股票概览
3.79
-2.57%
-0.1
3.89
开盘价
3.9
最高价
3.78
最低价
320,924
成交量
数据更新至: 2024-12-31
技术指标
3.85
MA5 (5日均线)
3.94
MA10 (10日均线)
4.07
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 | 3.89 | 3.9 | 3.78 | 3.79 | -2.57% | 320,924 | 123,029,735 |
| 2024-12-30 | 3.94 | 3.94 | 3.87 | 3.89 | -1.02% | 336,870 | 131,162,474 |
| 2024-12-27 | 3.8 | 3.99 | 3.79 | 3.93 | +3.15% | 635,714 | 248,364,691 |
| 2024-12-26 | 3.8 | 3.84 | 3.79 | 3.81 | 0% | 243,316 | 92,930,972 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.81 | -1.3% | 403,013 | 153,374,061 |
| 2024-12-24 | 3.9 | 3.95 | 3.82 | 3.86 | -3.02% | 775,273 | 300,074,991 |
| 2024-12-23 | 4.1 | 4.11 | 3.98 | 3.98 | -3.16% | 487,117 | 196,435,774 |
| 2024-12-20 | 4.09 | 4.12 | 4.06 | 4.11 | 0% | 389,345 | 159,401,323 |
| 2024-12-19 | 4.08 | 4.13 | 4.02 | 4.11 | 0% | 502,854 | 204,637,534 |
| 2024-12-18 | 4.17 | 4.19 | 4.09 | 4.11 | -1.91% | 656,419 | 271,538,859 |
| 2024-12-17 | 4.24 | 4.31 | 4.17 | 4.19 | -0.95% | 994,778 | 420,763,329 |
| 2024-12-16 | 4.19 | 4.25 | 4.18 | 4.23 | +0.95% | 604,263 | 254,691,328 |
| 2024-12-13 | 4.28 | 4.3 | 4.17 | 4.19 | -2.56% | 853,675 | 360,892,550 |
| 2024-12-12 | 4.22 | 4.36 | 4.18 | 4.3 | +2.14% | 1,115,692 | 479,181,891 |
| 2024-12-11 | 4.16 | 4.23 | 4.15 | 4.21 | +0.96% | 550,642 | 231,736,156 |
| 2024-12-10 | 4.31 | 4.32 | 4.16 | 4.17 | -0.71% | 769,849 | 326,085,410 |
| 2024-12-09 | 4.28 | 4.31 | 4.17 | 4.2 | -0.71% | 774,296 | 328,403,219 |
| 2024-12-06 | 4.19 | 4.25 | 4.14 | 4.23 | +0.95% | 930,944 | 391,793,805 |
| 2024-12-05 | 4.14 | 4.2 | 4.11 | 4.19 | +0.48% | 519,350 | 215,348,966 |
| 2024-12-04 | 4.15 | 4.23 | 4.13 | 4.17 | +0.48% | 930,013 | 388,507,647 |
| 2024-12-03 | 4.19 | 4.2 | 4.1 | 4.15 | -0.95% | 605,762 | 250,636,254 |
| 2024-12-02 | 4.07 | 4.2 | 4.06 | 4.19 | +3.2% | 877,553 | 364,318,368 |
| 2024-11-29 | 4.03 | 4.09 | 3.98 | 4.06 | +0.5% | 557,716 | 225,537,845 |
| 2024-11-28 | 4.02 | 4.07 | 4 | 4.04 | 0% | 475,363 | 192,286,617 |
| 2024-11-27 | 3.96 | 4.04 | 3.87 | 4.04 | +1.51% | 486,828 | 192,258,500 |
| 2024-11-26 | 3.93 | 4.05 | 3.93 | 3.98 | +0.76% | 541,055 | 216,197,608 |
| 2024-11-25 | 3.91 | 3.96 | 3.88 | 3.95 | +0.77% | 471,911 | 185,129,050 |
| 2024-11-22 | 4.1 | 4.13 | 3.92 | 3.92 | -4.85% | 630,306 | 253,637,387 |
