股票概览
3.64
-5.7%
-0.22
3.9
开盘价
3.91
最高价
3.62
最低价
807,324
成交量
数据更新至: 2024-12-31
技术指标
3.90
MA5 (5日均线)
4.33
MA10 (10日均线)
4.56
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 | 3.9 | 3.91 | 3.62 | 3.64 | -5.7% | 807,324 | 300,553,336 |
| 2024-12-30 | 4 | 4.03 | 3.8 | 3.86 | -4.93% | 830,338 | 320,817,516 |
| 2024-12-27 | 4 | 4.2 | 3.94 | 4.06 | +1.5% | 818,445 | 334,725,349 |
| 2024-12-26 | 4.03 | 4.14 | 3.97 | 4 | +1.01% | 735,072 | 296,196,298 |
| 2024-12-25 | 4.2 | 4.2 | 3.87 | 3.96 | -5.71% | 967,037 | 384,430,639 |
| 2024-12-24 | 4.38 | 4.44 | 4.09 | 4.2 | -3.67% | 1,096,730 | 460,705,010 |
| 2024-12-23 | 4.86 | 4.88 | 4.35 | 4.36 | -12.27% | 1,420,653 | 640,947,274 |
| 2024-12-20 | 4.9 | 5.15 | 4.83 | 4.97 | +1.02% | 1,306,198 | 654,096,917 |
| 2024-12-19 | 5.05 | 5.1 | 4.81 | 4.92 | -6.99% | 1,620,389 | 801,287,543 |
| 2024-12-18 | 4.85 | 5.46 | 4.64 | 5.29 | +4.34% | 2,426,662 | 1,210,604,920 |
| 2024-12-17 | 5.47 | 5.95 | 4.88 | 5.07 | -1.74% | 2,676,000 | 1,476,393,638 |
| 2024-12-16 | 5.53 | 5.53 | 5.05 | 5.16 | -6.69% | 2,157,333 | 1,132,100,702 |
| 2024-12-13 | 5.08 | 6.07 | 5.08 | 5.53 | +1.84% | 3,668,886 | 2,036,632,773 |
| 2024-12-12 | 4.83 | 5.77 | 4.7 | 5.43 | +12.89% | 3,787,859 | 2,081,287,997 |
| 2024-12-11 | 4.48 | 4.88 | 4.44 | 4.81 | +5.48% | 2,094,992 | 989,725,446 |
| 2024-12-10 | 4.5 | 4.7 | 4.39 | 4.56 | +4.35% | 1,831,117 | 839,809,842 |
| 2024-12-09 | 4.5 | 4.58 | 4.29 | 4.37 | -2.24% | 1,190,227 | 525,398,625 |
| 2024-12-06 | 4.29 | 4.6 | 4.26 | 4.47 | +3.71% | 1,690,943 | 748,667,783 |
| 2024-12-05 | 4.18 | 4.36 | 4.17 | 4.31 | +3.61% | 1,339,150 | 574,091,774 |
| 2024-12-04 | 4.4 | 4.45 | 4.13 | 4.16 | -7.96% | 1,777,147 | 756,669,667 |
| 2024-12-03 | 4.43 | 4.74 | 4.23 | 4.52 | +1.57% | 2,421,140 | 1,094,860,159 |
| 2024-12-02 | 4.4 | 4.6 | 4.32 | 4.45 | +1.37% | 2,120,895 | 950,904,388 |
| 2024-11-29 | 4.42 | 4.57 | 4.15 | 4.39 | -6.2% | 2,496,438 | 1,087,031,434 |
| 2024-11-28 | 4.86 | 5.11 | 4.68 | 4.68 | -9.3% | 3,118,193 | 1,510,318,768 |
| 2024-11-27 | 4.5 | 5.22 | 4.29 | 5.16 | +8.18% | 3,815,316 | 1,844,830,245 |
| 2024-11-26 | 4.98 | 5.53 | 4.67 | 4.77 | +3.47% | 4,780,325 | 2,434,369,016 |
| 2024-11-25 | 4 | 4.61 | 3.66 | 4.61 | +20.05% | 3,252,743 | 1,398,782,578 |
