股票概览
3.66
-3.17%
-0.12
3.8
开盘价
3.9
最高价
3.65
最低价
564,690
成交量
数据更新至: 2024-12-31
技术指标
4.30
MA5 (5日均线)
4.80
MA10 (10日均线)
5.32
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 | 3.8 | 3.9 | 3.65 | 3.66 | -3.17% | 564,690 | 212,117,031 |
| 2024-12-30 | 4 | 4.03 | 3.71 | 3.78 | -6.67% | 898,145 | 343,286,829 |
| 2024-12-27 | 4.18 | 4.22 | 3.95 | 4.05 | -10.99% | 1,221,124 | 499,989,814 |
| 2024-12-26 | 5.03 | 5.1 | 4.38 | 4.55 | -16.97% | 1,687,578 | 766,234,019 |
| 2024-12-25 | 5.77 | 5.8 | 5.22 | 5.48 | -3.18% | 444,160 | 241,888,349 |
| 2024-12-24 | 4.94 | 5.8 | 4.9 | 5.66 | +15.51% | 660,104 | 358,164,308 |
| 2024-12-23 | 5.31 | 5.33 | 4.8 | 4.9 | -6.84% | 395,817 | 196,317,687 |
| 2024-12-20 | 5.26 | 5.42 | 5.18 | 5.26 | +0.57% | 244,928 | 129,589,791 |
| 2024-12-19 | 5.36 | 5.36 | 5.06 | 5.23 | -2.79% | 325,007 | 168,320,506 |
| 2024-12-18 | 5.31 | 5.41 | 5.17 | 5.38 | +1.7% | 304,543 | 162,434,780 |
| 2024-12-17 | 5.93 | 5.93 | 5.1 | 5.29 | -11.09% | 710,278 | 386,329,374 |
| 2024-12-16 | 5.84 | 6.02 | 5.7 | 5.95 | +1.88% | 318,451 | 188,540,533 |
| 2024-12-13 | 6.23 | 6.25 | 5.8 | 5.84 | -6.86% | 579,658 | 344,628,679 |
| 2024-12-12 | 6.3 | 6.43 | 6.12 | 6.27 | -0.32% | 430,139 | 268,261,552 |
| 2024-12-11 | 6 | 6.43 | 5.88 | 6.29 | +5.71% | 634,591 | 394,794,953 |
| 2024-12-10 | 6.16 | 6.22 | 5.89 | 5.95 | -1.33% | 591,767 | 358,372,868 |
| 2024-12-09 | 5.88 | 6.24 | 5.88 | 6.03 | +5.24% | 717,182 | 437,139,207 |
| 2024-12-06 | 5.7 | 5.79 | 5.51 | 5.73 | +0.7% | 397,956 | 226,198,439 |
| 2024-12-05 | 5.48 | 5.77 | 5.44 | 5.69 | +4.21% | 505,788 | 284,029,362 |
| 2024-12-04 | 5.48 | 5.61 | 5.37 | 5.46 | -0.36% | 350,120 | 192,135,063 |
| 2024-12-03 | 5.55 | 5.6 | 5.31 | 5.48 | -1.26% | 435,718 | 236,624,741 |
| 2024-12-02 | 5.19 | 5.63 | 5.1 | 5.55 | +8.61% | 714,086 | 387,087,721 |
| 2024-11-29 | 5.37 | 5.41 | 5.09 | 5.11 | -6.07% | 756,225 | 393,571,381 |
| 2024-11-28 | 5.9 | 6.24 | 5.41 | 5.44 | -6.53% | 1,277,236 | 742,646,670 |
| 2024-11-27 | 5.37 | 5.82 | 4.96 | 5.82 | +20% | 1,192,604 | 641,474,022 |
| 2024-11-26 | 4.85 | 4.99 | 4.77 | 4.85 | +1.04% | 258,771 | 125,922,862 |
| 2024-11-25 | 4.58 | 4.8 | 4.53 | 4.8 | +4.8% | 277,708 | 130,457,717 |
| 2024-11-22 | 4.88 | 4.89 | 4.56 | 4.58 | -6.15% | 274,147 | 129,131,655 |
