股票概览
4.89
+4.94%
+0.23
4.85
开盘价
4.89
最高价
4.81
最低价
315,200
成交量
数据更新至: 2024-12-31
技术指标
4.76
MA5 (5日均线)
4.53
MA10 (10日均线)
4.73
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 | 4.85 | 4.89 | 4.81 | 4.89 | +4.94% | 315,200 | 153,945,383 |
| 2024-12-30 | 4.75 | 4.88 | 4.66 | 4.66 | -4.9% | 427,488 | 201,729,721 |
| 2024-12-27 | 4.88 | 5.03 | 4.69 | 4.9 | +2.08% | 703,154 | 342,555,635 |
| 2024-12-26 | 4.8 | 4.8 | 4.71 | 4.8 | +5.03% | 278,887 | 133,795,966 |
| 2024-12-25 | 4.57 | 4.57 | 4.57 | 4.57 | +5.06% | 38,662 | 17,668,712 |
| 2024-12-24 | 3.98 | 4.35 | 3.93 | 4.35 | +5.07% | 537,373 | 223,412,001 |
| 2024-12-23 | 4.2 | 4.2 | 4.14 | 4.14 | -5.05% | 219,677 | 91,175,070 |
| 2024-12-20 | 4.25 | 4.4 | 4.17 | 4.36 | +3.81% | 352,441 | 151,686,978 |
| 2024-12-19 | 4.19 | 4.46 | 4.19 | 4.2 | -4.76% | 374,779 | 159,254,890 |
| 2024-12-18 | 4.57 | 4.58 | 4.41 | 4.41 | -4.96% | 310,991 | 137,924,180 |
| 2024-12-17 | 4.48 | 4.75 | 4.46 | 4.64 | +2.43% | 349,563 | 162,656,951 |
| 2024-12-16 | 4.66 | 4.74 | 4.52 | 4.53 | -4.83% | 345,292 | 156,949,356 |
| 2024-12-13 | 4.78 | 4.92 | 4.68 | 4.76 | -1.04% | 248,029 | 119,810,945 |
| 2024-12-12 | 4.96 | 4.99 | 4.8 | 4.81 | -4.75% | 359,023 | 174,401,584 |
| 2024-12-11 | 5.05 | 5.19 | 4.92 | 5.05 | 0% | 473,435 | 239,568,650 |
| 2024-12-10 | 4.82 | 5.05 | 4.68 | 5.05 | +4.99% | 514,461 | 255,084,140 |
| 2024-12-09 | 4.9 | 5.03 | 4.81 | 4.81 | -4.94% | 336,765 | 163,984,807 |
| 2024-12-06 | 5.1 | 5.31 | 5.02 | 5.06 | -3.98% | 409,341 | 209,792,915 |
| 2024-12-05 | 5.42 | 5.52 | 5.11 | 5.27 | 0% | 536,110 | 288,155,442 |
| 2024-12-04 | 5.04 | 5.27 | 5 | 5.27 | +4.98% | 477,549 | 247,140,401 |
| 2024-12-03 | 4.8 | 5.02 | 4.62 | 5.02 | +5.02% | 573,524 | 276,961,895 |
| 2024-12-02 | 4.37 | 4.78 | 4.32 | 4.78 | +5.05% | 624,398 | 285,663,985 |
| 2024-11-29 | 4.57 | 4.73 | 4.55 | 4.55 | -5.01% | 527,730 | 241,404,294 |
| 2024-11-28 | 5.01 | 5.13 | 4.79 | 4.79 | -4.96% | 618,421 | 302,231,781 |
| 2024-11-27 | 5.1 | 5.14 | 5.04 | 5.04 | -5.08% | 218,766 | 110,565,474 |
| 2024-11-26 | 5.13 | 5.52 | 5.13 | 5.31 | +0.95% | 683,235 | 368,509,757 |
| 2024-11-25 | 5.26 | 5.26 | 5.26 | 5.26 | -5.05% | 31,464 | 16,550,064 |
| 2024-11-22 | 5.74 | 5.85 | 5.54 | 5.54 | -4.97% | 232,496 | 129,604,610 |