| 2024-11-22 | 3.47 | 4.31 | 3.46 | 3.84 | +6.96% | 3,338,932 | 1,328,558,323 |
| 2024-11-21 | 3.48 | 3.78 | 3.41 | 3.59 | +2.28% | 1,572,826 | 565,133,213 |
| 2024-11-20 | 3.18 | 3.68 | 3.15 | 3.51 | +10.38% | 1,391,667 | 480,932,910 |
| 2024-11-19 | 3.12 | 3.18 | 3.06 | 3.18 | +1.92% | 363,678 | 113,245,737 |
| 2024-11-18 | 3.32 | 3.37 | 3.06 | 3.12 | -5.45% | 620,727 | 194,986,878 |
| 2024-11-15 | 3.35 | 3.49 | 3.3 | 3.3 | -0.9% | 683,317 | 232,873,212 |
| 2024-11-14 | 3.41 | 3.53 | 3.31 | 3.33 | -3.2% | 461,538 | 157,402,678 |
| 2024-11-13 | 3.41 | 3.48 | 3.33 | 3.44 | +0.58% | 449,579 | 153,214,637 |
| 2024-11-12 | 3.56 | 3.58 | 3.38 | 3.42 | -4.74% | 669,312 | 232,618,326 |
| 2024-11-11 | 3.44 | 3.64 | 3.42 | 3.59 | +3.46% | 725,988 | 256,083,098 |
| 2024-11-08 | 3.54 | 3.61 | 3.45 | 3.47 | -1.98% | 808,149 | 284,497,321 |
| 2024-11-07 | 3.27 | 3.59 | 3.24 | 3.54 | +6.95% | 1,118,592 | 385,054,567 |
| 2024-11-06 | 3.22 | 3.4 | 3.15 | 3.31 | +3.44% | 813,073 | 267,025,089 |
| 2024-11-05 | 3.05 | 3.2 | 3.03 | 3.2 | +4.58% | 603,446 | 189,699,861 |
| 2024-11-04 | 3.03 | 3.12 | 2.99 | 3.06 | +1.32% | 339,603 | 103,820,985 |
| 2024-11-01 | 3.26 | 3.29 | 2.99 | 3.02 | -7.36% | 630,240 | 196,133,285 |
| 2024-10-31 | 3.13 | 3.29 | 3.13 | 3.26 | +3.82% | 534,024 | 172,218,714 |
| 2024-10-30 | 3.1 | 3.18 | 3.08 | 3.14 | -1.57% | 543,515 | 169,868,074 |
| 2024-10-29 | 3.39 | 3.42 | 3.17 | 3.19 | -4.49% | 611,843 | 198,914,365 |
| 2024-10-28 | 3.19 | 3.35 | 3.17 | 3.34 | +4.7% | 680,303 | 223,121,656 |
| 2024-10-25 | 3.11 | 3.22 | 3.1 | 3.19 | +2.9% | 502,381 | 159,059,360 |
| 2024-10-24 | 3.11 | 3.13 | 3.07 | 3.1 | -1.59% | 356,679 | 110,436,173 |
| 2024-10-23 | 3.23 | 3.23 | 3.12 | 3.15 | -3.37% | 781,344 | 248,373,895 |
| 2024-10-22 | 3.2 | 3.38 | 3.19 | 3.26 | +0.93% | 968,782 | 318,285,954 |
| 2024-10-21 | 3.09 | 3.26 | 3.07 | 3.23 | +4.19% | 823,963 | 261,857,337 |
| 2024-10-18 | 3.01 | 3.19 | 2.95 | 3.1 | +1.64% | 724,799 | 221,397,184 |
| 2024-10-17 | 3.03 | 3.14 | 3 | 3.05 | +0.33% | 758,956 | 233,727,769 |
| 2024-10-16 | 2.88 | 3.09 | 2.86 | 3.04 | +3.05% | 776,481 | 231,996,043 |
| 2024-10-15 | 2.88 | 3.1 | 2.84 | 2.95 | +1.37% | 799,480 | 239,826,917 |
| 2024-10-14 | 2.84 | 2.92 | 2.77 | 2.91 | +2.46% | 462,021 | 132,023,282 |
