股票概览
3.17
-1.55%
-0.05
3.25
开盘价
3.3
最高价
3.16
最低价
116,438
成交量
数据更新至: 2024-12-31
技术指标
3.25
MA5 (5日均线)
3.46
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 | 3.25 | 3.3 | 3.16 | 3.17 | -1.55% | 116,438 | 37,484,491 |
| 2024-12-30 | 3.33 | 3.37 | 3.16 | 3.22 | -4.45% | 161,253 | 51,721,280 |
| 2024-12-27 | 3.27 | 3.46 | 3.26 | 3.37 | +3.37% | 163,500 | 55,435,014 |
| 2024-12-26 | 3.23 | 3.34 | 3.21 | 3.26 | +0.93% | 129,219 | 42,388,457 |
| 2024-12-25 | 3.35 | 3.37 | 3.13 | 3.23 | -3.58% | 146,288 | 46,889,361 |
| 2024-12-24 | 3.46 | 3.49 | 3.28 | 3.35 | -3.46% | 226,035 | 75,714,981 |
| 2024-12-23 | 3.85 | 3.87 | 3.47 | 3.47 | -9.87% | 245,729 | 87,953,937 |
| 2024-12-20 | 3.85 | 3.96 | 3.76 | 3.85 | +1.05% | 135,827 | 52,543,472 |
| 2024-12-19 | 3.84 | 3.87 | 3.75 | 3.81 | -1.55% | 120,650 | 45,809,687 |
| 2024-12-18 | 3.9 | 3.93 | 3.76 | 3.87 | -0.77% | 151,237 | 58,398,486 |
| 2024-12-17 | 4.18 | 4.18 | 3.89 | 3.9 | -6.7% | 187,317 | 74,492,712 |
| 2024-12-16 | 4.22 | 4.29 | 4.13 | 4.18 | -0.48% | 178,793 | 74,843,634 |
| 2024-12-13 | 4.39 | 4.42 | 4.19 | 4.2 | -5.19% | 267,855 | 114,240,229 |
| 2024-12-12 | 4.28 | 4.46 | 4.28 | 4.43 | +2.07% | 337,611 | 148,071,190 |
| 2024-12-11 | 4.22 | 4.48 | 4.17 | 4.34 | +3.09% | 371,450 | 160,178,325 |
| 2024-12-10 | 4.36 | 4.44 | 4.17 | 4.21 | -1.86% | 318,426 | 135,276,049 |
| 2024-12-09 | 4.21 | 4.37 | 4.15 | 4.29 | +1.66% | 356,436 | 151,643,876 |
| 2024-12-06 | 4.16 | 4.32 | 4.04 | 4.22 | +1.93% | 426,525 | 178,904,740 |
| 2024-12-05 | 4.16 | 4.27 | 4.06 | 4.14 | -3.04% | 453,802 | 187,210,087 |
| 2024-12-04 | 4.1 | 4.5 | 3.98 | 4.27 | +3.14% | 655,140 | 280,133,981 |
| 2024-12-03 | 4.2 | 4.43 | 4.06 | 4.14 | +0.24% | 873,302 | 370,808,800 |
| 2024-12-02 | 3.82 | 4.13 | 3.77 | 4.13 | +10.13% | 178,501 | 72,853,034 |
| 2024-11-29 | 3.79 | 3.79 | 3.62 | 3.75 | +0.54% | 133,980 | 49,704,738 |
| 2024-11-28 | 3.68 | 3.76 | 3.61 | 3.73 | +2.75% | 162,968 | 60,274,593 |
| 2024-11-27 | 3.65 | 3.66 | 3.48 | 3.63 | -1.09% | 158,085 | 56,205,907 |
| 2024-11-26 | 3.69 | 3.8 | 3.63 | 3.67 | +0.27% | 156,304 | 57,778,618 |
| 2024-11-25 | 3.63 | 3.77 | 3.54 | 3.66 | 0% | 205,696 | 74,437,250 |
| 2024-11-22 | 3.79 | 3.91 | 3.61 | 3.66 | -4.19% | 417,704 | 157,570,445 |
