股票概览
3.02
+1.34%
+0.04
3.02
开盘价
3.1
最高价
2.9
最低价
306,950
成交量
数据更新至: 2024-12-31
技术指标
3.14
MA5 (5日均线)
3.32
MA10 (10日均线)
3.52
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 | 3.02 | 3.1 | 2.9 | 3.02 | +1.34% | 306,950 | 92,644,513 |
| 2024-12-30 | 3.01 | 3.07 | 2.98 | 2.98 | -5.1% | 322,244 | 96,766,418 |
| 2024-12-27 | 3.28 | 3.33 | 3.14 | 3.14 | -4.85% | 369,553 | 118,248,141 |
| 2024-12-26 | 3.18 | 3.4 | 3.18 | 3.3 | +1.54% | 283,663 | 93,925,100 |
| 2024-12-25 | 3.26 | 3.32 | 3.13 | 3.25 | -0.61% | 283,442 | 91,649,024 |
| 2024-12-24 | 3.41 | 3.42 | 3.26 | 3.27 | -4.66% | 415,494 | 136,850,345 |
| 2024-12-23 | 3.58 | 3.69 | 3.42 | 3.43 | -4.72% | 313,886 | 110,258,381 |
| 2024-12-20 | 3.6 | 3.64 | 3.56 | 3.6 | +0.28% | 166,960 | 60,125,221 |
| 2024-12-19 | 3.55 | 3.67 | 3.53 | 3.59 | +0.28% | 207,698 | 74,647,880 |
| 2024-12-18 | 3.59 | 3.63 | 3.5 | 3.58 | -0.83% | 210,911 | 75,334,213 |
| 2024-12-17 | 3.63 | 3.71 | 3.57 | 3.61 | -0.28% | 232,259 | 84,653,720 |
| 2024-12-16 | 3.69 | 3.72 | 3.57 | 3.62 | -3.47% | 287,903 | 105,059,568 |
| 2024-12-13 | 3.78 | 3.86 | 3.74 | 3.75 | -0.53% | 253,019 | 96,022,045 |
| 2024-12-12 | 3.72 | 3.81 | 3.71 | 3.77 | +1.34% | 220,260 | 82,957,250 |
| 2024-12-11 | 3.68 | 3.75 | 3.61 | 3.72 | 0% | 229,863 | 84,880,554 |
| 2024-12-10 | 3.74 | 3.78 | 3.67 | 3.72 | +0.54% | 276,433 | 102,751,744 |
| 2024-12-09 | 3.8 | 3.81 | 3.7 | 3.7 | -3.39% | 248,313 | 93,033,666 |
| 2024-12-06 | 3.8 | 3.83 | 3.73 | 3.83 | +1.86% | 261,067 | 98,639,881 |
| 2024-12-05 | 3.79 | 3.84 | 3.7 | 3.76 | -1.83% | 281,732 | 105,940,181 |
| 2024-12-04 | 3.88 | 3.95 | 3.76 | 3.83 | -0.52% | 300,328 | 115,899,835 |
| 2024-12-03 | 3.82 | 3.92 | 3.82 | 3.85 | +0.52% | 274,603 | 106,106,208 |
| 2024-12-02 | 3.81 | 3.9 | 3.8 | 3.83 | +0.26% | 279,518 | 107,483,281 |
| 2024-11-29 | 3.77 | 3.86 | 3.71 | 3.82 | -1.29% | 402,418 | 152,017,137 |
| 2024-11-28 | 3.74 | 3.9 | 3.73 | 3.87 | +4.31% | 503,993 | 194,849,098 |
| 2024-11-27 | 3.86 | 3.86 | 3.66 | 3.71 | -3.64% | 390,357 | 144,444,082 |
| 2024-11-26 | 3.86 | 3.92 | 3.84 | 3.85 | -2.04% | 277,604 | 107,636,916 |
| 2024-11-25 | 3.81 | 3.96 | 3.78 | 3.93 | +3.42% | 383,707 | 148,161,970 |
| 2024-11-22 | 3.9 | 4.05 | 3.74 | 3.8 | -2.56% | 466,852 | 183,315,964 |
