024-06-04 | 3.24 | 3.26 | 3.18 | 3.21 | -1.23% | 69,056 | 22,153,936 |
| 2024-06-03 | 3.33 | 3.33 | 3.22 | 3.25 | -2.11% | 87,145 | 28,480,960 |
| 2024-05-31 | 3.3 | 3.34 | 3.28 | 3.32 | +0.91% | 71,681 | 23,781,160 |
| 2024-05-30 | 3.34 | 3.35 | 3.28 | 3.29 | -1.5% | 66,297 | 21,954,858 |
| 2024-05-29 | 3.33 | 3.4 | 3.31 | 3.34 | +0.3% | 81,537 | 27,311,856 |
| 2024-05-28 | 3.35 | 3.36 | 3.32 | 3.33 | -1.19% | 47,489 | 15,850,489 |
| 2024-05-27 | 3.36 | 3.38 | 3.31 | 3.37 | +0.3% | 65,111 | 21,780,566 |
| 2024-05-24 | 3.39 | 3.42 | 3.35 | 3.36 | -0.88% | 43,396 | 14,666,579 |
| 2024-05-23 | 3.48 | 3.49 | 3.37 | 3.39 | -2.87% | 84,390 | 28,826,765 |
| 2024-05-22 | 3.49 | 3.52 | 3.48 | 3.49 | 0% | 51,468 | 17,997,144 |
| 2024-05-21 | 3.54 | 3.55 | 3.47 | 3.49 | -1.41% | 88,161 | 30,920,033 |
| 2024-05-20 | 3.51 | 3.55 | 3.5 | 3.54 | +1.43% | 113,814 | 40,147,083 |
| 2024-05-17 | 3.48 | 3.5 | 3.44 | 3.49 | +0.58% | 65,116 | 22,581,886 |
| 2024-05-16 | 3.48 | 3.5 | 3.46 | 3.47 | +0.29% | 57,822 | 20,118,691 |
| 2024-05-15 | 3.46 | 3.51 | 3.44 | 3.46 | -0.29% | 69,911 | 24,260,731 |
| 2024-05-14 | 3.39 | 3.48 | 3.39 | 3.47 | +2.36% | 98,589 | 33,996,313 |
| 2024-05-13 | 3.45 | 3.45 | 3.38 | 3.39 | -2.02% | 87,260 | 29,704,936 |
| 2024-05-10 | 3.49 | 3.5 | 3.45 | 3.46 | -0.57% | 67,828 | 23,525,981 |
| 2024-05-09 | 3.47 | 3.5 | 3.46 | 3.48 | +0.87% | 84,136 | 29,342,323 |
| 2024-05-08 | 3.51 | 3.51 | 3.45 | 3.45 | -1.43% | 66,322 | 23,032,932 |
| 2024-05-07 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 135,753 | 47,428,876 |
| 2024-05-06 | 3.49 | 3.5 | 3.44 | 3.49 | +1.45% | 111,370 | 38,634,479 |
| 2024-04-30 | 3.48 | 3.5 | 3.43 | 3.44 | -1.15% | 96,410 | 33,333,001 |
| 2024-04-29 | 3.36 | 3.49 | 3.36 | 3.48 | +2.96% | 149,571 | 51,496,356 |
| 2024-04-26 | 3.3 | 3.38 | 3.28 | 3.38 | +2.42% | 130,806 | 43,629,172 |
| 2024-04-25 | 3.25 | 3.33 | 3.24 | 3.3 | +0.92% | 85,962 | 28,320,261 |
| 2024-04-24 | 3.29 | 3.3 | 3.22 | 3.27 | -0.91% | 122,667 | 39,934,491 |
| 2024-04-23 | 3.34 | 3.37 | 3.27 | 3.3 | -3.79% | 206,766 | 68,339,929 |
| 2024-04-22 | 3.38 | 3.52 | 3.34 | 3.43 | +1.78% | 204,990 | 70,434,109 |
| 2024-04-19 | 3.31 | 3.41 | 3.3 | 3.37 | +1.51% | 118,255 | 39,772,429 |
| 2024-04-18 | 3.36 | 3.39 | 3.3 | 3.32 | -1.48% | 140,877 | 47,204,126 |
| 2024-04-17 | 3.19 | 3.37 | 3.19 | 3.37 | +6.65% | 192,375 | 63,791,706 |
| 2024-04-16 | 3.39 | 3.39 | 3.15 | 3.16 | -6.78% | 249,698 | 80,384,632 |
| 2024-04-15 | 3.6 | 3.62 | 3.28 | 3.39 | -5.57% | 323,980 | 111,000,524 |