| 2024-11-21 | 4.14 | 4.16 | 4.07 | 4.12 | -0.48% | 524,471 | 215,279,822 |
| 2024-11-20 | 4.05 | 4.16 | 4.04 | 4.14 | +1.72% | 644,942 | 265,203,176 |
| 2024-11-19 | 4 | 4.07 | 3.98 | 4.07 | +1.75% | 473,454 | 190,431,971 |
| 2024-11-18 | 4.06 | 4.1 | 3.98 | 4 | -1.23% | 692,690 | 279,491,955 |
| 2024-11-15 | 4.15 | 4.2 | 4.03 | 4.05 | -2.88% | 666,440 | 274,869,962 |
| 2024-11-14 | 4.33 | 4.35 | 4.16 | 4.17 | -4.36% | 813,417 | 345,257,128 |
| 2024-11-13 | 4.4 | 4.44 | 4.24 | 4.36 | -2.24% | 1,367,111 | 591,517,368 |
| 2024-11-12 | 4.42 | 4.62 | 4.4 | 4.46 | +0.68% | 1,921,218 | 867,524,897 |
| 2024-11-11 | 4.3 | 4.52 | 4.29 | 4.43 | +2.31% | 1,543,378 | 679,477,123 |
| 2024-11-08 | 4.45 | 4.54 | 4.31 | 4.33 | +0.23% | 1,926,649 | 850,744,283 |
| 2024-11-07 | 4.12 | 4.38 | 4.1 | 4.32 | +3.85% | 1,507,668 | 643,014,584 |
| 2024-11-06 | 4.15 | 4.2 | 4.13 | 4.16 | -0.72% | 899,995 | 374,645,293 |
| 2024-11-05 | 4.1 | 4.2 | 4.07 | 4.19 | +1.45% | 1,007,592 | 417,910,478 |
| 2024-11-04 | 4.03 | 4.15 | 4.03 | 4.13 | +3.77% | 793,936 | 325,276,219 |
| 2024-11-01 | 4.09 | 4.1 | 3.97 | 3.98 | -3.4% | 689,139 | 277,540,833 |
| 2024-10-31 | 4.05 | 4.16 | 4.02 | 4.12 | +1.48% | 781,685 | 320,043,121 |
| 2024-10-30 | 4.02 | 4.1 | 4 | 4.06 | 0% | 534,711 | 216,568,981 |
| 2024-10-29 | 4.23 | 4.23 | 4.05 | 4.06 | -3.79% | 877,398 | 360,785,619 |
| 2024-10-28 | 4.04 | 4.23 | 4.02 | 4.22 | +4.2% | 1,154,640 | 478,492,382 |
| 2024-10-25 | 4 | 4.06 | 3.96 | 4.05 | +0.25% | 747,411 | 301,255,390 |
| 2024-10-24 | 4.02 | 4.1 | 4.01 | 4.04 | +0.25% | 672,557 | 273,095,360 |
| 2024-10-23 | 4.09 | 4.09 | 4 | 4.03 | -1.95% | 821,255 | 331,753,102 |
| 2024-10-22 | 3.92 | 4.16 | 3.91 | 4.11 | +4.85% | 1,297,463 | 527,465,905 |
| 2024-10-21 | 3.92 | 3.95 | 3.87 | 3.92 | 0% | 732,232 | 286,650,596 |
| 2024-10-18 | 3.8 | 3.99 | 3.79 | 3.92 | +2.35% | 870,445 | 337,604,994 |
| 2024-10-17 | 3.88 | 3.93 | 3.81 | 3.83 | -2.3% | 609,049 | 235,331,059 |
| 2024-10-16 | 3.79 | 4.07 | 3.74 | 3.92 | +3.43% | 934,346 | 364,016,308 |
| 2024-10-15 | 3.86 | 3.92 | 3.79 | 3.79 | -2.32% | 696,118 | 268,438,594 |
| 2024-10-14 | 3.82 | 3.88 | 3.7 | 3.88 | +1.57% | 735,189 | 279,774,382 |
| 2024-10-11 | 4.13 | 4.13 | 3.77 | 3.82 | -7.51% | 909,482 | 355,007,676 |
| 2024-10-10 | 4.16 | 4.31 | 4.12 | 4.13 | -0.96% | 992,906 | 418,281,705 |