| 2024-11-21 | 3.76 | 3.94 | 3.71 | 3.9 | +3.72% | 460,876 | 176,757,395 |
| 2024-11-20 | 3.61 | 3.76 | 3.6 | 3.76 | +5.03% | 509,576 | 190,204,649 |
| 2024-11-19 | 3.65 | 3.77 | 3.52 | 3.58 | -3.24% | 507,750 | 183,332,698 |
| 2024-11-18 | 3.82 | 3.95 | 3.7 | 3.7 | -4.88% | 492,646 | 185,051,596 |
| 2024-11-15 | 3.87 | 4.19 | 3.82 | 3.89 | -3.23% | 932,248 | 364,572,260 |
| 2024-11-14 | 3.94 | 4.16 | 3.86 | 4.02 | +1.52% | 965,621 | 394,097,096 |
| 2024-11-13 | 3.8 | 3.96 | 3.61 | 3.96 | +5.04% | 1,035,321 | 395,779,811 |
| 2024-11-12 | 3.77 | 3.77 | 3.65 | 3.77 | +5.01% | 550,016 | 206,936,879 |
| 2024-11-11 | 3.59 | 3.59 | 3.59 | 3.59 | +4.97% | 41,322 | 14,834,433 |
| 2024-11-08 | 3.27 | 3.42 | 3.25 | 3.42 | +4.91% | 378,592 | 128,331,125 |
| 2024-11-07 | 3.14 | 3.3 | 3.13 | 3.26 | +3.49% | 530,361 | 171,504,452 |
| 2024-11-06 | 3.14 | 3.24 | 3.11 | 3.15 | +0.64% | 378,726 | 119,943,280 |
| 2024-11-05 | 3.06 | 3.16 | 3.06 | 3.13 | +2.29% | 370,265 | 115,651,668 |
| 2024-11-04 | 2.95 | 3.11 | 2.95 | 3.06 | +2.34% | 410,724 | 124,835,236 |
| 2024-11-01 | 3.13 | 3.18 | 2.99 | 2.99 | -5.08% | 601,115 | 182,847,825 |
| 2024-10-31 | 3.24 | 3.26 | 3.14 | 3.15 | -4.55% | 846,428 | 268,134,252 |
| 2024-10-30 | 3.11 | 3.3 | 3.11 | 3.3 | +5.1% | 621,320 | 203,167,258 |
| 2024-10-29 | 3.34 | 3.43 | 3.14 | 3.14 | -5.14% | 693,212 | 225,428,153 |
| 2024-10-28 | 3.15 | 3.33 | 3.13 | 3.31 | +4.09% | 478,261 | 155,988,849 |
| 2024-10-25 | 3.16 | 3.21 | 3.05 | 3.18 | +1.6% | 527,128 | 165,479,134 |
| 2024-10-24 | 3.03 | 3.23 | 3.03 | 3.13 | +1.62% | 594,136 | 187,746,027 |
| 2024-10-23 | 3.02 | 3.16 | 2.98 | 3.08 | +1.65% | 554,825 | 170,530,919 |
| 2024-10-22 | 3.01 | 3.08 | 2.97 | 3.03 | 0% | 555,213 | 167,469,823 |
| 2024-10-21 | 2.84 | 3.03 | 2.82 | 3.03 | +4.84% | 678,888 | 197,747,704 |
| 2024-10-18 | 2.91 | 2.95 | 2.82 | 2.89 | -1.37% | 570,419 | 164,582,643 |
| 2024-10-17 | 2.91 | 3.01 | 2.89 | 2.93 | +0.69% | 430,002 | 126,881,299 |
| 2024-10-16 | 2.93 | 3.02 | 2.87 | 2.91 | -3% | 430,040 | 126,499,194 |
| 2024-10-15 | 2.96 | 3.07 | 2.85 | 3 | +0.33% | 754,186 | 222,805,541 |
| 2024-10-14 | 2.99 | 3.05 | 2.99 | 2.99 | -5.08% | 718,534 | 215,304,466 |
| 2024-10-11 | 3.1 | 3.23 | 3.04 | 3.15 | +2.27% | 965,547 | 308,336,930 |
| 2024-10-10 | 2.94 | 3.08 | 2.83 | 3.08 | +5.12% | 871,379 | 261,008,992 |