| 2024-11-21 | 3.63 | 3.99 | 3.63 | 3.82 | +5.23% | 621,602 | 240,401,280 |
| 2024-11-20 | 3.45 | 3.67 | 3.44 | 3.63 | +4.01% | 164,121 | 58,622,755 |
| 2024-11-19 | 3.41 | 3.54 | 3.28 | 3.49 | +2.35% | 182,990 | 62,454,051 |
| 2024-11-18 | 3.54 | 3.59 | 3.38 | 3.41 | -3.4% | 113,192 | 39,085,886 |
| 2024-11-15 | 3.67 | 3.69 | 3.5 | 3.53 | -3.55% | 106,699 | 38,410,890 |
| 2024-11-14 | 3.81 | 3.84 | 3.65 | 3.66 | -3.94% | 137,768 | 51,281,710 |
| 2024-11-13 | 3.75 | 3.89 | 3.63 | 3.81 | +0.79% | 197,489 | 74,007,665 |
| 2024-11-12 | 3.79 | 3.95 | 3.72 | 3.78 | -0.26% | 219,744 | 84,399,535 |
| 2024-11-11 | 3.7 | 3.79 | 3.68 | 3.79 | +1.61% | 184,372 | 68,998,475 |
| 2024-11-08 | 3.8 | 3.84 | 3.67 | 3.73 | -0.27% | 199,376 | 74,413,814 |
| 2024-11-07 | 3.59 | 3.76 | 3.54 | 3.74 | +3.89% | 231,779 | 85,416,522 |
| 2024-11-06 | 3.56 | 3.64 | 3.51 | 3.6 | +1.12% | 207,693 | 74,538,711 |
| 2024-11-05 | 3.5 | 3.6 | 3.46 | 3.56 | +2.59% | 201,660 | 71,374,860 |
| 2024-11-04 | 3.4 | 3.47 | 3.31 | 3.47 | +2.66% | 165,117 | 56,581,625 |
| 2024-11-01 | 3.53 | 3.6 | 3.37 | 3.38 | -3.98% | 223,842 | 77,666,837 |
| 2024-10-31 | 3.5 | 3.59 | 3.48 | 3.52 | +1.73% | 208,840 | 73,874,790 |
| 2024-10-30 | 3.51 | 3.53 | 3.41 | 3.46 | -0.86% | 234,769 | 81,267,391 |
| 2024-10-29 | 3.67 | 3.71 | 3.48 | 3.49 | -6.43% | 371,790 | 132,531,666 |
| 2024-10-28 | 3.6 | 3.79 | 3.53 | 3.73 | +0.81% | 523,544 | 190,217,480 |
| 2024-10-25 | 3.46 | 3.8 | 3.4 | 3.7 | +4.23% | 754,387 | 269,596,703 |
| 2024-10-24 | 3.22 | 3.55 | 3.2 | 3.55 | +9.91% | 396,835 | 138,035,875 |
| 2024-10-23 | 3.21 | 3.29 | 3.2 | 3.23 | +0.31% | 130,671 | 42,262,028 |
| 2024-10-22 | 3.11 | 3.22 | 3.1 | 3.22 | +3.54% | 197,909 | 62,984,551 |
| 2024-10-21 | 3.15 | 3.16 | 3.08 | 3.11 | -1.58% | 175,933 | 54,690,012 |
| 2024-10-18 | 3.02 | 3.19 | 3 | 3.16 | +3.95% | 225,100 | 70,562,450 |
| 2024-10-17 | 3.09 | 3.11 | 3.02 | 3.04 | -0.33% | 84,959 | 26,068,661 |
| 2024-10-16 | 2.99 | 3.09 | 2.98 | 3.05 | 0% | 89,371 | 27,304,013 |
| 2024-10-15 | 3.09 | 3.13 | 3.03 | 3.05 | -1.29% | 120,684 | 37,254,467 |
| 2024-10-14 | 3.05 | 3.09 | 3.01 | 3.09 | +2.66% | 114,250 | 34,896,560 |
| 2024-10-11 | 3.11 | 3.14 | 2.97 | 3.01 | -3.22% | 134,511 | 40,909,374 |
| 2024-10-10 | 3.11 | 3.18 | 3.02 | 3.11 | -0.96% | 188,715 | 58,789,499 |