| 2024-10-09 | 4.28 | 4.37 | 4.14 | 4.17 | -6.5% | 1,739,922 | 740,710,216 |
| 2024-10-08 | 4.79 | 4.87 | 4.19 | 4.46 | +9.58% | 2,373,487 | 1,067,871,892 |
| 2024-09-30 | 3.71 | 4.11 | 3.68 | 4.07 | +13.06% | 1,829,558 | 713,405,524 |
| 2024-09-27 | 3.49 | 3.67 | 3.44 | 3.6 | +4.35% | 955,477 | 339,143,650 |
| 2024-09-26 | 3.35 | 3.45 | 3.31 | 3.45 | +2.99% | 580,629 | 196,014,050 |
| 2024-09-25 | 3.29 | 3.4 | 3.28 | 3.35 | +2.45% | 678,471 | 227,266,528 |
| 2024-09-24 | 3.16 | 3.27 | 3.16 | 3.27 | +3.81% | 558,013 | 180,004,923 |
| 2024-09-23 | 3.13 | 3.16 | 3.12 | 3.15 | +0.96% | 184,964 | 58,110,142 |
| 2024-09-20 | 3.15 | 3.15 | 3.1 | 3.12 | -1.27% | 209,434 | 65,415,199 |
| 2024-09-19 | 3.12 | 3.18 | 3.09 | 3.16 | +1.94% | 227,037 | 71,432,926 |
| 2024-09-18 | 3.16 | 3.17 | 3.07 | 3.1 | -2.21% | 217,708 | 67,643,544 |
| 2024-09-13 | 3.2 | 3.22 | 3.16 | 3.17 | -0.94% | 220,189 | 70,108,194 |
| 2024-09-12 | 3.18 | 3.27 | 3.18 | 3.2 | +0.63% | 291,144 | 93,803,396 |
| 2024-09-11 | 3.16 | 3.23 | 3.14 | 3.18 | +0.32% | 214,196 | 68,163,555 |
| 2024-09-10 | 3.2 | 3.22 | 3.13 | 3.17 | -0.63% | 229,438 | 72,515,478 |
| 2024-09-09 | 3.19 | 3.24 | 3.16 | 3.19 | -0.62% | 233,076 | 74,624,808 |
| 2024-09-06 | 3.26 | 3.29 | 3.2 | 3.21 | -1.83% | 203,250 | 65,666,913 |
| 2024-09-05 | 3.18 | 3.28 | 3.18 | 3.27 | +2.51% | 337,400 | 109,624,232 |
| 2024-09-04 | 3.2 | 3.23 | 3.17 | 3.19 | -0.31% | 190,585 | 61,134,829 |
| 2024-09-03 | 3.19 | 3.24 | 3.17 | 3.2 | 0% | 198,984 | 63,794,245 |
| 2024-09-02 | 3.27 | 3.3 | 3.18 | 3.2 | -2.44% | 282,483 | 91,507,084 |
| 2024-08-30 | 3.24 | 3.32 | 3.21 | 3.28 | +0.61% | 427,824 | 139,921,575 |
| 2024-08-29 | 3.18 | 3.28 | 3.17 | 3.26 | +2.19% | 264,483 | 85,799,976 |
| 2024-08-28 | 3.17 | 3.22 | 3.13 | 3.19 | +0.31% | 248,633 | 79,109,638 |
| 2024-08-27 | 3.17 | 3.26 | 3.16 | 3.18 | +0.32% | 272,719 | 87,295,018 |
| 2024-08-26 | 3.19 | 3.21 | 3.16 | 3.17 | -0.31% | 194,814 | 61,990,040 |
| 2024-08-23 | 3.18 | 3.21 | 3.16 | 3.18 | -0.31% | 204,673 | 65,186,303 |
| 2024-08-22 | 3.23 | 3.28 | 3.18 | 3.19 | -1.54% | 261,052 | 84,066,522 |
| 2024-08-21 | 3.31 | 3.33 | 3.22 | 3.24 | -2.11% | 298,091 | 97,193,272 |
| 2024-08-20 | 3.39 | 3.4 | 3.29 | 3.31 | -2.07% | 284,883 | 94,961,876 |
| 2024-08-19 | 3.44 | 3.45 | 3.37 | 3.38 | -2.03% | 404,088 | 137,356,465 |