| 2024-10-11 | 2.97 | 2.97 | 2.78 | 2.84 | -5.33% | 525,791 | 150,782,066 |
| 2024-10-10 | 3.03 | 3.11 | 2.91 | 3 | +1.35% | 586,075 | 176,958,110 |
| 2024-10-09 | 3.31 | 3.32 | 2.96 | 2.96 | -15.19% | 969,568 | 303,758,949 |
| 2024-10-08 | 3.69 | 3.7 | 3.2 | 3.49 | +12.22% | 1,379,440 | 472,686,300 |
| 2024-09-30 | 2.81 | 3.15 | 2.76 | 3.11 | +14.76% | 1,357,647 | 400,405,751 |
| 2024-09-27 | 2.66 | 2.79 | 2.64 | 2.71 | +3.04% | 1,039,888 | 281,587,686 |
| 2024-09-26 | 2.56 | 2.64 | 2.56 | 2.63 | +1.54% | 550,504 | 143,203,043 |
| 2024-09-25 | 2.57 | 2.67 | 2.52 | 2.59 | +1.17% | 906,703 | 235,509,550 |
| 2024-09-24 | 2.43 | 2.6 | 2.43 | 2.56 | +5.79% | 679,374 | 171,360,656 |
| 2024-09-23 | 2.43 | 2.45 | 2.41 | 2.42 | -0.82% | 187,933 | 45,548,835 |
| 2024-09-20 | 2.46 | 2.47 | 2.4 | 2.44 | -0.81% | 228,859 | 55,559,306 |
| 2024-09-19 | 2.39 | 2.48 | 2.36 | 2.46 | +4.24% | 324,805 | 78,896,283 |
| 2024-09-18 | 2.38 | 2.4 | 2.3 | 2.36 | -0.84% | 204,524 | 47,926,279 |
| 2024-09-13 | 2.46 | 2.46 | 2.38 | 2.38 | -2.46% | 252,884 | 60,829,533 |
| 2024-09-12 | 2.45 | 2.49 | 2.43 | 2.44 | -0.41% | 232,272 | 56,951,161 |
| 2024-09-11 | 2.46 | 2.46 | 2.41 | 2.45 | -1.21% | 235,897 | 57,406,326 |
| 2024-09-10 | 2.49 | 2.51 | 2.41 | 2.48 | -0.4% | 376,241 | 92,325,827 |
| 2024-09-09 | 2.48 | 2.53 | 2.46 | 2.49 | -0.4% | 318,048 | 79,270,843 |
| 2024-09-06 | 2.51 | 2.6 | 2.5 | 2.5 | -1.57% | 541,412 | 137,351,453 |
| 2024-09-05 | 2.52 | 2.59 | 2.5 | 2.54 | +1.2% | 658,143 | 167,330,588 |
| 2024-09-04 | 2.56 | 2.56 | 2.48 | 2.51 | -1.95% | 449,139 | 112,848,246 |
| 2024-09-03 | 2.6 | 2.65 | 2.52 | 2.56 | -0.78% | 666,948 | 171,242,069 |
| 2024-09-02 | 2.69 | 2.72 | 2.57 | 2.58 | -5.84% | 1,329,832 | 348,429,746 |
| 2024-08-30 | 2.25 | 2.74 | 2.25 | 2.74 | +20.18% | 1,987,635 | 515,126,707 |
| 2024-08-29 | 2.26 | 2.3 | 2.23 | 2.28 | 0% | 207,790 | 47,154,873 |
| 2024-08-28 | 2.25 | 2.3 | 2.21 | 2.28 | +0.88% | 244,255 | 55,098,346 |
| 2024-08-27 | 2.34 | 2.38 | 2.25 | 2.26 | -3.83% | 303,514 | 70,091,442 |
| 2024-08-26 | 2.36 | 2.37 | 2.3 | 2.35 | -0.42% | 227,023 | 53,115,792 |
| 2024-08-23 | 2.34 | 2.38 | 2.28 | 2.36 | 0% | 308,328 | 71,993,527 |
| 2024-08-22 | 2.44 | 2.48 | 2.34 | 2.36 | -4.07% | 413,901 | 98,811,520 |