| 2024-10-09 | 3.38 | 3.38 | 3.14 | 3.14 | -10.03% | 255,053 | 81,721,408 |
| 2024-10-08 | 3.68 | 3.68 | 3.34 | 3.49 | +4.18% | 514,350 | 179,699,105 |
| 2024-09-30 | 3.14 | 3.39 | 3.06 | 3.35 | +7.72% | 566,836 | 183,124,194 |
| 2024-09-27 | 3.2 | 3.21 | 2.98 | 3.11 | +2.64% | 528,823 | 162,893,228 |
| 2024-09-26 | 2.75 | 3.03 | 2.72 | 3.03 | +10.18% | 237,371 | 69,492,983 |
| 2024-09-25 | 2.73 | 2.8 | 2.71 | 2.75 | +1.48% | 142,483 | 39,381,744 |
| 2024-09-24 | 2.64 | 2.72 | 2.61 | 2.71 | +3.04% | 126,940 | 34,082,815 |
| 2024-09-23 | 2.58 | 2.64 | 2.57 | 2.63 | +1.15% | 80,774 | 21,135,429 |
| 2024-09-20 | 2.6 | 2.6 | 2.55 | 2.6 | +0.39% | 64,556 | 16,645,110 |
| 2024-09-19 | 2.53 | 2.6 | 2.5 | 2.59 | +3.6% | 94,284 | 24,230,370 |
| 2024-09-18 | 2.56 | 2.57 | 2.46 | 2.5 | -3.1% | 79,618 | 19,901,170 |
| 2024-09-13 | 2.56 | 2.6 | 2.54 | 2.58 | +0.78% | 68,031 | 17,492,953 |
| 2024-09-12 | 2.59 | 2.6 | 2.56 | 2.56 | 0% | 61,653 | 15,889,252 |
| 2024-09-11 | 2.63 | 2.64 | 2.54 | 2.56 | -1.54% | 68,749 | 17,637,614 |
| 2024-09-10 | 2.53 | 2.6 | 2.52 | 2.6 | +2.77% | 97,074 | 24,910,562 |
| 2024-09-09 | 2.5 | 2.55 | 2.4 | 2.53 | +0.8% | 57,457 | 14,404,979 |
| 2024-09-06 | 2.58 | 2.6 | 2.51 | 2.51 | -1.57% | 62,517 | 15,877,543 |
| 2024-09-05 | 2.49 | 2.56 | 2.49 | 2.55 | +2.41% | 95,536 | 24,313,698 |
| 2024-09-04 | 2.55 | 2.56 | 2.48 | 2.49 | -2.35% | 71,391 | 17,934,060 |
| 2024-09-03 | 2.52 | 2.56 | 2.5 | 2.55 | +1.19% | 67,241 | 17,025,293 |
| 2024-09-02 | 2.53 | 2.59 | 2.51 | 2.52 | -0.4% | 86,714 | 22,131,457 |
| 2024-08-30 | 2.46 | 2.57 | 2.46 | 2.53 | +2.02% | 117,825 | 29,805,545 |
| 2024-08-29 | 2.45 | 2.48 | 2.4 | 2.48 | +1.22% | 76,660 | 18,739,541 |
| 2024-08-28 | 2.42 | 2.47 | 2.39 | 2.45 | +1.24% | 75,436 | 18,430,446 |
| 2024-08-27 | 2.45 | 2.49 | 2.41 | 2.42 | -1.63% | 72,069 | 17,568,138 |
| 2024-08-26 | 2.39 | 2.51 | 2.39 | 2.46 | +1.65% | 111,398 | 27,415,767 |
| 2024-08-23 | 2.49 | 2.51 | 2.42 | 2.42 | -3.59% | 111,695 | 27,348,880 |
| 2024-08-22 | 2.58 | 2.65 | 2.5 | 2.51 | -3.46% | 120,415 | 30,612,967 |
| 2024-08-21 | 2.69 | 2.69 | 2.55 | 2.6 | -2.62% | 137,135 | 35,763,655 |
| 2024-08-20 | 2.76 | 2.77 | 2.66 | 2.67 | -4.64% | 160,318 | 43,159,667 |
| 2024-08-19 | 2.75 | 2.8 | 2.63 | 2.8 | +1.82% | 250,078 | 67,676,527 |