| 2024-04-12 | 3.63 | 3.66 | 3.57 | 3.59 | -1.64% | 218,361 | 78,932,691 |
| 2024-04-11 | 3.65 | 3.71 | 3.6 | 3.65 | -0.54% | 267,146 | 97,609,863 |
| 2024-04-10 | 3.65 | 3.9 | 3.64 | 3.67 | +0.82% | 441,059 | 163,688,305 |
| 2024-04-09 | 3.7 | 3.75 | 3.61 | 3.64 | -1.62% | 461,078 | 168,224,728 |
| 2024-04-08 | 3.89 | 3.95 | 3.7 | 3.7 | -9.98% | 983,262 | 374,285,198 |
| 2024-04-03 | 3.73 | 4.11 | 3.7 | 4.11 | +9.89% | 1,121,444 | 452,272,889 |
| 2024-04-02 | 3.63 | 3.74 | 3.59 | 3.74 | +1.91% | 342,422 | 125,878,786 |
| 2024-04-01 | 3.53 | 3.85 | 3.49 | 3.67 | +4.56% | 444,899 | 163,112,894 |
| 2024-03-29 | 3.44 | 3.51 | 3.43 | 3.51 | +2.03% | 174,141 | 60,686,576 |
| 2024-03-28 | 3.39 | 3.46 | 3.37 | 3.44 | +2.38% | 128,512 | 43,967,735 |
| 2024-03-27 | 3.4 | 3.46 | 3.36 | 3.36 | -1.75% | 99,475 | 33,822,332 |
| 2024-03-26 | 3.41 | 3.43 | 3.34 | 3.42 | +1.48% | 99,695 | 33,723,911 |
| 2024-03-25 | 3.42 | 3.51 | 3.37 | 3.37 | -1.46% | 108,593 | 37,196,846 |
| 2024-03-22 | 3.47 | 3.48 | 3.38 | 3.42 | -1.72% | 130,802 | 44,701,836 |
| 2024-03-21 | 3.48 | 3.51 | 3.45 | 3.48 | +0.29% | 95,455 | 33,168,259 |
| 2024-03-20 | 3.42 | 3.48 | 3.41 | 3.47 | +1.17% | 100,855 | 34,814,324 |
| 2024-03-19 | 3.45 | 3.48 | 3.42 | 3.43 | -1.15% | 91,615 | 31,619,870 |
| 2024-03-18 | 3.43 | 3.5 | 3.42 | 3.47 | +1.76% | 131,188 | 45,415,475 |
| 2024-03-15 | 3.38 | 3.42 | 3.37 | 3.41 | +0.89% | 114,403 | 38,904,878 |
| 2024-03-14 | 3.39 | 3.42 | 3.34 | 3.38 | -0.29% | 82,457 | 27,897,631 |
| 2024-03-13 | 3.43 | 3.43 | 3.35 | 3.39 | -1.17% | 98,572 | 33,337,024 |
| 2024-03-12 | 3.36 | 3.45 | 3.34 | 3.43 | +1.48% | 138,685 | 47,046,585 |
| 2024-03-11 | 3.34 | 3.38 | 3.31 | 3.38 | +1.2% | 132,351 | 44,256,811 |
| 2024-03-08 | 3.29 | 3.35 | 3.26 | 3.34 | +1.83% | 102,121 | 33,740,628 |
| 2024-03-07 | 3.29 | 3.34 | 3.26 | 3.28 | 0% | 145,847 | 48,140,471 |
| 2024-03-06 | 3.22 | 3.32 | 3.21 | 3.28 | +3.14% | 206,192 | 67,435,465 |
| 2024-03-05 | 3.24 | 3.24 | 3.18 | 3.18 | -1.85% | 121,331 | 38,840,672 |
| 2024-03-04 | 3.28 | 3.3 | 3.21 | 3.24 | -1.52% | 138,582 | 44,978,508 |
| 2024-03-01 | 3.28 | 3.32 | 3.24 | 3.29 | +0.61% | 167,216 | 54,799,283 |
| 2024-02-29 | 3.14 | 3.27 | 3.12 | 3.27 | +3.48% | 201,902 | 64,999,797 |
| 2024-02-28 | 3.39 | 3.43 | 3.14 | 3.16 | -6.23% | 366,589 | 120,933,867 |
| 2024-02-27 | 3.3 | 3.37 | 3.28 | 3.37 | +1.81% | 166,997 | 55,798,706 |
| 2024-02-26 | 3.27 | 3.39 | 3.25 | 3.31 | +1.22% | 247,931 | 82,256,859 |