| 2024-11-21 | 4.77 | 4.93 | 4.73 | 4.88 | +2.31% | 201,618 | 97,791,232 |
| 2024-11-20 | 4.7 | 4.87 | 4.7 | 4.77 | +0.42% | 229,238 | 110,170,896 |
| 2024-11-19 | 4.48 | 4.75 | 4.48 | 4.75 | +4.4% | 283,493 | 130,501,974 |
| 2024-11-18 | 4.85 | 4.89 | 4.44 | 4.55 | -6.19% | 438,002 | 200,725,560 |
| 2024-11-15 | 4.88 | 5.05 | 4.83 | 4.85 | -1.02% | 258,333 | 127,567,405 |
| 2024-11-14 | 5.05 | 5.12 | 4.86 | 4.9 | -3.73% | 392,364 | 194,468,498 |
| 2024-11-13 | 5.21 | 5.41 | 4.99 | 5.09 | -3.42% | 492,007 | 254,352,468 |
| 2024-11-12 | 5.11 | 5.31 | 5.07 | 5.27 | +1.74% | 537,076 | 279,109,221 |
| 2024-11-11 | 5.21 | 5.46 | 5.05 | 5.18 | +1.57% | 774,647 | 406,561,302 |
| 2024-11-08 | 4.74 | 5.1 | 4.63 | 5.1 | +9.44% | 838,544 | 414,322,899 |
| 2024-11-07 | 4.44 | 4.75 | 4.38 | 4.66 | +4.72% | 441,594 | 202,005,688 |
| 2024-11-06 | 4.41 | 4.54 | 4.32 | 4.45 | +0.45% | 417,631 | 185,443,766 |
| 2024-11-05 | 4.18 | 4.53 | 4.11 | 4.43 | +7% | 618,945 | 269,820,684 |
| 2024-11-04 | 3.94 | 4.23 | 3.94 | 4.14 | +5.08% | 385,825 | 159,685,548 |
| 2024-11-01 | 4.11 | 4.16 | 3.89 | 3.94 | -4.83% | 306,244 | 122,309,007 |
| 2024-10-31 | 4.01 | 4.2 | 3.97 | 4.14 | +2.73% | 341,367 | 139,170,639 |
| 2024-10-30 | 4.03 | 4.15 | 3.98 | 4.03 | -1.23% | 272,273 | 109,717,470 |
| 2024-10-29 | 4.36 | 4.45 | 4.07 | 4.08 | -2.86% | 470,970 | 199,272,215 |
| 2024-10-28 | 4.01 | 4.2 | 4.01 | 4.2 | +4.22% | 358,185 | 146,986,041 |
| 2024-10-25 | 3.92 | 4.05 | 3.83 | 4.03 | +2.81% | 297,814 | 118,651,890 |
| 2024-10-24 | 3.97 | 4.08 | 3.89 | 3.92 | -2% | 303,912 | 120,338,509 |
| 2024-10-23 | 3.92 | 4.14 | 3.9 | 4 | -0.99% | 445,876 | 179,795,785 |
| 2024-10-22 | 3.83 | 4.25 | 3.83 | 4.04 | +6.04% | 627,450 | 252,633,054 |
| 2024-10-21 | 3.77 | 3.84 | 3.7 | 3.81 | +1.06% | 350,163 | 132,296,791 |
| 2024-10-18 | 3.69 | 3.88 | 3.64 | 3.77 | +2.17% | 376,642 | 141,181,184 |
| 2024-10-17 | 3.75 | 3.78 | 3.67 | 3.69 | -1.07% | 248,588 | 92,584,629 |
| 2024-10-16 | 3.68 | 3.76 | 3.64 | 3.73 | +0.27% | 291,452 | 107,749,905 |
| 2024-10-15 | 3.81 | 3.88 | 3.71 | 3.72 | -3.13% | 377,022 | 142,774,019 |
| 2024-10-14 | 3.78 | 3.85 | 3.63 | 3.84 | +2.67% | 406,502 | 152,211,759 |
| 2024-10-11 | 4.03 | 4.1 | 3.66 | 3.74 | -8.33% | 695,749 | 268,141,132 |