| 2024-11-21 | 5.91 | 6.36 | 5.83 | 5.83 | -5.05% | 750,013 | 448,439,603 |
| 2024-11-15 | 5.85 | 6.14 | 5.61 | 6.14 | +4.96% | 723,971 | 434,223,659 |
| 2024-11-14 | 5.85 | 5.85 | 5.85 | 5.85 | +5.03% | 32,207 | 18,841,271 |
| 2024-11-13 | 5.41 | 5.57 | 5.35 | 5.57 | +5.09% | 151,192 | 83,562,908 |
| 2024-11-12 | 5.21 | 5.3 | 5.12 | 5.3 | +4.95% | 361,138 | 190,482,219 |
| 2024-11-11 | 4.98 | 5.05 | 4.81 | 5.05 | +4.99% | 502,929 | 249,845,628 |
| 2024-11-08 | 4.68 | 4.96 | 4.68 | 4.81 | +1.69% | 477,947 | 230,995,798 |
| 2024-11-07 | 4.86 | 4.89 | 4.73 | 4.73 | -5.02% | 572,332 | 274,186,077 |
| 2024-11-06 | 5.03 | 5.13 | 4.94 | 4.98 | -2.54% | 375,141 | 188,811,049 |
| 2024-11-05 | 5.04 | 5.24 | 4.93 | 5.11 | +1.39% | 472,358 | 240,424,811 |
| 2024-11-04 | 4.96 | 5.48 | 4.96 | 5.04 | -3.45% | 760,162 | 392,692,924 |
| 2024-11-01 | 5.02 | 5.22 | 4.72 | 5.22 | +5.03% | 748,159 | 380,277,305 |
| 2024-10-31 | 4.9 | 4.97 | 4.78 | 4.97 | +5.07% | 509,361 | 250,978,423 |
| 2024-10-30 | 4.33 | 4.73 | 4.32 | 4.73 | +5.11% | 532,820 | 247,057,186 |
| 2024-10-29 | 4.62 | 4.67 | 4.5 | 4.5 | -5.06% | 514,173 | 233,479,678 |
| 2024-10-28 | 4.71 | 4.96 | 4.71 | 4.74 | -3.66% | 622,192 | 298,674,709 |
| 2024-10-25 | 4.91 | 5.02 | 4.62 | 4.92 | +2.93% | 757,298 | 371,643,943 |
| 2024-10-24 | 4.55 | 4.78 | 4.52 | 4.78 | +5.05% | 313,348 | 148,046,799 |
| 2024-10-23 | 4.21 | 4.55 | 4.2 | 4.55 | +5.08% | 688,300 | 305,809,492 |
| 2024-10-22 | 4.12 | 4.33 | 3.95 | 4.33 | +5.1% | 788,274 | 326,033,716 |
| 2024-10-21 | 4.09 | 4.12 | 4.02 | 4.12 | +5.1% | 599,207 | 246,097,593 |
| 2024-10-18 | 3.81 | 4.06 | 3.79 | 3.92 | -1.75% | 820,229 | 315,495,482 |
| 2024-10-17 | 4.05 | 4.17 | 3.99 | 3.99 | -5% | 782,814 | 316,200,331 |
| 2024-10-16 | 4.14 | 4.35 | 3.98 | 4.2 | +1.45% | 1,190,658 | 508,271,277 |
| 2024-10-15 | 4.14 | 4.14 | 3.78 | 4.14 | +5.08% | 1,372,545 | 553,060,216 |
| 2024-10-14 | 3.94 | 3.94 | 3.94 | 3.94 | +5.07% | 18,426 | 7,259,647 |
| 2024-10-11 | 3.75 | 3.75 | 3.75 | 3.75 | +5.04% | 37,837 | 14,188,811 |
| 2024-10-10 | 3.57 | 3.57 | 3.57 | 3.57 | +5% | 67,858 | 24,225,256 |
| 2024-10-09 | 3.28 | 3.4 | 3.25 | 3.4 | +4.94% | 810,321 | 271,580,657 |
| 2024-10-08 | 3.24 | 3.42 | 3.24 | 3.24 | -4.99% | 971,878 | 316,616,500 |