| 2024-02-23 | 3.22 | 3.28 | 3.18 | 3.27 | +2.19% | 222,394 | 71,979,555 |
| 2024-02-22 | 3.12 | 3.25 | 3.11 | 3.2 | +1.91% | 203,231 | 64,780,498 |
| 2024-02-21 | 3.06 | 3.22 | 3.03 | 3.14 | +1.62% | 288,817 | 91,002,750 |
| 2024-02-20 | 3.07 | 3.1 | 3.01 | 3.09 | +0.32% | 169,607 | 51,855,806 |
| 2024-02-19 | 3.01 | 3.12 | 3.01 | 3.08 | +3.36% | 276,785 | 84,736,255 |
| 2024-02-08 | 2.81 | 2.99 | 2.78 | 2.98 | +8.36% | 317,177 | 91,769,938 |
| 2024-02-07 | 2.95 | 2.96 | 2.74 | 2.75 | -6.46% | 397,287 | 111,835,647 |
| 2024-02-06 | 2.79 | 3.07 | 2.71 | 2.94 | -2% | 354,309 | 101,766,214 |
| 2024-02-05 | 3.28 | 3.29 | 3 | 3 | -9.91% | 322,164 | 97,852,938 |
| 2024-02-02 | 3.56 | 3.63 | 3.28 | 3.33 | -8.52% | 480,908 | 164,269,924 |
| 2024-02-01 | 3.74 | 3.76 | 3.47 | 3.64 | -5.45% | 618,917 | 222,529,590 |
| 2024-01-31 | 4.11 | 4.2 | 3.8 | 3.85 | -8.55% | 803,409 | 322,503,909 |
| 2024-01-30 | 4.02 | 4.25 | 3.97 | 4.21 | +2.93% | 696,154 | 288,610,206 |
| 2024-01-29 | 4.06 | 4.2 | 3.97 | 4.09 | 0% | 456,405 | 186,542,347 |
| 2024-01-26 | 4.04 | 4.12 | 3.97 | 4.09 | +0.25% | 403,791 | 163,909,924 |
| 2024-01-25 | 3.92 | 4.09 | 3.91 | 4.08 | +4.08% | 623,487 | 249,215,726 |
| 2024-01-24 | 3.61 | 4.01 | 3.56 | 3.92 | +5.95% | 944,420 | 359,507,908 |
| 2024-01-23 | 3.91 | 4 | 3.7 | 3.7 | -9.98% | 679,941 | 254,038,967 |
| 2024-01-22 | 4.06 | 4.41 | 3.91 | 4.11 | +1.23% | 1,030,774 | 429,279,365 |
| 2024-01-19 | 4.18 | 4.25 | 4.05 | 4.06 | -3.33% | 838,410 | 346,651,126 |
| 2024-01-18 | 4.17 | 4.41 | 3.91 | 4.2 | +4.74% | 1,013,960 | 419,553,269 |
| 2024-01-17 | 3.95 | 4.07 | 3.92 | 4.01 | +2.04% | 316,371 | 127,022,415 |
| 2024-01-16 | 3.95 | 3.98 | 3.87 | 3.93 | -1.01% | 115,162 | 45,109,072 |
| 2024-01-15 | 3.9 | 3.98 | 3.88 | 3.97 | +1.28% | 119,193 | 47,122,933 |
| 2024-01-12 | 3.92 | 3.99 | 3.91 | 3.92 | -0.25% | 117,097 | 46,228,455 |
| 2024-01-11 | 3.87 | 3.94 | 3.84 | 3.93 | +2.08% | 137,232 | 53,511,079 |
| 2024-01-10 | 3.91 | 3.91 | 3.85 | 3.85 | -1.28% | 108,887 | 42,183,375 |
| 2024-01-09 | 3.9 | 3.92 | 3.8 | 3.9 | -1.02% | 158,563 | 61,530,569 |
| 2024-01-08 | 3.87 | 3.94 | 3.84 | 3.94 | +1.03% | 91,468 | 35,522,631 |
| 2024-01-05 | 3.95 | 3.98 | 3.87 | 3.9 | -1.27% | 79,053 | 31,017,656 |
| 2024-01-04 | 3.94 | 3.96 | 3.9 | 3.95 | +0.77% | 83,551 | 32,801,372 |
| 2024-01-03 | 3.9 | 3.94 | 3.88 | 3.92 | 0% | 74,766 | 29,204,554 |
| 2024-01-02 | 3.81 | 3.94 | 3.81 | 3.92 | +2.89% | 103,195 | 40,125,068 |
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：