| 2024-08-21 | 2.54 | 2.59 | 2.45 | 2.46 | -3.53% | 575,227 | 143,678,330 |
| 2024-08-20 | 2.52 | 2.62 | 2.47 | 2.55 | -1.16% | 732,091 | 185,651,655 |
| 2024-08-19 | 2.48 | 2.65 | 2.48 | 2.58 | +2.79% | 875,311 | 224,725,605 |
| 2024-08-16 | 2.54 | 2.61 | 2.49 | 2.51 | -3.09% | 863,532 | 218,521,006 |
| 2024-08-15 | 2.39 | 2.69 | 2.37 | 2.59 | +7.47% | 1,154,177 | 293,305,962 |
| 2024-08-14 | 2.32 | 2.48 | 2.3 | 2.41 | +4.33% | 644,920 | 154,425,715 |
| 2024-08-13 | 2.29 | 2.32 | 2.25 | 2.31 | +1.32% | 164,593 | 37,666,670 |
| 2024-08-12 | 2.34 | 2.36 | 2.27 | 2.28 | -3.39% | 248,625 | 57,387,166 |
| 2024-08-09 | 2.41 | 2.43 | 2.35 | 2.36 | -2.48% | 283,650 | 67,421,301 |
| 2024-08-08 | 2.37 | 2.45 | 2.34 | 2.42 | +0.83% | 404,723 | 96,744,940 |
| 2024-08-07 | 2.44 | 2.46 | 2.38 | 2.4 | -2.83% | 459,261 | 110,433,897 |
| 2024-08-06 | 2.37 | 2.52 | 2.36 | 2.47 | +3.35% | 710,455 | 173,189,645 |
| 2024-08-05 | 2.32 | 2.47 | 2.31 | 2.39 | +2.14% | 653,097 | 157,499,636 |
| 2024-08-02 | 2.35 | 2.4 | 2.33 | 2.34 | -1.68% | 284,776 | 67,231,018 |
| 2024-08-01 | 2.42 | 2.43 | 2.36 | 2.38 | -1.65% | 290,651 | 69,351,611 |
| 2024-07-31 | 2.34 | 2.42 | 2.3 | 2.42 | +2.98% | 488,384 | 116,299,207 |
| 2024-07-30 | 2.33 | 2.38 | 2.32 | 2.35 | +1.29% | 333,355 | 78,313,060 |
| 2024-07-29 | 2.32 | 2.35 | 2.26 | 2.32 | -0.43% | 305,210 | 70,274,152 |
| 2024-07-26 | 2.26 | 2.36 | 2.24 | 2.33 | +3.1% | 356,339 | 82,457,386 |
| 2024-07-25 | 2.2 | 2.26 | 2.19 | 2.26 | +1.8% | 195,021 | 43,685,417 |
| 2024-07-24 | 2.26 | 2.28 | 2.21 | 2.22 | -2.63% | 210,954 | 47,252,255 |
| 2024-07-23 | 2.34 | 2.37 | 2.26 | 2.28 | -2.15% | 330,948 | 76,402,794 |
| 2024-07-22 | 2.24 | 2.45 | 2.22 | 2.33 | +3.56% | 493,108 | 114,756,006 |
| 2024-07-19 | 2.21 | 2.25 | 2.2 | 2.25 | +0.9% | 173,853 | 38,845,430 |
| 2024-07-18 | 2.21 | 2.24 | 2.17 | 2.23 | -0.89% | 234,041 | 51,473,894 |
| 2024-07-17 | 2.24 | 2.3 | 2.24 | 2.25 | -0.88% | 242,579 | 55,023,351 |
| 2024-07-16 | 2.27 | 2.29 | 2.24 | 2.27 | -1.3% | 224,534 | 50,703,354 |
| 2024-07-15 | 2.28 | 2.36 | 2.24 | 2.3 | +1.32% | 338,799 | 77,893,907 |
| 2024-07-12 | 2.28 | 2.32 | 2.25 | 2.27 | -0.87% | 227,620 | 51,967,172 |
| 2024-07-11 | 2.27 | 2.29 | 2.23 | 2.29 | +3.15% | 272,109 | 61,682,765 |