| 2024-10-10 | 4.2 | 4.45 | 4.06 | 4.08 | -2.86% | 771,485 | 327,684,627 |
| 2024-10-09 | 4.08 | 4.73 | 4 | 4.2 | -1.64% | 1,092,022 | 472,921,517 |
| 2024-10-08 | 4.23 | 4.27 | 3.86 | 4.27 | +19.94% | 1,095,359 | 449,795,660 |
| 2024-09-30 | 3.21 | 3.61 | 3.12 | 3.56 | +14.47% | 792,343 | 266,919,401 |
| 2024-09-27 | 3.03 | 3.18 | 2.99 | 3.11 | +4.01% | 471,792 | 145,096,000 |
| 2024-09-26 | 2.92 | 2.99 | 2.87 | 2.99 | +0.67% | 353,939 | 103,811,121 |
| 2024-09-25 | 2.78 | 3 | 2.78 | 2.97 | +6.45% | 538,242 | 155,455,181 |
| 2024-09-24 | 2.69 | 2.79 | 2.68 | 2.79 | +2.95% | 310,154 | 85,022,779 |
| 2024-09-23 | 2.76 | 2.76 | 2.68 | 2.71 | -1.81% | 227,301 | 61,581,177 |
| 2024-09-20 | 2.84 | 2.84 | 2.7 | 2.76 | -2.82% | 342,247 | 94,445,986 |
| 2024-09-19 | 2.84 | 2.92 | 2.74 | 2.84 | -0.35% | 425,945 | 120,869,784 |
| 2024-09-18 | 2.8 | 2.91 | 2.79 | 2.85 | -4.68% | 476,973 | 135,255,316 |
| 2024-09-13 | 2.72 | 3.2 | 2.64 | 2.99 | +7.94% | 689,563 | 202,970,106 |
| 2024-09-12 | 2.68 | 2.96 | 2.67 | 2.77 | +4.92% | 470,616 | 131,401,223 |
| 2024-09-11 | 2.64 | 2.7 | 2.6 | 2.64 | -2.58% | 239,387 | 63,318,150 |
| 2024-09-10 | 2.82 | 2.87 | 2.64 | 2.71 | -1.81% | 439,991 | 119,351,714 |
| 2024-09-09 | 2.52 | 3.01 | 2.5 | 2.76 | +9.96% | 572,370 | 159,980,604 |
| 2024-09-06 | 2.56 | 2.6 | 2.51 | 2.51 | -1.95% | 73,449 | 18,713,167 |
| 2024-09-05 | 2.55 | 2.58 | 2.53 | 2.56 | +0.39% | 67,025 | 17,166,806 |
| 2024-09-04 | 2.58 | 2.62 | 2.53 | 2.55 | -1.92% | 89,585 | 23,067,295 |
| 2024-09-03 | 2.58 | 2.64 | 2.57 | 2.6 | 0% | 73,772 | 19,155,232 |
| 2024-09-02 | 2.62 | 2.65 | 2.58 | 2.6 | -0.38% | 96,438 | 25,248,591 |
| 2024-08-30 | 2.58 | 2.66 | 2.57 | 2.61 | +1.16% | 137,828 | 36,092,602 |
| 2024-08-29 | 2.51 | 2.6 | 2.48 | 2.58 | +3.2% | 105,281 | 26,826,976 |
| 2024-08-28 | 2.45 | 2.53 | 2.43 | 2.5 | +0.81% | 79,028 | 19,676,914 |
| 2024-08-27 | 2.48 | 2.57 | 2.46 | 2.48 | -0.4% | 97,231 | 24,353,321 |
| 2024-08-26 | 2.45 | 2.51 | 2.41 | 2.49 | +2.89% | 97,971 | 24,203,598 |
| 2024-08-23 | 2.45 | 2.46 | 2.39 | 2.42 | -1.63% | 83,081 | 20,076,180 |
| 2024-08-22 | 2.5 | 2.53 | 2.44 | 2.46 | -1.99% | 86,342 | 21,414,168 |
| 2024-08-21 | 2.55 | 2.57 | 2.5 | 2.51 | -1.57% | 68,960 | 17,469,800 |
| 2024-08-20 | 2.62 | 2.63 | 2.54 | 2.55 | -2.67% | 94,007 | 24,164,440 |