| 2024-08-16 | 3.44 | 3.51 | 3.38 | 3.45 | -0.86% | 525,381 | 180,817,607 |
| 2024-08-15 | 3.5 | 3.6 | 3.47 | 3.48 | +0.29% | 564,456 | 198,511,935 |
| 2024-08-14 | 3.52 | 3.55 | 3.44 | 3.47 | -1.98% | 573,623 | 199,757,870 |
| 2024-08-13 | 3.53 | 3.61 | 3.47 | 3.54 | -3.8% | 915,186 | 322,257,052 |
| 2024-08-12 | 3.39 | 3.85 | 3.38 | 3.68 | +10.18% | 1,620,841 | 590,228,877 |
| 2024-08-09 | 3.38 | 3.42 | 3.33 | 3.34 | -1.76% | 364,236 | 122,608,518 |
| 2024-08-08 | 3.33 | 3.44 | 3.32 | 3.4 | +1.8% | 580,657 | 197,930,717 |
| 2024-08-07 | 3.36 | 3.39 | 3.32 | 3.34 | -1.18% | 296,732 | 99,212,450 |
| 2024-08-06 | 3.28 | 3.39 | 3.25 | 3.38 | +4% | 489,529 | 163,443,271 |
| 2024-08-05 | 3.31 | 3.37 | 3.24 | 3.25 | -2.4% | 384,685 | 127,048,262 |
| 2024-08-02 | 3.3 | 3.4 | 3.28 | 3.33 | +0.91% | 429,976 | 144,227,333 |
| 2024-08-01 | 3.23 | 3.37 | 3.23 | 3.3 | +1.54% | 458,455 | 151,775,017 |
| 2024-07-31 | 3.15 | 3.25 | 3.14 | 3.25 | +3.17% | 388,730 | 125,034,047 |
| 2024-07-30 | 3.11 | 3.15 | 3.1 | 3.15 | +1.29% | 160,274 | 50,181,801 |
| 2024-07-29 | 3.13 | 3.13 | 3.09 | 3.11 | -0.64% | 128,969 | 40,143,978 |
| 2024-07-26 | 3.11 | 3.15 | 3.1 | 3.13 | +1.29% | 129,838 | 40,581,717 |
| 2024-07-25 | 3.06 | 3.12 | 3.05 | 3.09 | +0.65% | 146,594 | 45,317,227 |
| 2024-07-24 | 3.11 | 3.13 | 3.06 | 3.07 | -1.92% | 223,658 | 68,939,427 |
| 2024-07-23 | 3.18 | 3.19 | 3.12 | 3.13 | -1.88% | 216,138 | 68,204,383 |
| 2024-07-22 | 3.18 | 3.22 | 3.15 | 3.19 | 0% | 242,646 | 77,311,827 |
| 2024-07-19 | 3.19 | 3.21 | 3.17 | 3.19 | -0.62% | 241,682 | 77,035,237 |
| 2024-07-18 | 3.14 | 3.22 | 3.1 | 3.21 | +2.23% | 404,696 | 128,426,638 |
| 2024-07-17 | 3.12 | 3.16 | 3.1 | 3.14 | +0.64% | 198,471 | 62,228,129 |
| 2024-07-16 | 3.12 | 3.13 | 3.1 | 3.12 | -0.32% | 126,440 | 39,362,132 |
| 2024-07-15 | 3.15 | 3.16 | 3.11 | 3.13 | -0.95% | 186,721 | 58,435,901 |
| 2024-07-12 | 3.16 | 3.19 | 3.14 | 3.16 | -0.32% | 206,390 | 65,297,262 |
| 2024-07-11 | 3.11 | 3.17 | 3.11 | 3.17 | +3.26% | 327,006 | 102,945,554 |
| 2024-07-10 | 3.09 | 3.12 | 3.06 | 3.07 | -0.97% | 187,058 | 57,680,936 |
| 2024-07-09 | 3.07 | 3.12 | 3.03 | 3.1 | +0.98% | 259,658 | 79,960,479 |
| 2024-07-08 | 3.11 | 3.13 | 3.06 | 3.07 | -2.54% | 257,762 | 79,635,169 |