| 2024-09-30 | 3.41 | 3.58 | 3.41 | 3.41 | -5.01% | 1,172,530 | 402,233,060 |
| 2024-09-27 | 3.69 | 3.75 | 3.52 | 3.59 | +0.56% | 799,428 | 291,342,844 |
| 2024-09-26 | 3.63 | 3.8 | 3.57 | 3.57 | -5.05% | 784,843 | 285,533,666 |
| 2024-09-25 | 3.85 | 3.93 | 3.76 | 3.76 | -5.05% | 852,028 | 323,723,510 |
| 2024-09-24 | 3.74 | 4.14 | 3.74 | 3.96 | +0.51% | 879,056 | 345,038,864 |
| 2024-09-23 | 3.94 | 3.96 | 3.94 | 3.94 | -5.06% | 111,995 | 44,126,385 |
| 2024-09-20 | 4.49 | 4.55 | 4.15 | 4.15 | -5.03% | 646,916 | 275,508,794 |
| 2024-09-19 | 4.32 | 4.64 | 4.32 | 4.37 | -3.96% | 978,417 | 429,675,865 |
| 2024-09-18 | 4.55 | 4.55 | 4.55 | 4.55 | -5.01% | 235,920 | 107,343,600 |
| 2024-09-13 | 4.74 | 4.79 | 4.51 | 4.79 | +5.04% | 1,066,619 | 505,432,944 |
| 2024-09-12 | 4.18 | 4.56 | 4.14 | 4.56 | +5.07% | 777,577 | 339,868,094 |
| 2024-09-11 | 4.34 | 4.41 | 4.34 | 4.34 | -5.03% | 330,161 | 143,326,268 |
| 2024-09-10 | 4.98 | 4.98 | 4.57 | 4.57 | -4.99% | 858,366 | 407,377,472 |
| 2024-09-09 | 4.81 | 4.81 | 4.35 | 4.81 | +5.02% | 1,365,448 | 627,432,236 |
| 2024-09-06 | 4.58 | 4.58 | 4.58 | 4.58 | +5.05% | 255,303 | 116,928,779 |
| 2024-09-05 | 4.36 | 4.36 | 4.36 | 4.36 | -5.01% | 158,140 | 68,949,040 |
| 2024-09-04 | 5.07 | 5.07 | 4.59 | 4.59 | -4.97% | 1,220,554 | 598,775,240 |
| 2024-09-03 | 4.83 | 4.83 | 4.83 | 4.83 | +5% | 21,977 | 10,614,959 |
| 2024-09-02 | 4.6 | 4.6 | 4.6 | 4.6 | +5.02% | 75,927 | 34,926,374 |
| 2024-08-30 | 4.38 | 4.38 | 4.38 | 4.38 | +5.04% | 32,580 | 14,269,957 |
| 2024-08-29 | 4.17 | 4.17 | 4.03 | 4.17 | +5.04% | 281,828 | 117,179,867 |
| 2024-08-28 | 3.97 | 3.97 | 3.59 | 3.97 | +5.03% | 575,084 | 226,858,735 |
| 2024-08-27 | 3.78 | 3.78 | 3.78 | 3.78 | +5% | 19,413 | 7,338,076 |
| 2024-08-26 | 3.57 | 3.6 | 3.53 | 3.6 | +4.96% | 197,866 | 70,976,351 |
| 2024-08-23 | 3.43 | 3.43 | 3.34 | 3.43 | +4.89% | 763,621 | 261,561,838 |
| 2024-08-22 | 3.27 | 3.27 | 3.27 | 3.27 | +5.14% | 37,071 | 12,122,086 |
| 2024-08-21 | 3.1 | 3.11 | 3.02 | 3.11 | +5.07% | 385,207 | 119,451,532 |
| 2024-08-20 | 2.96 | 2.96 | 2.86 | 2.96 | +4.96% | 412,110 | 121,485,964 |
| 2024-08-19 | 2.67 | 2.82 | 2.62 | 2.82 | +4.83% | 542,616 | 148,409,926 |
| 2024-08-16 | 2.69 | 2.69 | 2.43 | 2.69 | +5.08% | 875,878 | 227,527,584 |