| 2024-08-16 | 2.84 | 2.89 | 2.73 | 2.75 | -7.09% | 350,427 | 98,043,646 |
| 2024-08-15 | 2.84 | 3.2 | 2.8 | 2.96 | +0.68% | 522,169 | 154,001,311 |
| 2024-08-14 | 2.94 | 2.94 | 2.94 | 2.94 | +10.11% | 186,537 | 54,842,010 |
| 2024-08-13 | 2.67 | 2.73 | 2.55 | 2.67 | -1.48% | 250,664 | 65,725,077 |
| 2024-08-12 | 2.81 | 3.03 | 2.66 | 2.71 | -1.81% | 379,238 | 108,673,809 |
| 2024-08-09 | 2.65 | 2.81 | 2.61 | 2.76 | +2.22% | 337,342 | 91,826,362 |
| 2024-08-08 | 2.61 | 2.82 | 2.58 | 2.7 | +5.06% | 353,041 | 94,544,357 |
| 2024-08-07 | 2.54 | 2.6 | 2.48 | 2.57 | +1.18% | 121,580 | 30,954,913 |
| 2024-08-06 | 2.47 | 2.54 | 2.45 | 2.54 | +3.25% | 89,127 | 22,262,638 |
| 2024-08-05 | 2.55 | 2.57 | 2.45 | 2.46 | -3.15% | 125,752 | 31,740,164 |
| 2024-08-02 | 2.54 | 2.57 | 2.52 | 2.54 | -0.78% | 89,386 | 22,729,090 |
| 2024-08-01 | 2.56 | 2.61 | 2.52 | 2.56 | 0% | 123,840 | 31,619,337 |
| 2024-07-31 | 2.48 | 2.57 | 2.47 | 2.56 | +3.23% | 127,383 | 32,292,738 |
| 2024-07-30 | 2.46 | 2.5 | 2.44 | 2.48 | +1.22% | 93,550 | 23,193,206 |
| 2024-07-29 | 2.43 | 2.47 | 2.41 | 2.45 | +0.82% | 81,161 | 19,839,964 |
| 2024-07-26 | 2.41 | 2.45 | 2.4 | 2.43 | +0.41% | 89,667 | 21,757,248 |
| 2024-07-25 | 2.41 | 2.46 | 2.35 | 2.42 | -0.82% | 103,250 | 24,805,610 |
| 2024-07-24 | 2.5 | 2.57 | 2.4 | 2.44 | -1.61% | 147,126 | 36,083,351 |
| 2024-07-23 | 2.55 | 2.58 | 2.48 | 2.48 | -1.98% | 178,026 | 45,029,174 |
| 2024-07-22 | 2.51 | 2.63 | 2.44 | 2.53 | +1.61% | 253,897 | 63,699,200 |
| 2024-07-19 | 2.59 | 2.65 | 2.47 | 2.49 | -2.35% | 368,297 | 93,415,017 |
| 2024-07-18 | 2.38 | 2.55 | 2.32 | 2.55 | +9.91% | 249,793 | 62,942,553 |
| 2024-07-17 | 2.39 | 2.4 | 2.28 | 2.32 | -3.33% | 121,915 | 28,313,090 |
| 2024-07-16 | 2.45 | 2.46 | 2.38 | 2.4 | -0.83% | 71,427 | 17,175,609 |
| 2024-07-15 | 2.48 | 2.51 | 2.4 | 2.42 | -3.59% | 108,375 | 26,307,026 |
| 2024-07-12 | 2.53 | 2.59 | 2.48 | 2.51 | -0.79% | 140,229 | 35,557,463 |
| 2024-07-11 | 2.5 | 2.57 | 2.46 | 2.53 | +2.85% | 175,505 | 44,203,473 |
| 2024-07-10 | 2.49 | 2.55 | 2.46 | 2.46 | -5.38% | 181,179 | 45,113,908 |
| 2024-07-09 | 2.61 | 2.61 | 2.45 | 2.6 | -2.26% | 273,478 | 69,695,612 |
| 2024-07-08 | 2.74 | 2.81 | 2.57 | 2.66 | -1.48% | 433,184 | 116,057,166 |