| 2024-07-05 | 3.04 | 3.15 | 3.02 | 3.15 | +3.62% | 361,793 | 112,301,770 |
| 2024-07-04 | 3.11 | 3.12 | 3.03 | 3.04 | -2.25% | 205,212 | 62,783,361 |
| 2024-07-03 | 3.15 | 3.16 | 3.1 | 3.11 | -1.27% | 173,681 | 54,328,003 |
| 2024-07-02 | 3.1 | 3.16 | 3.08 | 3.15 | +1.29% | 272,015 | 85,229,417 |
| 2024-07-01 | 3.04 | 3.12 | 3.02 | 3.11 | +1.97% | 235,707 | 72,463,108 |
| 2024-06-28 | 3.07 | 3.12 | 3.05 | 3.05 | -0.65% | 230,222 | 71,051,671 |
| 2024-06-27 | 3.14 | 3.15 | 3.07 | 3.07 | -2.85% | 215,280 | 66,789,736 |
| 2024-06-26 | 3.03 | 3.16 | 3.01 | 3.16 | +4.29% | 308,319 | 95,238,453 |
| 2024-06-25 | 3.03 | 3.06 | 3.01 | 3.03 | 0% | 196,221 | 59,513,571 |
| 2024-06-24 | 3.12 | 3.13 | 3.02 | 3.03 | -3.19% | 267,816 | 82,046,268 |
| 2024-06-21 | 3.12 | 3.19 | 3.11 | 3.13 | +0.32% | 189,866 | 59,802,486 |
| 2024-06-20 | 3.2 | 3.24 | 3.12 | 3.12 | -2.8% | 256,821 | 81,249,641 |
| 2024-06-19 | 3.25 | 3.26 | 3.21 | 3.21 | -1.23% | 160,769 | 51,825,026 |
| 2024-06-18 | 3.23 | 3.28 | 3.22 | 3.25 | +0.62% | 202,861 | 66,005,616 |
| 2024-06-17 | 3.25 | 3.29 | 3.22 | 3.23 | -1.22% | 305,762 | 99,109,345 |
| 2024-06-14 | 3.28 | 3.3 | 3.2 | 3.27 | -0.3% | 545,862 | 177,894,052 |
| 2024-06-13 | 3.37 | 3.38 | 3.27 | 3.28 | -2.96% | 394,774 | 130,182,851 |
| 2024-06-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 258,290 | 87,297,951 |
| 2024-06-11 | 3.41 | 3.45 | 3.36 | 3.4 | -0.87% | 223,970 | 76,230,189 |
| 2024-06-07 | 3.39 | 3.45 | 3.38 | 3.43 | +1.78% | 201,697 | 68,815,171 |
| 2024-06-06 | 3.5 | 3.52 | 3.33 | 3.37 | -3.99% | 356,219 | 121,302,371 |
| 2024-06-05 | 3.55 | 3.58 | 3.5 | 3.51 | -1.4% | 197,328 | 69,808,538 |
| 2024-06-04 | 3.58 | 3.59 | 3.53 | 3.56 | -0.84% | 187,400 | 66,634,280 |
| 2024-06-03 | 3.62 | 3.64 | 3.57 | 3.59 | -0.83% | 197,072 | 71,032,007 |
| 2024-05-31 | 3.6 | 3.64 | 3.59 | 3.62 | +0.28% | 184,730 | 66,829,408 |
| 2024-05-30 | 3.57 | 3.61 | 3.53 | 3.61 | +0.84% | 225,351 | 80,329,879 |
| 2024-05-29 | 3.57 | 3.61 | 3.56 | 3.58 | 0% | 160,560 | 57,514,433 |
| 2024-05-28 | 3.61 | 3.62 | 3.57 | 3.58 | -1.1% | 148,005 | 52,996,317 |
| 2024-05-27 | 3.62 | 3.64 | 3.57 | 3.62 | +0.28% | 176,562 | 63,507,368 |
| 2024-05-24 | 3.62 | 3.66 | 3.6 | 3.61 | -0.55% | 184,818 | 67,025,646 |
| 2024-05-23 | 3.7 | 3.71 | 3.61 | 3.63 | -2.42% | 234,882 | 85,578,752 |