| 2024-08-19 | 2.64 | 2.67 | 2.59 | 2.62 | -1.13% | 124,672 | 32,762,534 |
| 2024-08-16 | 2.65 | 2.66 | 2.57 | 2.65 | +1.15% | 145,190 | 38,057,095 |
| 2024-08-15 | 2.55 | 2.63 | 2.55 | 2.62 | +2.75% | 172,719 | 44,922,015 |
| 2024-08-14 | 2.57 | 2.6 | 2.52 | 2.55 | -1.54% | 112,673 | 28,796,992 |
| 2024-08-13 | 2.6 | 2.62 | 2.54 | 2.59 | -0.38% | 143,483 | 36,853,449 |
| 2024-08-12 | 2.56 | 2.73 | 2.54 | 2.6 | +1.96% | 281,715 | 74,225,280 |
| 2024-08-09 | 2.63 | 2.63 | 2.53 | 2.55 | -3.04% | 176,145 | 45,174,352 |
| 2024-08-08 | 2.51 | 2.73 | 2.5 | 2.63 | +3.95% | 272,891 | 71,927,348 |
| 2024-08-07 | 2.58 | 2.6 | 2.52 | 2.53 | -3.07% | 155,188 | 39,479,239 |
| 2024-08-06 | 2.46 | 2.63 | 2.44 | 2.61 | +6.97% | 242,318 | 61,813,164 |
| 2024-08-05 | 2.5 | 2.56 | 2.44 | 2.44 | -3.17% | 145,208 | 36,288,053 |
| 2024-08-02 | 2.45 | 2.58 | 2.44 | 2.52 | +2.44% | 177,066 | 44,985,284 |
| 2024-08-01 | 2.46 | 2.53 | 2.45 | 2.46 | 0% | 109,114 | 27,079,413 |
| 2024-07-31 | 2.4 | 2.47 | 2.37 | 2.46 | +2.5% | 104,151 | 25,481,941 |
| 2024-07-30 | 2.36 | 2.41 | 2.36 | 2.4 | +0.84% | 78,111 | 18,699,792 |
| 2024-07-29 | 2.33 | 2.38 | 2.31 | 2.38 | +1.71% | 49,743 | 11,712,603 |
| 2024-07-26 | 2.32 | 2.34 | 2.3 | 2.34 | +1.3% | 51,672 | 12,037,659 |
| 2024-07-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 54,359 | 12,514,282 |
| 2024-07-24 | 2.33 | 2.35 | 2.29 | 2.31 | -0.86% | 64,921 | 15,047,447 |
| 2024-07-23 | 2.37 | 2.4 | 2.33 | 2.33 | -1.27% | 65,798 | 15,572,391 |
| 2024-07-22 | 2.32 | 2.37 | 2.3 | 2.36 | +1.29% | 63,710 | 14,936,040 |
| 2024-07-19 | 2.31 | 2.35 | 2.3 | 2.33 | 0% | 45,270 | 10,539,058 |
| 2024-07-18 | 2.32 | 2.34 | 2.26 | 2.33 | +0.43% | 51,933 | 12,000,474 |
| 2024-07-17 | 2.34 | 2.35 | 2.31 | 2.32 | -0.43% | 48,451 | 11,286,686 |
| 2024-07-16 | 2.34 | 2.36 | 2.31 | 2.33 | -0.43% | 70,318 | 16,389,586 |
| 2024-07-15 | 2.43 | 2.44 | 2.32 | 2.34 | -3.31% | 80,551 | 18,928,538 |
| 2024-07-12 | 2.42 | 2.47 | 2.4 | 2.42 | +0.41% | 83,982 | 20,459,669 |
| 2024-07-11 | 2.34 | 2.42 | 2.33 | 2.41 | +4.33% | 91,042 | 21,722,461 |
| 2024-07-10 | 2.29 | 2.35 | 2.27 | 2.31 | -0.43% | 61,374 | 14,181,526 |
| 2024-07-09 | 2.31 | 2.33 | 2.23 | 2.32 | -0.43% | 123,822 | 28,253,002 |
| 2024-07-08 | 2.4 | 2.42 | 2.3 | 2.33 | -4.51% | 140,012 | 32,737,682 |