| 2024-07-10 | 2.24 | 2.26 | 2.2 | 2.22 | -1.77% | 219,315 | 48,812,907 |
| 2024-07-09 | 2.24 | 2.27 | 2.15 | 2.26 | +0.89% | 348,387 | 76,914,584 |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | -5.08% | 317,960 | 72,191,466 |
| 2024-07-05 | 2.25 | 2.43 | 2.22 | 2.36 | +4.89% | 500,623 | 116,639,476 |
| 2024-07-04 | 2.35 | 2.36 | 2.24 | 2.25 | -4.26% | 348,131 | 79,501,158 |
| 2024-07-03 | 2.35 | 2.4 | 2.31 | 2.35 | -0.84% | 353,825 | 83,139,687 |
| 2024-07-02 | 2.3 | 2.44 | 2.29 | 2.37 | +2.16% | 632,250 | 150,347,213 |
| 2024-07-01 | 2.27 | 2.34 | 2.24 | 2.32 | +1.75% | 424,504 | 97,490,898 |
| 2024-06-28 | 2.31 | 2.36 | 2.26 | 2.28 | -2.98% | 634,704 | 146,345,515 |
| 2024-06-27 | 2.39 | 2.48 | 2.35 | 2.35 | -4.47% | 771,951 | 184,686,478 |
| 2024-06-26 | 2.4 | 2.52 | 2.33 | 2.46 | 0% | 1,184,711 | 288,055,275 |
| 2024-06-25 | 2.53 | 2.68 | 2.4 | 2.46 | -7.52% | 1,463,746 | 366,835,023 |
| 2024-06-24 | 2.46 | 2.66 | 2.35 | 2.66 | +19.82% | 1,816,896 | 471,655,295 |
| 2024-06-21 | 2.17 | 2.22 | 2.15 | 2.22 | +1.37% | 133,197 | 29,165,247 |
| 2024-06-20 | 2.26 | 2.28 | 2.19 | 2.19 | -3.95% | 175,043 | 38,844,197 |
| 2024-06-19 | 2.29 | 2.31 | 2.27 | 2.28 | -0.87% | 145,226 | 33,254,732 |
| 2024-06-18 | 2.27 | 2.3 | 2.26 | 2.3 | +0.88% | 140,017 | 32,051,415 |
| 2024-06-17 | 2.29 | 2.3 | 2.25 | 2.28 | -1.3% | 163,460 | 37,127,646 |
| 2024-06-14 | 2.29 | 2.32 | 2.27 | 2.31 | +0.87% | 148,817 | 34,203,498 |
| 2024-06-13 | 2.34 | 2.37 | 2.28 | 2.29 | -2.14% | 224,957 | 51,909,459 |
| 2024-06-12 | 2.29 | 2.35 | 2.27 | 2.34 | +2.63% | 231,266 | 53,758,283 |
| 2024-06-11 | 2.25 | 2.29 | 2.21 | 2.28 | +0.44% | 216,874 | 48,988,007 |
| 2024-06-07 | 2.22 | 2.3 | 2.22 | 2.27 | +4.13% | 274,600 | 61,817,723 |
| 2024-06-06 | 2.29 | 2.32 | 2.16 | 2.18 | -4.39% | 391,786 | 86,669,568 |
| 2024-06-05 | 2.34 | 2.35 | 2.27 | 2.28 | -3.8% | 342,643 | 78,911,937 |
| 2024-06-04 | 2.42 | 2.42 | 2.31 | 2.37 | -2.47% | 297,912 | 70,230,140 |
| 2024-06-03 | 2.51 | 2.51 | 2.41 | 2.43 | -3.19% | 298,175 | 72,846,748 |
| 2024-05-31 | 2.47 | 2.53 | 2.46 | 2.51 | +2.03% | 289,350 | 72,292,503 |
| 2024-05-30 | 2.49 | 2.51 | 2.45 | 2.46 | -2.38% | 254,041 | 62,843,629 |
| 2024-05-29 | 2.5 | 2.53 | 2.47 | 2.52 | +1.2% | 254,734 | 63,703,059 |