| 2024-10-09 | 2.76 | 2.93 | 2.67 | 2.93 | +5.02% | 1,143,861 | 325,826,335 |
| 2024-10-08 | 2.91 | 2.91 | 2.69 | 2.79 | +0.72% | 1,131,141 | 316,170,587 |
| 2024-09-30 | 2.61 | 2.81 | 2.57 | 2.77 | +2.21% | 1,137,471 | 306,665,802 |
| 2024-09-27 | 2.95 | 2.96 | 2.69 | 2.71 | -3.9% | 1,043,441 | 290,171,988 |
| 2024-09-26 | 2.76 | 2.82 | 2.74 | 2.82 | +4.83% | 221,872 | 61,783,621 |
| 2024-09-25 | 2.53 | 2.69 | 2.52 | 2.69 | +5.08% | 737,344 | 192,819,341 |
| 2024-09-24 | 2.45 | 2.63 | 2.41 | 2.56 | +1.59% | 540,353 | 137,401,994 |
| 2024-09-23 | 2.61 | 2.63 | 2.52 | 2.52 | -4.91% | 505,142 | 129,080,994 |
| 2024-09-20 | 2.61 | 2.74 | 2.56 | 2.65 | -1.12% | 557,871 | 146,216,899 |
| 2024-09-19 | 2.49 | 2.74 | 2.48 | 2.68 | +2.68% | 907,426 | 232,117,496 |
| 2024-09-18 | 2.61 | 2.67 | 2.61 | 2.61 | -5.09% | 202,985 | 53,043,967 |
| 2024-09-13 | 2.83 | 2.91 | 2.75 | 2.75 | -4.84% | 699,326 | 195,310,724 |
| 2024-09-12 | 2.73 | 3.01 | 2.73 | 2.89 | +0.7% | 1,002,048 | 280,673,981 |
| 2024-09-11 | 2.87 | 2.89 | 2.87 | 2.87 | -4.97% | 222,502 | 63,878,149 |
| 2024-09-10 | 3.03 | 3.08 | 3.02 | 3.02 | -5.03% | 398,061 | 120,395,469 |
| 2024-09-09 | 3.36 | 3.39 | 3.07 | 3.18 | -1.55% | 1,323,808 | 421,183,006 |
| 2024-09-06 | 3.23 | 3.23 | 3.2 | 3.23 | +4.87% | 705,931 | 227,978,365 |
| 2024-09-05 | 2.95 | 3.08 | 2.95 | 3.08 | -0.96% | 404,116 | 122,169,770 |
| 2024-09-04 | 3.43 | 3.43 | 3.11 | 3.11 | -4.89% | 1,592,529 | 525,666,710 |
| 2024-09-03 | 3.27 | 3.27 | 3.27 | 3.27 | +5.14% | 17,486 | 5,717,801 |
| 2024-09-02 | 3.11 | 3.11 | 3.09 | 3.11 | +5.07% | 198,031 | 61,581,405 |
| 2024-08-30 | 2.96 | 2.96 | 2.9 | 2.96 | +4.96% | 417,502 | 123,485,352 |
| 2024-08-29 | 2.7 | 2.82 | 2.66 | 2.82 | +4.83% | 614,277 | 170,878,467 |
| 2024-08-28 | 2.69 | 2.69 | 2.58 | 2.69 | +5.08% | 722,513 | 193,880,839 |
| 2024-08-27 | 2.56 | 2.56 | 2.56 | 2.56 | +4.92% | 23,923 | 6,124,163 |
| 2024-08-26 | 2.4 | 2.44 | 2.37 | 2.44 | +5.17% | 183,397 | 44,325,707 |
| 2024-08-23 | 2.24 | 2.32 | 2.21 | 2.32 | +4.98% | 972,685 | 222,436,856 |
| 2024-08-22 | 2.08 | 2.21 | 2.06 | 2.21 | +5.24% | 761,125 | 164,803,593 |
| 2024-08-21 | 2.06 | 2.11 | 2.01 | 2.1 | 0% | 789,565 | 162,931,471 |
| 2024-08-20 | 2.09 | 2.1 | 2.02 | 2.1 | +5% | 1,054,979 | 219,714,503 |