| 2024-08-15 | 2.56 | 2.56 | 2.45 | 2.56 | +4.92% | 1,010,701 | 256,955,745 |
| 2024-08-14 | 2.2 | 2.44 | 2.2 | 2.44 | +5.17% | 634,557 | 142,757,273 |
| 2024-08-13 | 2.32 | 2.32 | 2.32 | 2.32 | -4.92% | 43,735 | 10,146,520 |
| 2024-08-12 | 2.44 | 2.44 | 2.44 | 2.44 | -5.06% | 177,962 | 43,422,728 |
| 2024-08-09 | 2.84 | 2.84 | 2.57 | 2.57 | -4.81% | 1,235,888 | 337,713,744 |
| 2024-08-08 | 2.7 | 2.7 | 2.7 | 2.7 | +5.06% | 15,075 | 4,070,293 |
| 2024-08-07 | 2.57 | 2.57 | 2.57 | 2.57 | +4.9% | 14,923 | 3,835,211 |
| 2024-08-06 | 2.44 | 2.45 | 2.38 | 2.45 | +5.15% | 377,382 | 92,150,062 |
| 2024-08-05 | 2.33 | 2.33 | 2.33 | 2.33 | +4.95% | 237,675 | 55,378,296 |
| 2024-08-02 | 2.22 | 2.22 | 2.22 | 2.22 | +5.21% | 12,609 | 2,799,289 |
| 2024-08-01 | 2.08 | 2.11 | 2.05 | 2.11 | +4.98% | 132,015 | 27,607,904 |
| 2024-07-31 | 2.01 | 2.01 | 1.92 | 2.01 | +5.24% | 725,051 | 145,473,674 |
| 2024-07-30 | 1.91 | 1.91 | 1.91 | 1.91 | +4.95% | 23,436 | 4,476,253 |
| 2024-07-29 | 1.82 | 1.82 | 1.78 | 1.82 | +5.2% | 510,979 | 92,917,119 |
| 2024-07-26 | 1.75 | 1.75 | 1.59 | 1.73 | +3.59% | 1,540,869 | 260,091,249 |
| 2024-07-25 | 1.67 | 1.67 | 1.67 | 1.67 | +5.03% | 26,805 | 4,476,435 |
| 2024-07-24 | 1.59 | 1.59 | 1.59 | 1.59 | +5.3% | 16,650 | 2,647,366 |
| 2024-07-23 | 1.51 | 1.51 | 1.51 | 1.51 | +4.86% | 19,374 | 2,925,534 |
| 2024-07-22 | 1.44 | 1.44 | 1.44 | 1.44 | +5.11% | 9,659 | 1,390,910 |
| 2024-07-19 | 1.37 | 1.37 | 1.37 | 1.37 | +5.38% | 17,303 | 2,370,538 |
| 2024-07-18 | 1.3 | 1.3 | 1.3 | 1.3 | +4.84% | 115,084 | 14,960,915 |
| 2024-07-17 | 1.24 | 1.24 | 1.24 | 1.24 | +5.08% | 40,645 | 5,040,032 |
| 2024-07-16 | 1.18 | 1.18 | 1.18 | 1.18 | +5.36% | 13,671 | 1,613,178 |
| 2024-07-15 | 1.12 | 1.12 | 1.12 | 1.12 | +4.67% | 9,409 | 1,053,844 |
| 2024-07-12 | 1.07 | 1.07 | 1.07 | 1.07 | +4.9% | 17,388 | 1,860,497 |
| 2024-07-11 | 1.02 | 1.02 | 1.02 | 1.02 | +5.15% | 21,060 | 2,148,127 |
| 2024-07-10 | 0.97 | 0.97 | 0.97 | 0.97 | +5.43% | 25,241 | 2,448,369 |
| 2024-07-09 | 0.92 | 0.92 | 0.92 | 0.92 | +4.55% | 17,231 | 1,585,219 |
| 2024-07-08 | 0.88 | 0.88 | 0.88 | 0.88 | +4.76% | 16,809 | 1,479,158 |
| 2024-07-05 | 0.84 | 0.84 | 0.84 | 0.84 | +5% | 7,012 | 589,042 |