| 2024-05-28 | 2.54 | 2.54 | 2.48 | 2.49 | -2.35% | 273,866 | 68,429,398 |
| 2024-05-27 | 2.58 | 2.59 | 2.49 | 2.55 | 0% | 324,592 | 81,881,450 |
| 2024-05-24 | 2.56 | 2.61 | 2.55 | 2.55 | -1.54% | 386,037 | 99,151,925 |
| 2024-05-23 | 2.69 | 2.69 | 2.58 | 2.59 | -5.13% | 632,314 | 165,298,497 |
| 2024-05-22 | 2.71 | 2.75 | 2.66 | 2.73 | -2.15% | 808,330 | 217,881,753 |
| 2024-05-21 | 2.73 | 2.87 | 2.73 | 2.79 | +2.2% | 992,986 | 277,715,395 |
| 2024-05-20 | 2.79 | 2.83 | 2.69 | 2.73 | -5.86% | 1,190,977 | 326,213,696 |
| 2024-05-17 | 3 | 3.04 | 2.83 | 2.9 | -7.64% | 1,811,322 | 528,211,068 |
| 2024-05-16 | 2.79 | 3.34 | 2.7 | 3.14 | +11.35% | 2,372,425 | 714,052,576 |
| 2024-05-15 | 2.79 | 3.05 | 2.79 | 2.82 | +11.02% | 1,871,341 | 553,415,331 |
| 2024-05-14 | 2.48 | 2.58 | 2.47 | 2.54 | +4.53% | 363,793 | 91,812,277 |
| 2024-05-13 | 2.5 | 2.5 | 2.41 | 2.43 | -3.19% | 248,565 | 60,530,202 |
| 2024-05-10 | 2.59 | 2.6 | 2.49 | 2.51 | -2.71% | 242,951 | 61,301,196 |
| 2024-05-09 | 2.55 | 2.6 | 2.51 | 2.58 | +1.57% | 205,162 | 52,870,382 |
| 2024-05-08 | 2.62 | 2.63 | 2.53 | 2.54 | -3.79% | 291,285 | 74,621,779 |
| 2024-05-07 | 2.64 | 2.69 | 2.62 | 2.64 | 0% | 274,689 | 72,762,061 |
| 2024-05-06 | 2.65 | 2.67 | 2.6 | 2.64 | +1.15% | 381,679 | 100,338,614 |
| 2024-04-30 | 2.75 | 2.76 | 2.58 | 2.61 | -5.43% | 537,662 | 142,079,354 |
| 2024-04-29 | 2.71 | 2.79 | 2.65 | 2.76 | +0.36% | 473,326 | 128,997,798 |
| 2024-04-26 | 2.66 | 2.76 | 2.65 | 2.75 | +3% | 261,159 | 71,071,222 |
| 2024-04-25 | 2.66 | 2.71 | 2.63 | 2.67 | -0.74% | 200,170 | 53,485,988 |
| 2024-04-24 | 2.62 | 2.69 | 2.57 | 2.69 | +3.46% | 242,807 | 64,255,457 |
| 2024-04-23 | 2.55 | 2.61 | 2.54 | 2.6 | +2.36% | 188,986 | 48,863,550 |
| 2024-04-22 | 2.55 | 2.6 | 2.48 | 2.54 | -1.17% | 171,934 | 43,672,784 |
| 2024-04-19 | 2.58 | 2.65 | 2.55 | 2.57 | -0.77% | 197,700 | 51,144,346 |
| 2024-04-18 | 2.65 | 2.66 | 2.57 | 2.59 | -3.36% | 282,702 | 73,896,957 |
| 2024-04-17 | 2.47 | 2.69 | 2.47 | 2.68 | +10.29% | 358,262 | 93,717,825 |
| 2024-04-16 | 2.62 | 2.63 | 2.43 | 2.43 | -8.3% | 407,018 | 101,513,938 |
| 2024-04-15 | 2.84 | 2.85 | 2.61 | 2.65 | -6.69% | 368,940 | 99,655,940 |
| 2024-04-12 | 2.87 | 2.91 | 2.83 | 2.84 | -1.73% | 191,237 | 54,636,300 |