| 2024-08-19 | 2.02 | 2.05 | 2 | 2 | -5.21% | 843,963 | 169,457,604 |
| 2024-08-16 | 2.17 | 2.17 | 2.1 | 2.11 | +1.93% | 983,373 | 212,303,968 |
| 2024-08-15 | 2.12 | 2.13 | 2.07 | 2.07 | -5.05% | 772,086 | 160,763,583 |
| 2024-08-14 | 2.02 | 2.18 | 2.02 | 2.18 | +4.81% | 704,161 | 148,817,852 |
| 2024-08-13 | 2.02 | 2.11 | 1.95 | 2.08 | +2.46% | 605,780 | 123,758,950 |
| 2024-08-12 | 2.08 | 2.08 | 2.03 | 2.03 | -5.14% | 467,081 | 95,383,016 |
| 2024-08-09 | 2.15 | 2.25 | 2.11 | 2.14 | -3.6% | 1,009,138 | 216,603,448 |
| 2024-08-08 | 2.42 | 2.45 | 2.22 | 2.22 | -5.13% | 1,206,896 | 278,655,677 |
| 2024-08-07 | 2.26 | 2.34 | 2.23 | 2.34 | +4.93% | 498,945 | 115,145,807 |
| 2024-08-06 | 2.32 | 2.37 | 2.2 | 2.23 | -3.88% | 842,738 | 187,632,341 |
| 2024-08-05 | 2.43 | 2.48 | 2.31 | 2.32 | -4.53% | 1,278,361 | 304,508,982 |
| 2024-08-02 | 2.43 | 2.43 | 2.33 | 2.43 | +5.19% | 1,172,322 | 283,907,420 |
| 2024-08-01 | 2.2 | 2.31 | 2.2 | 2.31 | +5% | 795,918 | 179,538,715 |
| 2024-07-31 | 2.2 | 2.2 | 2.2 | 2.2 | -5.17% | 90,283 | 19,862,260 |
| 2024-07-30 | 2.21 | 2.32 | 2.16 | 2.32 | +4.98% | 860,928 | 193,969,982 |
| 2024-07-29 | 2.11 | 2.21 | 2.08 | 2.21 | +5.24% | 1,020,352 | 221,642,758 |
| 2024-07-26 | 2.12 | 2.16 | 2.1 | 2.1 | -4.98% | 890,019 | 187,917,006 |
| 2024-07-25 | 2.19 | 2.24 | 2.03 | 2.21 | +3.76% | 1,472,399 | 316,597,405 |
| 2024-07-24 | 2.13 | 2.13 | 2.07 | 2.13 | +4.93% | 1,206,641 | 256,276,678 |
| 2024-07-23 | 2.16 | 2.16 | 1.96 | 2.03 | -1.46% | 1,151,837 | 234,601,497 |
| 2024-07-22 | 2 | 2.06 | 1.98 | 2.06 | +5.1% | 232,506 | 46,987,254 |
| 2024-07-19 | 1.91 | 1.96 | 1.9 | 1.96 | +4.81% | 1,082,975 | 211,709,468 |
| 2024-07-18 | 1.86 | 1.93 | 1.78 | 1.87 | +1.63% | 1,412,580 | 264,026,189 |
| 2024-07-17 | 1.84 | 1.84 | 1.8 | 1.84 | +5.14% | 441,435 | 81,011,316 |
| 2024-07-16 | 1.75 | 1.75 | 1.73 | 1.75 | +4.79% | 690,465 | 120,798,962 |
| 2024-07-15 | 1.67 | 1.67 | 1.67 | 1.67 | +5.03% | 34,803 | 5,812,168 |
| 2024-07-12 | 1.59 | 1.59 | 1.59 | 1.59 | +5.3% | 67,782 | 10,777,306 |
| 2024-07-11 | 1.47 | 1.53 | 1.43 | 1.51 | +3.42% | 609,269 | 90,140,295 |
| 2024-07-10 | 1.52 | 1.56 | 1.46 | 1.46 | -5.19% | 555,195 | 83,096,802 |
| 2024-07-09 | 1.54 | 1.57 | 1.54 | 1.54 | -4.94% | 682,344 | 105,393,064 |
| 2024-07-08 | 1.69 | 1.71 | 1.62 | 1.62 | -5.26% | 371,798 | 61,102,674 |