| 2024-07-04 | 0.8 | 0.8 | 0.8 | 0.8 | +5.26% | 10,452 | 836,154 |
| 2024-07-03 | 0.76 | 0.76 | 0.76 | 0.76 | +5.56% | 66,698 | 5,069,084 |
| 2024-07-02 | 0.72 | 0.72 | 0.72 | 0.72 | -5.26% | 19,801 | 1,425,672 |
| 2024-07-01 | 0.76 | 0.76 | 0.76 | 0.76 | -5% | 40,416 | 3,071,616 |
| 2024-06-28 | 0.8 | 0.82 | 0.8 | 0.8 | -4.76% | 258,472 | 20,701,244 |
| 2024-06-27 | 0.84 | 0.91 | 0.84 | 0.84 | -4.55% | 925,436 | 78,452,894 |
| 2024-06-26 | 0.88 | 0.88 | 0.88 | 0.88 | -5.38% | 15,660 | 1,378,080 |
| 2024-06-25 | 0.93 | 0.93 | 0.93 | 0.93 | -5.1% | 23,374 | 2,173,782 |
| 2024-06-24 | 0.98 | 0.98 | 0.98 | 0.98 | -4.85% | 180,295 | 17,668,910 |
| 2024-06-21 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 21,551 | 2,219,753 |
| 2024-06-20 | 1.11 | 1.12 | 1.08 | 1.08 | -5.26% | 156,633 | 17,060,108 |
| 2024-06-19 | 1.16 | 1.21 | 1.13 | 1.14 | -4.2% | 646,169 | 74,770,464 |
| 2024-06-18 | 1.13 | 1.23 | 1.13 | 1.19 | 0% | 865,655 | 100,158,523 |
| 2024-06-17 | 1.19 | 1.2 | 1.19 | 1.19 | -4.8% | 350,123 | 41,670,211 |
| 2024-06-14 | 1.13 | 1.25 | 1.13 | 1.25 | +5.04% | 1,108,650 | 130,061,056 |
| 2024-06-13 | 1.19 | 1.19 | 1.19 | 1.19 | -4.8% | 18,812 | 2,238,628 |
| 2024-06-12 | 1.25 | 1.25 | 1.25 | 1.25 | -5.3% | 20,038 | 2,504,750 |
| 2024-06-11 | 1.32 | 1.32 | 1.32 | 1.32 | -5.04% | 8,112 | 1,070,784 |
| 2024-06-07 | 1.39 | 1.39 | 1.39 | 1.39 | -4.79% | 30,288 | 4,210,032 |
| 2024-06-06 | 1.46 | 1.46 | 1.46 | 1.46 | -5.19% | 12,776 | 1,865,296 |
| 2024-06-05 | 1.54 | 1.54 | 1.54 | 1.54 | -4.94% | 33,761 | 5,199,194 |
| 2024-06-04 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | 13,088 | 2,120,256 |
| 2024-06-03 | 1.71 | 1.71 | 1.71 | 1.71 | -5% | 19,224 | 3,287,304 |
| 2024-05-31 | 1.8 | 1.8 | 1.8 | 1.8 | -4.76% | 30,262 | 5,447,160 |
| 2024-05-30 | 1.74 | 1.9 | 1.72 | 1.89 | +4.42% | 427,056 | 77,234,566 |
| 2024-05-29 | 1.86 | 1.88 | 1.81 | 1.81 | -5.24% | 263,907 | 48,079,904 |
| 2024-05-28 | 1.91 | 1.96 | 1.85 | 1.91 | +1.6% | 397,611 | 75,918,844 |
| 2024-05-27 | 1.93 | 1.99 | 1.86 | 1.88 | -4.08% | 372,559 | 70,988,655 |
| 2024-05-24 | 2.01 | 2.08 | 1.95 | 1.96 | -3.92% | 457,924 | 92,233,419 |
| 2024-05-23 | 2.07 | 2.08 | 1.98 | 2.04 | +3.03% | 664,495 | 136,108,326 |
| 2024-05-22 | 1.98 | 1.98 | 1.98 | 1.98 | +4.76% | 51,286 | 10,154,569 |