| 2024-07-05 | 2.5 | 2.7 | 2.5 | 2.7 | +10.2% | 214,838 | 57,701,018 |
| 2024-07-04 | 2.64 | 2.69 | 2.45 | 2.45 | -8.58% | 238,067 | 60,576,599 |
| 2024-07-03 | 2.56 | 2.81 | 2.54 | 2.68 | +5.1% | 267,588 | 72,700,881 |
| 2024-07-02 | 2.45 | 2.58 | 2.45 | 2.55 | +3.66% | 85,569 | 21,658,838 |
| 2024-07-01 | 2.48 | 2.51 | 2.38 | 2.46 | -0.81% | 73,692 | 17,964,805 |
| 2024-06-28 | 2.52 | 2.56 | 2.47 | 2.48 | -1.59% | 51,386 | 12,943,525 |
| 2024-06-27 | 2.54 | 2.61 | 2.52 | 2.52 | -0.79% | 79,245 | 20,272,574 |
| 2024-06-26 | 2.41 | 2.55 | 2.37 | 2.54 | +4.53% | 84,645 | 20,865,800 |
| 2024-06-25 | 2.39 | 2.47 | 2.38 | 2.43 | +1.67% | 77,637 | 18,879,334 |
| 2024-06-24 | 2.52 | 2.52 | 2.37 | 2.39 | -5.16% | 83,403 | 20,124,418 |
| 2024-06-21 | 2.53 | 2.57 | 2.49 | 2.52 | -1.56% | 48,885 | 12,395,986 |
| 2024-06-20 | 2.67 | 2.67 | 2.55 | 2.56 | -4.12% | 75,645 | 19,581,385 |
| 2024-06-19 | 2.65 | 2.74 | 2.62 | 2.67 | +1.52% | 94,260 | 25,187,973 |
| 2024-06-18 | 2.57 | 2.66 | 2.54 | 2.63 | +2.33% | 84,665 | 22,163,276 |
| 2024-06-17 | 2.64 | 2.64 | 2.55 | 2.57 | -2.28% | 59,606 | 15,382,642 |
| 2024-06-14 | 2.64 | 2.64 | 2.55 | 2.63 | +0.77% | 62,563 | 16,333,454 |
| 2024-06-13 | 2.69 | 2.73 | 2.61 | 2.61 | -2.97% | 75,569 | 19,931,900 |
| 2024-06-12 | 2.63 | 2.72 | 2.57 | 2.69 | +3.86% | 93,036 | 24,883,471 |
| 2024-06-11 | 2.58 | 2.64 | 2.51 | 2.59 | -1.15% | 78,124 | 20,065,233 |
| 2024-06-07 | 2.53 | 2.64 | 2.52 | 2.62 | +6.5% | 130,435 | 33,855,203 |
| 2024-06-06 | 2.63 | 2.67 | 2.39 | 2.46 | -6.82% | 138,511 | 34,516,626 |
| 2024-06-05 | 2.72 | 2.73 | 2.6 | 2.64 | -2.94% | 71,449 | 18,905,789 |
| 2024-06-04 | 2.81 | 2.86 | 2.62 | 2.72 | -3.2% | 123,436 | 33,262,679 |
| 2024-06-03 | 2.92 | 2.93 | 2.8 | 2.81 | -4.1% | 100,166 | 28,515,388 |
| 2024-05-31 | 2.91 | 2.96 | 2.91 | 2.93 | 0% | 58,769 | 17,243,204 |
| 2024-05-30 | 2.96 | 2.99 | 2.92 | 2.93 | -1.01% | 59,951 | 17,667,621 |
| 2024-05-29 | 2.95 | 3.02 | 2.92 | 2.96 | -0.34% | 61,575 | 18,370,213 |
| 2024-05-28 | 2.98 | 3.01 | 2.96 | 2.97 | -1% | 61,209 | 18,263,549 |
| 2024-05-27 | 3.02 | 3.04 | 2.94 | 3 | -0.66% | 81,921 | 24,331,274 |
| 2024-05-24 | 3.07 | 3.12 | 3.01 | 3.02 | -0.66% | 73,893 | 22,556,574 |
| 2024-05-23 | 3.13 | 3.13 | 3.02 | 3.04 | -2.25% | 98,122 | 30,031,253 |