| 2024-04-11 | 2.85 | 2.92 | 2.82 | 2.89 | +1.4% | 235,092 | 68,033,541 |
| 2024-04-10 | 2.91 | 2.93 | 2.82 | 2.85 | -3.06% | 258,270 | 73,848,014 |
| 2024-04-09 | 2.88 | 2.97 | 2.88 | 2.94 | +2.08% | 233,430 | 68,229,139 |
| 2024-04-08 | 2.96 | 2.97 | 2.86 | 2.88 | -3.03% | 254,400 | 73,644,662 |
| 2024-04-03 | 3.06 | 3.06 | 2.95 | 2.97 | -2.94% | 241,016 | 71,992,850 |
| 2024-04-02 | 3.13 | 3.14 | 3.03 | 3.06 | -2.24% | 305,282 | 93,487,955 |
| 2024-04-01 | 3.02 | 3.13 | 3.02 | 3.13 | +3.64% | 298,638 | 91,976,255 |
| 2024-03-29 | 3.03 | 3.05 | 2.95 | 3.02 | -0.66% | 252,500 | 75,684,675 |
| 2024-03-28 | 2.93 | 3.07 | 2.92 | 3.04 | +3.4% | 319,126 | 96,404,309 |
| 2024-03-27 | 3.09 | 3.12 | 2.91 | 2.94 | -5.16% | 379,194 | 113,741,204 |
| 2024-03-26 | 3.11 | 3.17 | 3.04 | 3.1 | -0.96% | 328,284 | 101,835,844 |
| 2024-03-25 | 3.3 | 3.33 | 3.1 | 3.13 | -4.28% | 428,815 | 137,862,956 |
| 2024-03-22 | 3.24 | 3.3 | 3.15 | 3.27 | +0.31% | 515,671 | 166,926,543 |
| 2024-03-21 | 3.26 | 3.36 | 3.24 | 3.26 | +0.93% | 437,447 | 143,683,066 |
| 2024-03-20 | 3.12 | 3.25 | 3.11 | 3.23 | +3.19% | 407,464 | 130,472,020 |
| 2024-03-19 | 3.12 | 3.19 | 3.11 | 3.13 | -0.32% | 385,446 | 121,622,924 |
| 2024-03-18 | 3.09 | 3.14 | 3.06 | 3.14 | +1.95% | 375,267 | 116,596,906 |
| 2024-03-15 | 3.03 | 3.12 | 3 | 3.08 | +0.98% | 341,441 | 104,316,960 |
| 2024-03-14 | 3.1 | 3.12 | 3 | 3.05 | -3.17% | 451,846 | 138,052,868 |
| 2024-03-13 | 3.03 | 3.2 | 3.01 | 3.15 | +3.96% | 688,954 | 214,522,200 |
| 2024-03-12 | 2.94 | 3.03 | 2.94 | 3.03 | +2.71% | 363,231 | 109,045,488 |
| 2024-03-11 | 2.86 | 2.95 | 2.84 | 2.95 | +2.79% | 273,157 | 79,102,525 |
| 2024-03-08 | 2.86 | 2.89 | 2.81 | 2.87 | +0.7% | 228,480 | 65,221,276 |
| 2024-03-07 | 2.93 | 2.96 | 2.85 | 2.85 | -2.4% | 306,029 | 88,778,923 |
| 2024-03-06 | 2.88 | 2.95 | 2.86 | 2.92 | +0.69% | 325,353 | 94,625,540 |
| 2024-03-05 | 2.99 | 3.01 | 2.88 | 2.9 | -3.65% | 366,781 | 107,529,631 |
| 2024-03-04 | 3.05 | 3.06 | 2.89 | 3.01 | -0.66% | 448,250 | 133,128,365 |
| 2024-03-01 | 2.97 | 3.06 | 2.94 | 3.03 | +2.71% | 486,643 | 146,164,047 |
| 2024-02-29 | 2.77 | 2.95 | 2.77 | 2.95 | +3.87% | 531,004 | 153,877,502 |
| 2024-02-28 | 3.09 | 3.19 | 2.82 | 2.84 | -7.49% | 729,549 | 221,161,764 |