| 2024-05-21 | 1.82 | 1.89 | 1.74 | 1.89 | +5% | 488,874 | 89,176,286 |
| 2024-05-20 | 1.9 | 1.96 | 1.79 | 1.8 | -3.74% | 616,524 | 117,490,862 |
| 2024-05-17 | 1.8 | 1.87 | 1.73 | 1.87 | +5.06% | 526,002 | 95,265,031 |
| 2024-05-16 | 1.73 | 1.81 | 1.68 | 1.78 | +3.49% | 524,600 | 92,805,260 |
| 2024-05-15 | 1.72 | 1.72 | 1.64 | 1.72 | +4.88% | 612,572 | 104,712,889 |
| 2024-05-14 | 1.64 | 1.64 | 1.62 | 1.64 | +5.13% | 237,604 | 38,957,720 |
| 2024-05-13 | 1.51 | 1.63 | 1.51 | 1.56 | -1.89% | 506,877 | 78,879,323 |
| 2024-05-10 | 1.65 | 1.67 | 1.59 | 1.59 | -4.79% | 261,228 | 42,019,583 |
| 2024-05-09 | 1.67 | 1.74 | 1.62 | 1.67 | -0.6% | 417,198 | 69,975,149 |
| 2024-05-08 | 1.61 | 1.7 | 1.6 | 1.68 | +2.44% | 671,131 | 110,665,708 |
| 2024-05-07 | 1.65 | 1.69 | 1.53 | 1.64 | +1.86% | 1,190,916 | 193,016,430 |
| 2024-05-06 | 1.61 | 1.61 | 1.61 | 1.61 | -4.73% | 141,602 | 22,797,922 |
| 2024-04-29 | 1.6 | 1.69 | 1.55 | 1.69 | +5.63% | 420,456 | 69,065,643 |
| 2024-04-26 | 1.6 | 1.64 | 1.58 | 1.6 | -3.61% | 335,775 | 53,977,486 |
| 2024-04-25 | 1.57 | 1.7 | 1.55 | 1.66 | +5.73% | 349,110 | 57,573,908 |
| 2024-04-24 | 1.59 | 1.62 | 1.55 | 1.57 | -1.26% | 221,926 | 34,878,224 |
| 2024-04-23 | 1.48 | 1.62 | 1.48 | 1.59 | -2.45% | 293,615 | 46,223,178 |
| 2024-04-22 | 1.68 | 1.7 | 1.63 | 1.63 | -2.4% | 151,616 | 25,037,862 |
| 2024-04-19 | 1.7 | 1.72 | 1.65 | 1.67 | -1.18% | 167,845 | 28,279,767 |
| 2024-04-18 | 1.76 | 1.76 | 1.68 | 1.69 | -1.74% | 219,141 | 37,444,097 |
| 2024-04-17 | 1.59 | 1.76 | 1.56 | 1.72 | +6.83% | 340,518 | 57,845,384 |
| 2024-04-16 | 1.78 | 1.79 | 1.61 | 1.61 | -10.06% | 354,256 | 58,259,156 |
| 2024-04-15 | 1.96 | 2 | 1.76 | 1.79 | -8.21% | 425,525 | 77,373,870 |
| 2024-04-12 | 2 | 2.06 | 1.94 | 1.95 | -4.41% | 322,780 | 63,852,219 |
| 2024-04-11 | 2.06 | 2.07 | 2.02 | 2.04 | -2.39% | 258,846 | 52,880,529 |
| 2024-04-10 | 2.06 | 2.2 | 2.04 | 2.09 | +1.46% | 359,800 | 75,868,750 |
| 2024-04-09 | 2.04 | 2.1 | 2 | 2.06 | +0.98% | 235,847 | 48,637,879 |
| 2024-04-08 | 2.14 | 2.14 | 2 | 2.04 | -5.99% | 436,310 | 89,542,746 |
| 2024-04-03 | 2.25 | 2.28 | 2.14 | 2.17 | -8.44% | 824,468 | 180,260,031 |
| 2024-04-02 | 2.11 | 2.5 | 2.11 | 2.37 | +4.41% | 910,358 | 207,760,956 |