| 2024-05-22 | 3.06 | 3.14 | 3.06 | 3.11 | +1.63% | 138,967 | 43,155,226 |
| 2024-05-21 | 3.09 | 3.11 | 3 | 3.06 | -0.97% | 174,509 | 52,984,265 |
| 2024-05-20 | 2.91 | 3.15 | 2.91 | 3.09 | -0.96% | 287,145 | 88,043,374 |
| 2024-05-17 | 3.49 | 3.51 | 3.12 | 3.12 | -10.09% | 386,953 | 123,822,436 |
| 2024-05-16 | 3.42 | 3.5 | 3.42 | 3.47 | +1.46% | 73,942 | 25,681,580 |
| 2024-05-15 | 3.42 | 3.48 | 3.37 | 3.42 | 0% | 78,228 | 26,880,652 |
| 2024-05-14 | 3.35 | 3.44 | 3.31 | 3.42 | +2.4% | 84,967 | 28,890,155 |
| 2024-05-13 | 3.45 | 3.45 | 3.31 | 3.34 | -3.47% | 84,005 | 28,295,913 |
| 2024-05-10 | 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | 83,575 | 29,078,757 |
| 2024-05-09 | 3.49 | 3.57 | 3.47 | 3.51 | +1.15% | 99,468 | 35,103,930 |
| 2024-05-08 | 3.53 | 3.54 | 3.45 | 3.47 | -1.7% | 101,400 | 35,322,881 |
| 2024-05-07 | 3.55 | 3.57 | 3.5 | 3.53 | -1.67% | 155,689 | 54,963,099 |
| 2024-05-06 | 3.51 | 3.69 | 3.42 | 3.59 | +3.46% | 251,804 | 88,974,643 |
| 2024-04-30 | 3.56 | 3.59 | 3.42 | 3.47 | -3.88% | 156,090 | 54,440,306 |
| 2024-04-29 | 3.47 | 3.62 | 3.47 | 3.61 | +4.03% | 136,977 | 48,719,294 |
| 2024-04-26 | 3.42 | 3.48 | 3.35 | 3.47 | +1.46% | 121,739 | 41,718,066 |
| 2024-04-25 | 3.38 | 3.43 | 3.33 | 3.42 | +1.18% | 105,010 | 35,736,879 |
| 2024-04-24 | 3.26 | 3.42 | 3.26 | 3.38 | +4% | 124,309 | 41,671,842 |
| 2024-04-23 | 3.24 | 3.31 | 3.24 | 3.25 | +0.31% | 97,974 | 32,106,264 |
| 2024-04-22 | 3.24 | 3.3 | 3.15 | 3.24 | -1.82% | 117,759 | 37,964,742 |
| 2024-04-19 | 3.39 | 3.42 | 3.28 | 3.3 | -2.37% | 133,746 | 44,626,335 |
| 2024-04-18 | 3.61 | 3.61 | 3.32 | 3.38 | -1.74% | 224,397 | 76,864,674 |
| 2024-04-17 | 3.09 | 3.44 | 3.09 | 3.44 | +9.9% | 175,117 | 58,656,518 |
| 2024-04-16 | 3.43 | 3.47 | 3.13 | 3.13 | -10.06% | 192,202 | 61,504,368 |
| 2024-04-15 | 3.73 | 3.88 | 3.43 | 3.48 | -8.66% | 301,022 | 106,742,701 |
| 2024-04-12 | 3.99 | 4.02 | 3.8 | 3.81 | -4.51% | 242,318 | 94,383,825 |
| 2024-04-11 | 3.99 | 4.09 | 3.88 | 3.99 | -2.44% | 221,347 | 88,434,087 |
| 2024-04-10 | 4.29 | 4.32 | 4.01 | 4.09 | -5.98% | 278,026 | 114,628,080 |
| 2024-04-09 | 4.21 | 4.36 | 4.17 | 4.35 | +1.64% | 241,180 | 102,963,516 |
| 2024-04-08 | 4.38 | 4.49 | 4.22 | 4.28 | -4.04% | 328,309 | 141,446,224 |
| 2024-04-03 | 4.59 | 4.8 | 4.45 | 4.46 | -3.46% | 478,312 | 220,574,157 |