| 2024-07-05 | 2.31 | 2.48 | 2.26 | 2.44 | +6.09% | 158,049 | 37,742,446 |
| 2024-07-04 | 2.43 | 2.45 | 2.29 | 2.3 | -4.96% | 115,423 | 27,022,187 |
| 2024-07-03 | 2.47 | 2.48 | 2.41 | 2.42 | -0.82% | 67,395 | 16,468,110 |
| 2024-07-02 | 2.35 | 2.46 | 2.33 | 2.44 | +3.83% | 123,920 | 29,970,171 |
| 2024-07-01 | 2.36 | 2.37 | 2.3 | 2.35 | +0.43% | 64,457 | 15,066,499 |
| 2024-06-28 | 2.35 | 2.4 | 2.32 | 2.34 | -0.43% | 66,854 | 15,783,225 |
| 2024-06-27 | 2.43 | 2.45 | 2.34 | 2.35 | -2.89% | 79,409 | 18,941,719 |
| 2024-06-26 | 2.31 | 2.44 | 2.3 | 2.42 | +4.31% | 92,002 | 21,786,253 |
| 2024-06-25 | 2.31 | 2.36 | 2.3 | 2.32 | +0.87% | 69,593 | 16,208,240 |
| 2024-06-24 | 2.41 | 2.42 | 2.27 | 2.3 | -4.17% | 101,919 | 23,645,650 |
| 2024-06-21 | 2.38 | 2.47 | 2.37 | 2.4 | +0.84% | 73,254 | 17,760,778 |
| 2024-06-20 | 2.45 | 2.51 | 2.38 | 2.38 | -3.64% | 86,520 | 21,043,551 |
| 2024-06-19 | 2.49 | 2.5 | 2.45 | 2.47 | 0% | 52,755 | 13,054,476 |
| 2024-06-18 | 2.4 | 2.5 | 2.4 | 2.47 | +2.92% | 84,463 | 20,793,395 |
| 2024-06-17 | 2.45 | 2.46 | 2.4 | 2.4 | -2.44% | 68,960 | 16,674,939 |
| 2024-06-14 | 2.46 | 2.46 | 2.4 | 2.46 | +0.41% | 66,299 | 16,163,650 |
| 2024-06-13 | 2.52 | 2.52 | 2.43 | 2.45 | -2% | 87,889 | 21,669,675 |
| 2024-06-12 | 2.43 | 2.52 | 2.42 | 2.5 | +2.88% | 95,784 | 23,783,039 |
| 2024-06-11 | 2.49 | 2.49 | 2.37 | 2.43 | -1.62% | 87,125 | 21,051,178 |
| 2024-06-07 | 2.35 | 2.47 | 2.35 | 2.47 | +6.47% | 140,617 | 34,105,636 |
| 2024-06-06 | 2.47 | 2.5 | 2.3 | 2.32 | -6.07% | 180,195 | 42,613,185 |
| 2024-06-05 | 2.52 | 2.54 | 2.47 | 2.47 | -2.76% | 85,589 | 21,396,199 |
| 2024-06-04 | 2.59 | 2.59 | 2.5 | 2.54 | -1.55% | 107,319 | 27,130,093 |
| 2024-06-03 | 2.7 | 2.7 | 2.55 | 2.58 | -4.44% | 120,758 | 31,404,362 |
| 2024-05-31 | 2.71 | 2.73 | 2.69 | 2.7 | -0.37% | 51,636 | 13,992,384 |
| 2024-05-30 | 2.74 | 2.76 | 2.66 | 2.71 | -1.81% | 110,719 | 29,965,241 |
| 2024-05-29 | 2.76 | 2.8 | 2.74 | 2.76 | +0.73% | 68,213 | 18,859,528 |
| 2024-05-28 | 2.79 | 2.8 | 2.73 | 2.74 | -2.14% | 74,118 | 20,474,251 |
| 2024-05-27 | 2.77 | 2.81 | 2.73 | 2.8 | +1.82% | 83,532 | 23,149,038 |
| 2024-05-24 | 2.77 | 2.81 | 2.75 | 2.75 | -0.72% | 87,437 | 24,331,820 |
| 2024-05-23 | 2.86 | 2.88 | 2.75 | 2.77 | -3.82% | 144,632 | 40,390,055 |