| 2024-07-05 | 1.63 | 1.73 | 1.61 | 1.71 | +2.4% | 404,984 | 67,806,722 |
| 2024-07-04 | 1.75 | 1.78 | 1.66 | 1.67 | -4.02% | 582,572 | 99,702,088 |
| 2024-07-03 | 1.68 | 1.76 | 1.68 | 1.74 | +3.57% | 651,510 | 113,670,312 |
| 2024-07-02 | 1.63 | 1.7 | 1.63 | 1.68 | +2.44% | 386,585 | 64,952,231 |
| 2024-07-01 | 1.61 | 1.65 | 1.55 | 1.64 | +0.61% | 425,327 | 68,135,262 |
| 2024-06-28 | 1.61 | 1.68 | 1.6 | 1.63 | +0.62% | 357,419 | 58,818,347 |
| 2024-06-27 | 1.64 | 1.72 | 1.62 | 1.62 | -4.71% | 602,025 | 99,750,951 |
| 2024-06-26 | 1.65 | 1.7 | 1.55 | 1.7 | +4.94% | 608,536 | 101,898,555 |
| 2024-06-25 | 1.64 | 1.66 | 1.62 | 1.62 | -5.26% | 379,994 | 61,885,630 |
| 2024-06-24 | 1.79 | 1.79 | 1.71 | 1.71 | -5% | 232,620 | 40,211,950 |
| 2024-06-21 | 1.81 | 1.85 | 1.78 | 1.8 | -2.7% | 388,582 | 70,304,167 |
| 2024-06-20 | 1.96 | 1.97 | 1.85 | 1.85 | -5.13% | 801,959 | 151,868,820 |
| 2024-06-19 | 1.85 | 1.95 | 1.85 | 1.95 | +4.84% | 642,319 | 124,285,364 |
| 2024-06-18 | 1.8 | 1.91 | 1.78 | 1.86 | +0.54% | 648,244 | 119,412,622 |
| 2024-06-17 | 1.78 | 1.85 | 1.78 | 1.85 | +5.11% | 622,158 | 114,713,762 |
| 2024-06-14 | 1.81 | 1.82 | 1.74 | 1.76 | -3.3% | 464,425 | 82,782,995 |
| 2024-06-13 | 1.88 | 1.91 | 1.82 | 1.82 | -5.21% | 861,221 | 159,835,928 |
| 2024-06-12 | 1.82 | 1.92 | 1.81 | 1.92 | +4.92% | 662,692 | 125,164,138 |
| 2024-06-11 | 1.76 | 1.88 | 1.74 | 1.83 | 0% | 701,931 | 126,160,734 |
| 2024-06-07 | 1.85 | 1.87 | 1.73 | 1.83 | +2.81% | 896,655 | 162,002,537 |
| 2024-06-06 | 1.81 | 1.85 | 1.78 | 1.78 | -4.81% | 575,509 | 103,175,728 |
| 2024-06-05 | 1.8 | 1.95 | 1.77 | 1.87 | +0.54% | 1,126,092 | 207,952,535 |
| 2024-06-04 | 1.86 | 1.89 | 1.86 | 1.86 | -5.1% | 471,733 | 87,837,801 |
| 2024-06-03 | 2.07 | 2.12 | 1.96 | 1.96 | -4.85% | 575,734 | 115,694,771 |
| 2024-05-31 | 2.07 | 2.14 | 2.06 | 2.06 | -5.07% | 887,328 | 183,837,600 |
| 2024-05-30 | 2.23 | 2.25 | 2.17 | 2.17 | -4.82% | 467,215 | 102,016,651 |
| 2024-05-29 | 2.31 | 2.37 | 2.28 | 2.28 | -5% | 705,222 | 161,766,030 |
| 2024-05-28 | 2.48 | 2.53 | 2.4 | 2.4 | -5.14% | 408,867 | 99,253,150 |
| 2024-05-27 | 2.62 | 2.63 | 2.52 | 2.53 | -4.53% | 500,070 | 128,091,454 |
| 2024-05-24 | 2.59 | 2.72 | 2.51 | 2.65 | +0.38% | 838,019 | 217,098,057 |