| 2024-04-02 | 4.51 | 4.64 | 4.45 | 4.62 | +3.13% | 549,022 | 249,890,019 |
| 2024-04-01 | 4.47 | 4.66 | 4.38 | 4.48 | +0.22% | 657,982 | 295,718,129 |
| 2024-03-29 | 4.08 | 4.47 | 4.04 | 4.47 | +10.1% | 345,578 | 150,771,555 |
| 2024-03-28 | 3.94 | 4.12 | 3.92 | 4.06 | 0% | 340,857 | 137,700,459 |
| 2024-03-27 | 4.44 | 4.44 | 4.05 | 4.06 | -9.78% | 480,811 | 202,748,153 |
| 2024-03-26 | 4.35 | 4.93 | 4.33 | 4.5 | +0.22% | 744,584 | 341,880,644 |
| 2024-03-25 | 4.1 | 4.49 | 4.04 | 4.49 | +10.05% | 293,349 | 128,390,312 |
| 2024-03-22 | 4.01 | 4.14 | 3.93 | 4.08 | +2% | 339,565 | 137,199,233 |
| 2024-03-21 | 3.97 | 4.05 | 3.94 | 4 | 0% | 195,964 | 78,310,607 |
| 2024-03-20 | 3.92 | 4.01 | 3.92 | 4 | +1.52% | 183,613 | 73,026,040 |
| 2024-03-19 | 3.99 | 4.03 | 3.93 | 3.94 | -1.99% | 200,293 | 79,573,654 |
| 2024-03-18 | 3.89 | 4.12 | 3.86 | 4.02 | +3.08% | 306,658 | 121,943,407 |
| 2024-03-15 | 3.85 | 3.91 | 3.83 | 3.9 | -0.26% | 160,032 | 61,934,325 |
| 2024-03-14 | 3.86 | 4.05 | 3.84 | 3.91 | -0.26% | 252,950 | 99,292,381 |
| 2024-03-13 | 3.9 | 4.1 | 3.8 | 3.92 | +0.26% | 315,288 | 124,177,718 |
| 2024-03-12 | 3.97 | 3.99 | 3.88 | 3.91 | -2.49% | 264,545 | 103,516,068 |
| 2024-03-11 | 3.98 | 4.02 | 3.88 | 4.01 | -1.47% | 321,235 | 126,978,498 |
| 2024-03-08 | 3.88 | 4.2 | 3.76 | 4.07 | +1.24% | 467,652 | 185,436,370 |
| 2024-03-07 | 3.99 | 4.3 | 3.95 | 4.02 | +2.81% | 764,373 | 313,538,247 |
| 2024-03-06 | 3.66 | 3.91 | 3.66 | 3.91 | +10.14% | 191,901 | 74,072,320 |
| 2024-03-05 | 3.6 | 3.77 | 3.53 | 3.55 | -5.59% | 466,850 | 168,625,600 |
| 2024-03-04 | 3.42 | 3.76 | 3.28 | 3.76 | +9.94% | 481,915 | 173,805,604 |
| 2024-03-01 | 3.42 | 3.49 | 3.35 | 3.42 | -0.29% | 192,627 | 65,794,488 |
| 2024-02-29 | 3.16 | 3.45 | 3.15 | 3.43 | +4.26% | 267,637 | 89,374,340 |
| 2024-02-28 | 3.61 | 3.79 | 3.29 | 3.29 | -9.86% | 410,166 | 145,123,981 |
| 2024-02-27 | 3.46 | 3.65 | 3.45 | 3.65 | +3.4% | 233,399 | 83,087,992 |
| 2024-02-26 | 3.43 | 3.59 | 3.35 | 3.53 | +2.92% | 326,115 | 113,484,532 |
| 2024-02-23 | 3.25 | 3.45 | 3.25 | 3.43 | +4.57% | 275,462 | 92,738,670 |
| 2024-02-22 | 3.15 | 3.29 | 3.12 | 3.28 | +4.13% | 276,717 | 88,933,119 |
| 2024-02-21 | 3 | 3.25 | 2.98 | 3.15 | +2.94% | 351,628 | 110,600,087 |