| 2024-05-22 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 89,833 | 25,826,876 |
| 2024-05-21 | 2.93 | 2.93 | 2.83 | 2.86 | -1.72% | 107,161 | 30,727,922 |
| 2024-05-20 | 2.89 | 2.94 | 2.88 | 2.91 | +0.69% | 123,425 | 35,966,721 |
| 2024-05-17 | 2.86 | 2.91 | 2.85 | 2.89 | +1.05% | 109,178 | 31,406,615 |
| 2024-05-16 | 2.89 | 2.94 | 2.86 | 2.86 | -1.04% | 120,744 | 34,958,430 |
| 2024-05-15 | 2.92 | 2.97 | 2.87 | 2.89 | -1.03% | 147,859 | 42,997,120 |
| 2024-05-14 | 2.89 | 2.99 | 2.88 | 2.92 | +0.34% | 154,903 | 45,625,220 |
| 2024-05-13 | 2.98 | 3.03 | 2.9 | 2.91 | -3% | 227,865 | 67,087,064 |
| 2024-05-10 | 3.14 | 3.19 | 3 | 3 | -5.36% | 328,565 | 100,286,423 |
| 2024-05-09 | 3.16 | 3.25 | 3.06 | 3.17 | -0.31% | 479,863 | 150,504,899 |
| 2024-05-08 | 3.08 | 3.37 | 3.04 | 3.18 | +6% | 579,435 | 183,705,813 |
| 2024-05-07 | 2.99 | 3.06 | 2.93 | 3 | +1.35% | 167,750 | 50,207,179 |
| 2024-05-06 | 2.9 | 3 | 2.9 | 2.96 | +2.07% | 127,527 | 37,725,386 |
| 2024-04-30 | 2.87 | 2.93 | 2.84 | 2.9 | +0.69% | 116,355 | 33,640,385 |
| 2024-04-29 | 2.78 | 2.89 | 2.77 | 2.88 | +4.35% | 148,720 | 42,339,650 |
| 2024-04-26 | 2.68 | 2.77 | 2.64 | 2.76 | +2.6% | 178,791 | 48,475,872 |
| 2024-04-25 | 2.66 | 2.74 | 2.66 | 2.69 | 0% | 125,117 | 33,909,051 |
| 2024-04-24 | 2.65 | 2.71 | 2.59 | 2.69 | -0.37% | 166,180 | 43,898,813 |
| 2024-04-23 | 2.68 | 2.75 | 2.64 | 2.7 | +1.5% | 132,081 | 35,572,076 |
| 2024-04-22 | 2.64 | 2.68 | 2.58 | 2.66 | +0.76% | 101,315 | 26,770,859 |
| 2024-04-19 | 2.66 | 2.7 | 2.61 | 2.64 | -0.75% | 86,124 | 22,850,524 |
| 2024-04-18 | 2.72 | 2.73 | 2.64 | 2.66 | -1.85% | 124,073 | 33,156,402 |
| 2024-04-17 | 2.51 | 2.72 | 2.5 | 2.71 | +10.61% | 190,811 | 50,713,319 |
| 2024-04-16 | 2.72 | 2.74 | 2.45 | 2.45 | -11.23% | 231,424 | 58,818,913 |
| 2024-04-15 | 2.92 | 2.95 | 2.71 | 2.76 | -6.12% | 212,790 | 59,216,728 |
| 2024-04-12 | 3.03 | 3.06 | 2.93 | 2.94 | -2.97% | 127,314 | 37,836,805 |
| 2024-04-11 | 3 | 3.07 | 2.96 | 3.03 | +1% | 112,161 | 34,040,770 |
| 2024-04-10 | 3.07 | 3.07 | 2.97 | 3 | -2.28% | 110,318 | 33,251,194 |
| 2024-04-09 | 3.02 | 3.08 | 2.98 | 3.07 | +1.66% | 131,476 | 39,811,564 |
| 2024-04-08 | 3.09 | 3.1 | 3.02 | 3.02 | -2.58% | 113,281 | 34,521,594 |