| 2024-04-01 | 2.27 | 2.27 | 2.27 | 2.27 | -9.92% | 313,412 | 71,144,524 |
| 2024-03-29 | 2.54 | 2.6 | 2.5 | 2.52 | -1.95% | 292,058 | 74,052,741 |
| 2024-03-28 | 2.49 | 2.61 | 2.41 | 2.57 | +0.39% | 466,098 | 117,398,214 |
| 2024-03-27 | 2.47 | 2.59 | 2.42 | 2.56 | +3.64% | 625,012 | 157,851,160 |
| 2024-03-26 | 2.4 | 2.48 | 2.35 | 2.47 | +1.23% | 437,692 | 105,966,587 |
| 2024-03-25 | 2.55 | 2.6 | 2.44 | 2.44 | -4.31% | 474,990 | 119,681,187 |
| 2024-03-22 | 2.64 | 2.67 | 2.52 | 2.55 | -4.85% | 615,609 | 158,233,338 |
| 2024-03-21 | 2.7 | 2.74 | 2.65 | 2.68 | -3.94% | 844,106 | 226,868,633 |
| 2024-03-20 | 2.73 | 2.92 | 2.55 | 2.79 | +4.89% | 1,493,645 | 410,136,991 |
| 2024-03-19 | 2.42 | 2.66 | 2.4 | 2.66 | +9.92% | 732,573 | 188,790,425 |
| 2024-03-18 | 2.42 | 2.44 | 2.33 | 2.42 | +3.42% | 602,203 | 143,655,731 |
| 2024-03-15 | 2.3 | 2.36 | 2.26 | 2.34 | -1.27% | 389,551 | 90,547,156 |
| 2024-03-14 | 2.44 | 2.5 | 2.32 | 2.37 | +0.85% | 618,437 | 148,898,002 |
| 2024-03-13 | 2.36 | 2.4 | 2.33 | 2.35 | -2.89% | 457,233 | 107,460,289 |
| 2024-03-12 | 2.4 | 2.54 | 2.39 | 2.42 | +2.11% | 597,313 | 145,981,465 |
| 2024-03-11 | 2.39 | 2.44 | 2.29 | 2.37 | -3.27% | 626,005 | 147,088,409 |
| 2024-03-08 | 2.41 | 2.6 | 2.41 | 2.45 | -1.21% | 751,010 | 187,448,368 |
| 2024-03-07 | 2.35 | 2.6 | 2.3 | 2.48 | +4.64% | 963,245 | 236,995,111 |
| 2024-03-06 | 2.34 | 2.4 | 2.29 | 2.37 | -2.87% | 696,294 | 163,130,358 |
| 2024-03-05 | 2.35 | 2.49 | 2.3 | 2.44 | +7.02% | 1,369,393 | 328,549,020 |
| 2024-03-04 | 2.07 | 2.28 | 2.03 | 2.28 | +10.14% | 750,443 | 167,953,369 |
| 2024-03-01 | 2.1 | 2.15 | 2.03 | 2.07 | -3.27% | 550,770 | 114,558,146 |
| 2024-02-29 | 1.98 | 2.2 | 1.91 | 2.14 | +0.94% | 848,729 | 175,719,210 |
| 2024-02-28 | 2.21 | 2.36 | 2.12 | 2.12 | -9.79% | 1,197,117 | 266,233,880 |
| 2024-02-27 | 2.56 | 2.68 | 2.2 | 2.35 | -3.69% | 1,637,899 | 399,387,354 |
| 2024-02-26 | 2.44 | 2.44 | 2.29 | 2.44 | +9.91% | 308,139 | 74,508,051 |
| 2024-02-23 | 2.22 | 2.22 | 2.05 | 2.22 | +9.9% | 551,316 | 121,402,241 |
| 2024-02-22 | 1.86 | 2.02 | 1.85 | 2.02 | +9.78% | 609,360 | 120,284,310 |
| 2024-02-21 | 1.83 | 1.84 | 1.7 | 1.84 | +10.18% | 663,652 | 118,494,249 |
| 2024-02-20 | 1.57 | 1.67 | 1.52 | 1.67 | +9.87% | 346,214 | 56,113,479 |