| 2024-05-23 | 2.5 | 2.65 | 2.5 | 2.64 | +4.76% | 893,939 | 234,357,240 |
| 2024-05-22 | 2.47 | 2.61 | 2.47 | 2.52 | -3.08% | 953,775 | 239,519,949 |
| 2024-05-21 | 2.61 | 2.65 | 2.6 | 2.6 | -5.11% | 286,546 | 74,731,089 |
| 2024-05-20 | 2.86 | 2.88 | 2.74 | 2.74 | -4.86% | 639,393 | 176,803,482 |
| 2024-05-17 | 2.83 | 2.91 | 2.81 | 2.88 | +0.35% | 1,017,773 | 290,887,232 |
| 2024-05-16 | 2.86 | 3.01 | 2.86 | 2.87 | -4.65% | 1,896,884 | 546,506,096 |
| 2024-05-15 | 3.01 | 3.01 | 3.01 | 3.01 | -5.05% | 21,570 | 6,492,570 |
| 2024-05-14 | 3.17 | 3.17 | 3.17 | 3.17 | -5.09% | 12,366 | 3,920,022 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 4,251 | 1,419,834 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -5.12% | 10,004 | 3,521,408 |
| 2024-05-09 | 3.71 | 3.71 | 3.71 | 3.71 | -4.87% | 7,061 | 2,619,631 |
| 2024-05-08 | 3.9 | 3.9 | 3.9 | 3.9 | -4.88% | 7,315 | 2,852,850 |
| 2024-05-07 | 4.1 | 4.1 | 4.1 | 4.1 | -5.09% | 3,701 | 1,517,410 |
| 2024-05-06 | 4.32 | 4.32 | 4.32 | 4.32 | -5.05% | 9,344 | 4,036,608 |
| 2024-04-29 | 4.39 | 4.62 | 4.37 | 4.55 | +5.08% | 281,639 | 126,604,489 |
| 2024-04-26 | 4.18 | 4.36 | 4.16 | 4.33 | +3.59% | 233,777 | 100,384,862 |
| 2024-04-25 | 4.21 | 4.26 | 4.16 | 4.18 | -0.95% | 166,379 | 70,020,530 |
| 2024-04-24 | 4.09 | 4.24 | 4.09 | 4.22 | +3.18% | 201,959 | 84,552,032 |
| 2024-04-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.99% | 141,519 | 57,964,342 |
| 2024-04-22 | 4.01 | 4.12 | 3.95 | 4.05 | -0.74% | 164,898 | 66,647,328 |
| 2024-04-19 | 4.2 | 4.2 | 4.03 | 4.08 | -3.09% | 232,381 | 95,443,182 |
| 2024-04-18 | 4.2 | 4.3 | 4.13 | 4.21 | -0.24% | 245,819 | 103,845,060 |
| 2024-04-17 | 3.93 | 4.23 | 3.92 | 4.22 | +6.3% | 334,585 | 139,157,839 |
| 2024-04-16 | 4.35 | 4.43 | 3.96 | 3.97 | -9.77% | 428,435 | 176,009,744 |
| 2024-04-15 | 4.62 | 4.63 | 4.29 | 4.4 | -4.76% | 333,308 | 147,510,217 |
| 2024-04-12 | 4.69 | 4.76 | 4.6 | 4.62 | -1.49% | 183,182 | 85,621,510 |
| 2024-04-11 | 4.69 | 4.79 | 4.67 | 4.69 | 0% | 166,507 | 78,993,238 |
| 2024-04-10 | 4.89 | 4.89 | 4.64 | 4.69 | -4.29% | 309,081 | 145,956,521 |
| 2024-04-09 | 5 | 5.02 | 4.86 | 4.9 | -2.78% | 295,131 | 145,026,608 |
| 2024-04-08 | 4.92 | 5.18 | 4.85 | 5.04 | +1.82% | 360,423 | 181,745,470 |
| 2024-04-03 | 5.11 | 5.12 | 4.9 | 4.95 | -2.94% | 282,632 | 140,502,618 |