| 2024-04-03 | 3.11 | 3.15 | 3.08 | 3.1 | -1.27% | 125,015 | 38,842,431 |
| 2024-04-02 | 3.17 | 3.17 | 3.12 | 3.14 | -0.63% | 127,281 | 39,948,629 |
| 2024-04-01 | 3.07 | 3.16 | 3.07 | 3.16 | +2.6% | 154,742 | 48,432,924 |
| 2024-03-29 | 3.08 | 3.11 | 3.03 | 3.08 | +0.98% | 130,262 | 39,937,363 |
| 2024-03-28 | 3.03 | 3.1 | 3 | 3.05 | 0% | 166,516 | 50,920,443 |
| 2024-03-27 | 3.07 | 3.15 | 3.05 | 3.05 | -0.33% | 195,387 | 60,522,907 |
| 2024-03-26 | 3.15 | 3.16 | 3 | 3.06 | -2.24% | 236,585 | 72,480,057 |
| 2024-03-25 | 3.06 | 3.22 | 3.06 | 3.13 | +2.29% | 333,999 | 105,260,388 |
| 2024-03-22 | 3.11 | 3.14 | 3.02 | 3.06 | -1.92% | 185,150 | 56,701,800 |
| 2024-03-21 | 3.13 | 3.16 | 3.07 | 3.12 | -0.32% | 167,928 | 52,320,305 |
| 2024-03-20 | 3.1 | 3.17 | 3.06 | 3.13 | +1.95% | 231,362 | 72,014,599 |
| 2024-03-19 | 3.08 | 3.12 | 3.06 | 3.07 | -0.97% | 243,863 | 75,269,824 |
| 2024-03-18 | 3.11 | 3.12 | 3.02 | 3.1 | -0.64% | 333,607 | 102,104,933 |
| 2024-03-15 | 2.96 | 3.36 | 2.96 | 3.12 | +5.76% | 458,577 | 143,766,190 |
| 2024-03-14 | 2.95 | 3.04 | 2.88 | 2.95 | +1.72% | 245,173 | 72,348,235 |
| 2024-03-13 | 2.94 | 2.96 | 2.85 | 2.9 | -1.69% | 164,530 | 47,584,016 |
| 2024-03-12 | 2.82 | 3.02 | 2.82 | 2.95 | +4.24% | 297,450 | 87,588,015 |
| 2024-03-11 | 2.71 | 2.85 | 2.69 | 2.83 | +4.43% | 171,625 | 47,409,362 |
| 2024-03-08 | 2.72 | 2.75 | 2.69 | 2.71 | +0.37% | 102,104 | 27,756,669 |
| 2024-03-07 | 2.72 | 2.8 | 2.69 | 2.7 | -0.74% | 133,190 | 36,501,537 |
| 2024-03-06 | 2.7 | 2.75 | 2.66 | 2.72 | 0% | 132,419 | 35,911,438 |
| 2024-03-05 | 2.8 | 2.81 | 2.71 | 2.72 | -4.23% | 171,058 | 46,848,903 |
| 2024-03-04 | 2.78 | 2.88 | 2.77 | 2.84 | +2.16% | 215,778 | 60,642,754 |
| 2024-03-01 | 2.74 | 2.79 | 2.72 | 2.78 | +1.46% | 169,598 | 46,720,658 |
| 2024-02-29 | 2.64 | 2.75 | 2.6 | 2.74 | +3.01% | 241,489 | 65,167,221 |
| 2024-02-28 | 2.94 | 3 | 2.66 | 2.66 | -8.59% | 352,281 | 100,369,621 |
| 2024-02-27 | 2.76 | 2.93 | 2.76 | 2.91 | +1.39% | 277,983 | 79,196,846 |
| 2024-02-26 | 2.83 | 2.97 | 2.78 | 2.87 | +1.77% | 223,059 | 63,954,559 |
| 2024-02-23 | 2.7 | 2.83 | 2.69 | 2.82 | +4.83% | 213,813 | 58,906,817 |
| 2024-02-22 | 2.61 | 2.71 | 2.59 | 2.69 | +2.67% | 196,328 | 52,045,717 |
| 2024-02-21 | 2.53 | 2.71 | 2.51 | 2.62 | +1.95% | 245,592 | 64,636,076 |