| 2024-02-19 | 1.38 | 1.52 | 1.36 | 1.52 | +10.14% | 694,029 | 99,723,369 |
| 2024-02-08 | 1.26 | 1.45 | 1.25 | 1.38 | -0.72% | 946,238 | 125,636,887 |
| 2024-02-07 | 1.54 | 1.55 | 1.39 | 1.39 | -9.74% | 693,326 | 97,408,203 |
| 2024-02-06 | 1.51 | 1.61 | 1.51 | 1.54 | -8.33% | 714,094 | 109,697,654 |
| 2024-02-05 | 1.75 | 1.75 | 1.68 | 1.68 | -10.16% | 103,843 | 17,643,885 |
| 2024-02-02 | 1.87 | 1.9 | 1.87 | 1.87 | -10.1% | 659,024 | 123,600,347 |
| 2024-02-01 | 2.08 | 2.08 | 2.08 | 2.08 | -9.96% | 77,810 | 16,184,480 |
| 2024-01-31 | 2.31 | 2.31 | 2.31 | 2.31 | -10.12% | 42,324 | 9,776,844 |
| 2024-01-30 | 2.57 | 2.57 | 2.57 | 2.57 | -9.82% | 98,238 | 25,247,166 |
| 2024-01-29 | 2.98 | 3.02 | 2.84 | 2.85 | -3.72% | 204,582 | 59,187,849 |
| 2024-01-26 | 2.9 | 3.02 | 2.88 | 2.96 | +2.42% | 223,093 | 66,110,293 |
| 2024-01-25 | 2.82 | 2.9 | 2.8 | 2.89 | +2.12% | 231,819 | 66,367,286 |
| 2024-01-24 | 2.82 | 2.89 | 2.71 | 2.83 | +1.07% | 290,423 | 81,585,839 |
| 2024-01-23 | 2.75 | 2.98 | 2.75 | 2.8 | +2.56% | 305,284 | 86,600,203 |
| 2024-01-22 | 2.98 | 3 | 2.7 | 2.73 | -8.08% | 211,316 | 60,441,775 |
| 2024-01-19 | 3.03 | 3.07 | 2.96 | 2.97 | -1.98% | 111,145 | 33,366,527 |
| 2024-01-18 | 3.05 | 3.05 | 2.93 | 3.03 | -0.98% | 189,329 | 56,493,980 |
| 2024-01-17 | 3.14 | 3.18 | 3.05 | 3.06 | -2.55% | 89,141 | 27,710,217 |
| 2024-01-16 | 3.18 | 3.19 | 3.08 | 3.14 | -1.26% | 104,750 | 32,748,584 |
| 2024-01-15 | 3.14 | 3.22 | 3.12 | 3.18 | +0.63% | 110,067 | 35,011,693 |
| 2024-01-12 | 3.23 | 3.23 | 3.15 | 3.16 | -1.56% | 118,632 | 37,705,714 |
| 2024-01-11 | 3.19 | 3.22 | 3.15 | 3.21 | +0.63% | 113,256 | 36,080,841 |
| 2024-01-10 | 3.19 | 3.24 | 3.13 | 3.19 | +0.31% | 115,134 | 36,722,319 |
| 2024-01-09 | 3.16 | 3.23 | 3.14 | 3.18 | +0.63% | 94,797 | 30,227,818 |
| 2024-01-08 | 3.24 | 3.24 | 3.16 | 3.16 | -1.86% | 81,300 | 25,946,744 |
| 2024-01-05 | 3.29 | 3.29 | 3.21 | 3.22 | -1.83% | 110,559 | 35,920,831 |
| 2024-01-04 | 3.28 | 3.31 | 3.25 | 3.28 | +0.31% | 106,921 | 35,027,691 |
| 2024-01-03 | 3.28 | 3.34 | 3.25 | 3.27 | -0.61% | 111,396 | 36,607,421 |
| 2024-01-02 | 3.25 | 3.3 | 3.23 | 3.29 | +1.54% | 119,594 | 39,111,818 |
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：