| 2024-05-22 | 3.7 | 3.73 | 3.7 | 3.72 | +0.27% | 142,164 | 52,755,470 |
| 2024-05-21 | 3.75 | 3.76 | 3.69 | 3.71 | -1.33% | 230,007 | 85,327,712 |
| 2024-05-20 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 249,930 | 94,072,216 |
| 2024-05-17 | 3.74 | 3.78 | 3.71 | 3.76 | +0.27% | 238,435 | 89,286,643 |
| 2024-05-16 | 3.79 | 3.81 | 3.73 | 3.75 | -1.06% | 275,139 | 103,779,328 |
| 2024-05-15 | 3.83 | 3.84 | 3.79 | 3.79 | -1.04% | 209,320 | 79,716,982 |
| 2024-05-14 | 3.79 | 3.88 | 3.79 | 3.83 | +0.26% | 258,827 | 99,570,420 |
| 2024-05-13 | 3.87 | 3.89 | 3.8 | 3.82 | -1.29% | 259,382 | 99,816,093 |
| 2024-05-10 | 3.93 | 3.95 | 3.85 | 3.87 | -1.78% | 335,593 | 130,718,865 |
| 2024-05-09 | 3.92 | 3.98 | 3.89 | 3.94 | +0.25% | 406,207 | 160,180,432 |
| 2024-05-08 | 3.9 | 3.96 | 3.88 | 3.93 | +0.77% | 460,861 | 180,965,107 |
| 2024-05-07 | 3.91 | 3.93 | 3.87 | 3.9 | 0% | 306,448 | 119,423,979 |
| 2024-05-06 | 3.89 | 3.93 | 3.87 | 3.9 | +1.04% | 399,361 | 155,854,755 |
| 2024-04-30 | 3.81 | 3.88 | 3.78 | 3.86 | +1.58% | 422,033 | 161,932,501 |
| 2024-04-29 | 3.69 | 3.8 | 3.69 | 3.8 | +2.98% | 399,271 | 150,307,921 |
| 2024-04-26 | 3.6 | 3.69 | 3.59 | 3.69 | -1.07% | 395,539 | 144,517,029 |
| 2024-04-25 | 3.7 | 3.76 | 3.69 | 3.73 | +0.54% | 283,505 | 105,761,008 |
| 2024-04-24 | 3.69 | 3.71 | 3.66 | 3.71 | +0.54% | 162,988 | 60,119,992 |
| 2024-04-23 | 3.69 | 3.72 | 3.66 | 3.69 | -0.27% | 185,916 | 68,565,866 |
| 2024-04-22 | 3.67 | 3.74 | 3.64 | 3.7 | +0.27% | 192,620 | 71,166,714 |
| 2024-04-19 | 3.66 | 3.74 | 3.66 | 3.69 | +0.27% | 226,335 | 83,620,794 |
| 2024-04-18 | 3.71 | 3.73 | 3.66 | 3.68 | -0.81% | 226,911 | 83,874,936 |
| 2024-04-17 | 3.61 | 3.71 | 3.59 | 3.71 | +3.34% | 332,052 | 122,082,381 |
| 2024-04-16 | 3.67 | 3.72 | 3.58 | 3.59 | -2.97% | 341,691 | 123,860,600 |
| 2024-04-15 | 3.71 | 3.77 | 3.64 | 3.7 | -0.27% | 249,236 | 92,360,030 |
| 2024-04-12 | 3.78 | 3.79 | 3.71 | 3.71 | -2.11% | 215,419 | 80,639,169 |
| 2024-04-11 | 3.77 | 3.82 | 3.75 | 3.79 | -0.26% | 202,661 | 76,842,233 |
| 2024-04-10 | 3.86 | 3.88 | 3.77 | 3.8 | -2.06% | 248,507 | 94,915,900 |
| 2024-04-09 | 3.84 | 3.89 | 3.8 | 3.88 | +1.04% | 237,187 | 91,233,707 |
| 2024-04-08 | 3.94 | 3.94 | 3.84 | 3.84 | -2.78% | 292,288 | 113,211,185 |
| 2024-04-03 | 3.97 | 3.98 | 3.94 | 3.95 | -0.75% | 263,020 | 104,113,217 |