| 2024-04-02 | 5.22 | 5.23 | 5.06 | 5.1 | -2.3% | 271,932 | 139,135,423 |
| 2024-04-01 | 5.19 | 5.26 | 5.15 | 5.22 | +0.38% | 334,061 | 173,701,030 |
| 2024-03-29 | 5.13 | 5.21 | 5.01 | 5.2 | +1.17% | 358,084 | 182,903,547 |
| 2024-03-28 | 4.96 | 5.24 | 4.94 | 5.14 | +3.63% | 479,828 | 245,707,142 |
| 2024-03-27 | 5.17 | 5.36 | 4.91 | 4.96 | -4.25% | 579,036 | 292,462,169 |
| 2024-03-26 | 5.28 | 5.38 | 5.11 | 5.18 | -3% | 520,177 | 271,906,472 |
| 2024-03-25 | 5.39 | 5.6 | 5.3 | 5.34 | -2.2% | 718,643 | 392,854,671 |
| 2024-03-22 | 5.37 | 5.57 | 5.35 | 5.46 | +1.3% | 816,492 | 445,363,878 |
| 2024-03-21 | 5.37 | 5.42 | 5.3 | 5.39 | +0.56% | 454,686 | 244,152,574 |
| 2024-03-20 | 5.29 | 5.38 | 5.27 | 5.36 | +0.19% | 437,092 | 233,150,208 |
| 2024-03-19 | 5.28 | 5.45 | 5.25 | 5.35 | +1.13% | 657,412 | 352,781,406 |
| 2024-03-18 | 5.23 | 5.29 | 5.18 | 5.29 | +1.93% | 492,680 | 258,461,134 |
| 2024-03-15 | 5.15 | 5.2 | 5.05 | 5.19 | +0.39% | 343,230 | 176,213,105 |
| 2024-03-14 | 5.19 | 5.31 | 5.07 | 5.17 | -1.52% | 494,649 | 255,738,236 |
| 2024-03-13 | 5.19 | 5.34 | 5.16 | 5.25 | +1.16% | 781,171 | 410,934,096 |
| 2024-03-12 | 5.23 | 5.35 | 5.14 | 5.19 | -0.76% | 701,168 | 365,888,835 |
| 2024-03-11 | 5.23 | 5.23 | 5.01 | 5.23 | -0.57% | 1,097,132 | 566,081,948 |
| 2024-03-08 | 4.76 | 5.26 | 4.72 | 5.26 | +10.04% | 914,481 | 465,782,212 |
| 2024-03-07 | 4.9 | 4.96 | 4.77 | 4.78 | -1.65% | 303,057 | 147,649,314 |
| 2024-03-06 | 4.84 | 4.94 | 4.78 | 4.86 | -0.61% | 291,261 | 141,369,737 |
| 2024-03-05 | 4.97 | 4.97 | 4.81 | 4.89 | -3.17% | 443,906 | 217,383,203 |
| 2024-03-04 | 4.96 | 5.08 | 4.83 | 5.05 | +1.81% | 400,598 | 198,357,945 |
| 2024-03-01 | 4.85 | 4.96 | 4.83 | 4.96 | +1.64% | 360,452 | 177,273,469 |
| 2024-02-29 | 4.59 | 4.88 | 4.55 | 4.88 | +5.63% | 436,380 | 208,597,441 |
| 2024-02-28 | 5.06 | 5.19 | 4.61 | 4.62 | -8.7% | 664,514 | 326,426,058 |
| 2024-02-27 | 4.83 | 5.06 | 4.77 | 5.06 | +4.55% | 431,291 | 213,049,348 |
| 2024-02-26 | 4.84 | 4.92 | 4.72 | 4.84 | +1.04% | 484,674 | 234,054,863 |
| 2024-02-23 | 4.64 | 4.8 | 4.61 | 4.79 | +4.13% | 508,408 | 239,929,062 |
| 2024-02-22 | 4.45 | 4.62 | 4.43 | 4.6 | +3.84% | 445,256 | 202,693,166 |
| 2024-02-21 | 4.38 | 4.58 | 4.34 | 4.43 | +0.23% | 436,532 | 195,544,156 |