| 2024-02-20 | 2.49 | 2.57 | 2.43 | 2.57 | +3.21% | 224,647 | 56,602,046 |
| 2024-02-19 | 2.42 | 2.51 | 2.4 | 2.49 | +4.18% | 446,389 | 109,583,955 |
| 2024-02-08 | 2.2 | 2.4 | 2.03 | 2.39 | +8.64% | 641,591 | 141,013,732 |
| 2024-02-07 | 2.44 | 2.48 | 2.13 | 2.2 | -6.38% | 448,671 | 100,070,104 |
| 2024-02-06 | 2.3 | 2.47 | 2.12 | 2.35 | +0.86% | 378,018 | 85,700,471 |
| 2024-02-05 | 2.73 | 2.73 | 2.28 | 2.33 | -13.7% | 318,496 | 76,631,661 |
| 2024-02-02 | 2.9 | 2.94 | 2.6 | 2.7 | -6.57% | 214,564 | 59,421,451 |
| 2024-02-01 | 2.98 | 2.98 | 2.85 | 2.89 | -3.34% | 176,427 | 51,293,418 |
| 2024-01-31 | 3.15 | 3.2 | 2.95 | 2.99 | -5.68% | 178,086 | 54,316,251 |
| 2024-01-30 | 3.25 | 3.27 | 3.15 | 3.17 | -3.35% | 102,078 | 32,849,605 |
| 2024-01-29 | 3.42 | 3.42 | 3.26 | 3.28 | -3.24% | 108,772 | 36,021,819 |
| 2024-01-26 | 3.38 | 3.49 | 3.37 | 3.39 | +0.3% | 133,030 | 45,480,354 |
| 2024-01-25 | 3.25 | 3.38 | 3.23 | 3.38 | +4% | 134,221 | 44,533,103 |
| 2024-01-24 | 3.18 | 3.25 | 3.12 | 3.25 | +2.2% | 139,999 | 44,681,055 |
| 2024-01-23 | 3.19 | 3.21 | 3.08 | 3.18 | -0.63% | 186,189 | 58,539,536 |
| 2024-01-22 | 3.41 | 3.45 | 3.16 | 3.2 | -6.43% | 145,258 | 47,884,872 |
| 2024-01-19 | 3.46 | 3.48 | 3.4 | 3.42 | -1.44% | 122,781 | 42,276,747 |
| 2024-01-18 | 3.48 | 3.49 | 3.36 | 3.47 | -0.57% | 153,716 | 52,599,436 |
| 2024-01-17 | 3.57 | 3.6 | 3.49 | 3.49 | -2.51% | 83,566 | 29,621,962 |
| 2024-01-16 | 3.63 | 3.63 | 3.52 | 3.58 | -0.83% | 98,336 | 35,053,775 |
| 2024-01-15 | 3.6 | 3.66 | 3.58 | 3.61 | 0% | 83,251 | 30,171,037 |
| 2024-01-12 | 3.67 | 3.7 | 3.6 | 3.61 | -1.9% | 82,580 | 30,186,647 |
| 2024-01-11 | 3.65 | 3.69 | 3.62 | 3.68 | +1.66% | 74,731 | 27,332,883 |
| 2024-01-10 | 3.63 | 3.67 | 3.6 | 3.62 | -1.09% | 72,585 | 26,376,067 |
| 2024-01-09 | 3.61 | 3.71 | 3.61 | 3.66 | +1.39% | 89,514 | 32,706,528 |
| 2024-01-08 | 3.67 | 3.71 | 3.61 | 3.61 | -2.17% | 80,885 | 29,561,512 |
| 2024-01-05 | 3.76 | 3.78 | 3.67 | 3.69 | -2.12% | 103,050 | 38,469,531 |
| 2024-01-04 | 3.75 | 3.79 | 3.74 | 3.77 | +0.53% | 106,040 | 39,926,747 |
| 2024-01-03 | 3.78 | 3.85 | 3.73 | 3.75 | 0% | 132,030 | 50,040,480 |
| 2024-01-02 | 3.72 | 3.79 | 3.72 | 3.75 | +0.81% | 102,153 | 38,388,532 |
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：