| 2024-04-02 | 4.01 | 4.02 | 3.96 | 3.98 | -0.25% | 247,176 | 98,363,173 |
| 2024-04-01 | 3.92 | 3.99 | 3.92 | 3.99 | +2.05% | 329,331 | 130,339,186 |
| 2024-03-29 | 3.88 | 3.92 | 3.87 | 3.91 | +0.26% | 236,229 | 92,008,431 |
| 2024-03-28 | 3.87 | 3.93 | 3.85 | 3.9 | +0.52% | 289,517 | 112,790,061 |
| 2024-03-27 | 3.92 | 3.97 | 3.88 | 3.88 | -1.27% | 333,115 | 131,055,784 |
| 2024-03-26 | 3.86 | 3.95 | 3.83 | 3.93 | +1.55% | 363,703 | 141,300,056 |
| 2024-03-25 | 3.93 | 3.98 | 3.86 | 3.87 | -2.03% | 371,556 | 145,639,937 |
| 2024-03-22 | 4.02 | 4.03 | 3.93 | 3.95 | -2.23% | 405,989 | 161,244,514 |
| 2024-03-21 | 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | 315,158 | 127,464,882 |
| 2024-03-20 | 4.04 | 4.08 | 4.02 | 4.07 | +0.74% | 349,750 | 141,570,809 |
| 2024-03-19 | 4.1 | 4.11 | 4.04 | 4.04 | -1.94% | 470,697 | 191,708,751 |
| 2024-03-18 | 4.07 | 4.19 | 4.04 | 4.12 | +1.73% | 748,353 | 306,909,252 |
| 2024-03-15 | 4.02 | 4.07 | 4 | 4.05 | 0% | 446,809 | 179,831,376 |
| 2024-03-14 | 4.1 | 4.2 | 4.01 | 4.05 | +0.25% | 592,795 | 242,508,069 |
| 2024-03-13 | 4.07 | 4.09 | 4.01 | 4.04 | -1.94% | 667,540 | 269,278,893 |
| 2024-03-12 | 3.99 | 4.2 | 3.98 | 4.12 | +4.3% | 1,251,407 | 517,126,133 |
| 2024-03-11 | 3.88 | 3.96 | 3.88 | 3.95 | +1.54% | 320,589 | 125,886,076 |
| 2024-03-08 | 3.88 | 3.91 | 3.84 | 3.89 | +0.26% | 251,992 | 97,620,212 |
| 2024-03-07 | 3.89 | 3.95 | 3.87 | 3.88 | -0.51% | 366,159 | 143,237,098 |
| 2024-03-06 | 3.91 | 3.94 | 3.84 | 3.9 | -0.76% | 322,590 | 125,477,683 |
| 2024-03-05 | 3.98 | 3.99 | 3.91 | 3.93 | -1.75% | 364,141 | 143,209,724 |
| 2024-03-04 | 3.97 | 4.04 | 3.94 | 4 | +1.01% | 472,084 | 188,157,978 |
| 2024-03-01 | 3.96 | 3.99 | 3.92 | 3.96 | -0.25% | 351,062 | 138,791,205 |
| 2024-02-29 | 3.85 | 3.99 | 3.84 | 3.97 | +1.79% | 559,950 | 220,915,796 |
| 2024-02-28 | 4.05 | 4.14 | 3.9 | 3.9 | -3.94% | 771,674 | 312,358,634 |
| 2024-02-27 | 3.98 | 4.06 | 3.96 | 4.06 | +1.25% | 476,977 | 191,751,110 |
| 2024-02-26 | 3.95 | 4.08 | 3.91 | 4.01 | +1.52% | 630,931 | 251,564,592 |
| 2024-02-23 | 3.93 | 3.95 | 3.87 | 3.95 | +0.25% | 486,824 | 190,425,205 |
| 2024-02-22 | 3.88 | 3.95 | 3.86 | 3.94 | +1.03% | 474,551 | 185,314,201 |
| 2024-02-21 | 3.88 | 3.97 | 3.83 | 3.9 | -0.26% | 576,516 | 225,682,035 |