| 2024-02-20 | 4.39 | 4.44 | 4.28 | 4.42 | +0.23% | 400,721 | 175,343,750 |
| 2024-02-19 | 4.3 | 4.53 | 4.3 | 4.41 | +2.8% | 588,654 | 259,877,024 |
| 2024-02-08 | 3.95 | 4.29 | 3.92 | 4.29 | +10% | 298,394 | 125,597,575 |
| 2024-02-07 | 3.8 | 3.98 | 3.75 | 3.9 | +3.45% | 492,569 | 191,589,207 |
| 2024-02-06 | 3.6 | 3.93 | 3.38 | 3.77 | +0.27% | 596,631 | 215,475,096 |
| 2024-02-05 | 4.14 | 4.15 | 3.76 | 3.76 | -10.05% | 435,616 | 166,382,129 |
| 2024-02-02 | 4.35 | 4.49 | 4 | 4.18 | -3.24% | 460,236 | 196,900,190 |
| 2024-02-01 | 4.2 | 4.41 | 4.1 | 4.32 | -4% | 537,881 | 230,348,426 |
| 2024-01-31 | 4.8 | 4.82 | 4.5 | 4.5 | -10% | 349,372 | 159,135,215 |
| 2024-01-30 | 5.18 | 5.26 | 5 | 5 | -4.21% | 203,978 | 104,446,232 |
| 2024-01-29 | 5.4 | 5.43 | 5.21 | 5.22 | -2.97% | 265,232 | 140,302,150 |
| 2024-01-26 | 5.35 | 5.47 | 5.33 | 5.38 | -0.19% | 329,307 | 178,080,785 |
| 2024-01-25 | 5.16 | 5.43 | 5.14 | 5.39 | +4.05% | 406,236 | 216,254,635 |
| 2024-01-24 | 5.08 | 5.19 | 4.94 | 5.18 | +2.17% | 282,179 | 143,249,759 |
| 2024-01-23 | 4.97 | 5.14 | 4.92 | 5.07 | +1.2% | 256,767 | 129,739,084 |
| 2024-01-22 | 5.4 | 5.42 | 4.96 | 5.01 | -7.05% | 335,469 | 174,087,727 |
| 2024-01-19 | 5.33 | 5.49 | 5.3 | 5.39 | +0.37% | 304,401 | 164,507,812 |
| 2024-01-18 | 5.21 | 5.37 | 5.16 | 5.37 | +2.48% | 325,659 | 171,278,356 |
| 2024-01-17 | 5.32 | 5.4 | 5.24 | 5.24 | -2.24% | 161,212 | 85,829,189 |
| 2024-01-16 | 5.37 | 5.38 | 5.26 | 5.36 | -0.37% | 200,573 | 106,620,687 |
| 2024-01-15 | 5.4 | 5.44 | 5.34 | 5.38 | 0% | 154,239 | 83,183,660 |
| 2024-01-12 | 5.49 | 5.52 | 5.37 | 5.38 | -2.54% | 200,944 | 109,387,265 |
| 2024-01-11 | 5.32 | 5.55 | 5.32 | 5.52 | +3.18% | 246,841 | 135,145,400 |
| 2024-01-10 | 5.39 | 5.42 | 5.29 | 5.35 | -1.47% | 203,253 | 108,916,327 |
| 2024-01-09 | 5.46 | 5.51 | 5.38 | 5.43 | 0% | 215,851 | 117,698,662 |
| 2024-01-08 | 5.58 | 5.58 | 5.43 | 5.43 | -3.04% | 266,689 | 146,897,825 |
| 2024-01-05 | 5.81 | 5.81 | 5.57 | 5.6 | -3.45% | 319,959 | 181,519,787 |
| 2024-01-04 | 5.78 | 5.85 | 5.7 | 5.8 | +0.52% | 253,250 | 146,517,521 |
| 2024-01-03 | 5.81 | 5.85 | 5.68 | 5.77 | -0.69% | 286,750 | 165,521,782 |
| 2024-01-02 | 5.88 | 5.9 | 5.79 | 5.81 | -1.02% | 307,541 | 179,596,592 |
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：