| 2024-02-20 | 2.96 | 3.24 | 2.9 | 3.06 | +1.32% | 344,168 | 104,118,346 |
| 2024-02-19 | 2.9 | 3.05 | 2.83 | 3.02 | +5.96% | 366,860 | 107,983,596 |
| 2024-02-08 | 2.71 | 2.93 | 2.59 | 2.85 | -1.04% | 497,784 | 136,907,228 |
| 2024-02-07 | 2.77 | 2.98 | 2.48 | 2.88 | +4.35% | 686,122 | 181,254,862 |
| 2024-02-06 | 2.76 | 2.94 | 2.75 | 2.76 | -9.8% | 299,338 | 83,274,641 |
| 2024-02-05 | 3.4 | 3.4 | 3.06 | 3.06 | -10% | 81,058 | 25,265,238 |
| 2024-02-02 | 3.63 | 3.89 | 3.3 | 3.4 | -6.34% | 219,035 | 78,480,705 |
| 2024-02-01 | 3.7 | 3.72 | 3.5 | 3.63 | -1.89% | 146,924 | 53,407,772 |
| 2024-01-31 | 3.96 | 3.98 | 3.68 | 3.7 | -5.37% | 152,616 | 58,253,893 |
| 2024-01-30 | 4.06 | 4.15 | 3.9 | 3.91 | -3.46% | 102,467 | 41,052,948 |
| 2024-01-29 | 4.3 | 4.3 | 4.05 | 4.05 | -5.81% | 115,081 | 47,826,027 |
| 2024-01-26 | 4.32 | 4.42 | 4.27 | 4.3 | +0.23% | 124,606 | 53,924,871 |
| 2024-01-25 | 4.08 | 4.3 | 4.08 | 4.29 | +5.67% | 169,991 | 71,329,256 |
| 2024-01-24 | 4 | 4.1 | 3.92 | 4.06 | +2.53% | 181,647 | 73,029,902 |
| 2024-01-23 | 3.96 | 4.05 | 3.9 | 3.96 | -1.25% | 148,786 | 58,894,589 |
| 2024-01-22 | 4.27 | 4.32 | 3.96 | 4.01 | -5.65% | 144,883 | 59,977,018 |
| 2024-01-19 | 4.31 | 4.36 | 4.23 | 4.25 | -1.39% | 111,913 | 47,948,225 |
| 2024-01-18 | 4.41 | 4.46 | 4.22 | 4.31 | -2.93% | 144,427 | 62,085,706 |
| 2024-01-17 | 4.57 | 4.59 | 4.43 | 4.44 | -2.42% | 145,764 | 65,582,663 |
| 2024-01-16 | 4.73 | 4.74 | 4.45 | 4.55 | -3.4% | 184,836 | 83,934,674 |
| 2024-01-15 | 4.77 | 4.84 | 4.69 | 4.71 | -1.88% | 140,873 | 66,719,661 |
| 2024-01-12 | 4.91 | 5.06 | 4.8 | 4.8 | -2.04% | 146,985 | 71,891,038 |
| 2024-01-11 | 4.84 | 4.92 | 4.78 | 4.9 | +2.51% | 183,934 | 89,464,304 |
| 2024-01-10 | 4.95 | 4.99 | 4.67 | 4.78 | -3.04% | 206,576 | 99,502,034 |
| 2024-01-09 | 4.88 | 5.08 | 4.85 | 4.93 | +1.44% | 219,950 | 109,014,535 |
| 2024-01-08 | 4.85 | 4.98 | 4.8 | 4.86 | -5.81% | 296,293 | 145,049,746 |
| 2024-01-05 | 5.4 | 5.44 | 5.11 | 5.16 | -6.52% | 478,820 | 251,170,788 |
| 2024-01-04 | 5.34 | 5.85 | 5.31 | 5.52 | +2.6% | 569,927 | 315,805,410 |
| 2024-01-03 | 5.44 | 5.53 | 5.3 | 5.38 | -3.24% | 470,839 | 253,792,652 |
| 2024-01-02 | 5.34 | 5.83 | 5.34 | 5.56 | +2.39% | 676,334 | 376,841,579 |
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：