| 2024-02-20 | 3.88 | 3.97 | 3.82 | 3.91 | +1.03% | 473,700 | 185,350,404 |
| 2024-02-19 | 3.95 | 3.97 | 3.83 | 3.87 | -1.02% | 552,271 | 214,223,741 |
| 2024-02-08 | 3.94 | 4.09 | 3.87 | 3.91 | +0.51% | 940,932 | 375,750,201 |
| 2024-02-07 | 3.62 | 3.89 | 3.6 | 3.89 | +7.76% | 884,181 | 337,613,789 |
| 2024-02-06 | 3.18 | 3.64 | 3.17 | 3.61 | +12.11% | 640,239 | 220,342,580 |
| 2024-02-05 | 3.32 | 3.39 | 3.07 | 3.22 | -4.17% | 550,307 | 177,492,176 |
| 2024-02-02 | 3.54 | 3.6 | 3.26 | 3.36 | -4.82% | 381,274 | 130,905,361 |
| 2024-02-01 | 3.55 | 3.63 | 3.49 | 3.53 | -1.67% | 274,653 | 97,655,708 |
| 2024-01-31 | 3.7 | 3.73 | 3.58 | 3.59 | -3.75% | 364,253 | 132,619,771 |
| 2024-01-30 | 3.8 | 3.83 | 3.72 | 3.73 | -2.61% | 206,525 | 78,176,034 |
| 2024-01-29 | 3.9 | 3.93 | 3.81 | 3.83 | -1.54% | 270,804 | 104,139,820 |
| 2024-01-26 | 3.9 | 3.97 | 3.87 | 3.89 | +0.26% | 431,308 | 168,814,420 |
| 2024-01-25 | 3.76 | 3.89 | 3.73 | 3.88 | +3.47% | 461,858 | 177,445,608 |
| 2024-01-24 | 3.68 | 3.76 | 3.61 | 3.75 | +2.18% | 321,258 | 118,582,274 |
| 2024-01-23 | 3.63 | 3.69 | 3.6 | 3.67 | +0.82% | 304,529 | 111,140,609 |
| 2024-01-22 | 3.88 | 3.89 | 3.6 | 3.64 | -6.91% | 396,518 | 149,017,858 |
| 2024-01-19 | 3.97 | 3.99 | 3.91 | 3.91 | -2.01% | 219,670 | 86,557,088 |
| 2024-01-18 | 4 | 4.01 | 3.86 | 3.99 | -0.5% | 358,507 | 140,528,000 |
| 2024-01-17 | 4.09 | 4.12 | 4.01 | 4.01 | -2.2% | 193,815 | 78,860,025 |
| 2024-01-16 | 4.13 | 4.14 | 4.07 | 4.1 | -0.97% | 218,903 | 89,814,319 |
| 2024-01-15 | 4.12 | 4.17 | 4.1 | 4.14 | +0.24% | 190,248 | 78,699,552 |
| 2024-01-12 | 4.14 | 4.18 | 4.12 | 4.13 | -0.72% | 189,932 | 78,895,718 |
| 2024-01-11 | 4.11 | 4.16 | 4.1 | 4.16 | +1.46% | 231,877 | 95,955,573 |
| 2024-01-10 | 4.12 | 4.14 | 4.07 | 4.1 | -0.73% | 181,614 | 74,545,206 |
| 2024-01-09 | 4.11 | 4.16 | 4.1 | 4.13 | +0.49% | 164,120 | 67,799,756 |
| 2024-01-08 | 4.18 | 4.19 | 4.11 | 4.11 | -1.67% | 238,779 | 98,765,674 |
| 2024-01-05 | 4.25 | 4.27 | 4.17 | 4.18 | -1.65% | 303,290 | 127,919,129 |
| 2024-01-04 | 4.28 | 4.29 | 4.23 | 4.25 | -1.16% | 333,198 | 141,620,745 |
| 2024-01-03 | 4.26 | 4.39 | 4.25 | 4.3 | +0.94% | 478,880 | 207,315,746 |
| 2024-01-02 | 4.23 | 4.31 | 4.22 | 4.26 | +0.47% | 401,145 | 171,252,992 |
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：