| 2024-02-27 | 2.96 | 3.07 | 2.93 | 3.07 | +3.02% | 384,044 | 115,757,670 |
| 2024-02-26 | 2.94 | 3.04 | 2.89 | 2.98 | +1.02% | 484,405 | 143,485,263 |
| 2024-02-23 | 2.82 | 2.95 | 2.8 | 2.95 | +4.98% | 477,368 | 137,195,453 |
| 2024-02-22 | 2.73 | 2.82 | 2.72 | 2.81 | +2.18% | 435,744 | 121,137,552 |
| 2024-02-21 | 2.65 | 2.86 | 2.61 | 2.75 | +2.61% | 603,190 | 165,848,776 |
| 2024-02-20 | 2.57 | 2.75 | 2.51 | 2.68 | +4.28% | 586,903 | 155,249,894 |
| 2024-02-19 | 2.51 | 2.61 | 2.5 | 2.57 | +5.33% | 708,847 | 181,106,799 |
| 2024-02-08 | 2.24 | 2.45 | 2.19 | 2.44 | +9.91% | 749,428 | 174,300,147 |
| 2024-02-07 | 2.35 | 2.35 | 2.15 | 2.22 | -4.72% | 675,678 | 151,711,182 |
| 2024-02-06 | 2.16 | 2.41 | 2.05 | 2.33 | +2.64% | 790,028 | 174,275,453 |
| 2024-02-05 | 2.62 | 2.65 | 2.25 | 2.27 | -14.98% | 892,242 | 210,780,068 |
| 2024-02-02 | 2.82 | 2.95 | 2.57 | 2.67 | -4.98% | 519,537 | 143,564,933 |
| 2024-02-01 | 2.85 | 2.91 | 2.76 | 2.81 | -2.77% | 439,608 | 124,057,702 |
| 2024-01-31 | 3.01 | 3.1 | 2.88 | 2.89 | -5.86% | 455,923 | 135,771,104 |
| 2024-01-30 | 3.2 | 3.2 | 3.05 | 3.07 | -4.36% | 280,357 | 87,652,168 |
| 2024-01-29 | 3.36 | 3.41 | 3.2 | 3.21 | -5.31% | 324,066 | 105,627,940 |
| 2024-01-26 | 3.36 | 3.49 | 3.34 | 3.39 | +0.89% | 362,135 | 123,519,407 |
| 2024-01-25 | 3.29 | 3.37 | 3.21 | 3.36 | +2.13% | 369,176 | 122,102,595 |
| 2024-01-24 | 3.27 | 3.31 | 3.12 | 3.29 | +1.23% | 380,954 | 122,791,730 |
| 2024-01-23 | 3.15 | 3.32 | 3.1 | 3.25 | +3.17% | 386,590 | 123,763,727 |
| 2024-01-22 | 3.41 | 3.44 | 3.13 | 3.15 | -7.62% | 378,233 | 123,846,579 |
| 2024-01-19 | 3.38 | 3.48 | 3.37 | 3.41 | +1.49% | 313,440 | 107,150,838 |
| 2024-01-18 | 3.37 | 3.41 | 3.23 | 3.36 | -0.59% | 298,679 | 98,965,435 |
| 2024-01-17 | 3.45 | 3.48 | 3.37 | 3.38 | -2.03% | 241,022 | 82,802,116 |
| 2024-01-16 | 3.5 | 3.5 | 3.38 | 3.45 | -1.43% | 297,804 | 101,948,566 |
| 2024-01-15 | 3.5 | 3.53 | 3.45 | 3.5 | -0.57% | 229,017 | 80,040,178 |
| 2024-01-12 | 3.59 | 3.62 | 3.51 | 3.52 | -2.22% | 239,442 | 84,918,345 |
| 2024-01-11 | 3.52 | 3.61 | 3.48 | 3.6 | +2.27% | 283,237 | 101,111,113 |
| 2024-01-10 | 3.62 | 3.62 | 3.52 | 3.52 | -3.56% | 272,562 | 96,940,913 |
| 2024-01-09 | 3.63 | 3.72 | 3.6 | 3.65 | +0.27% | 296,683 | 108,294,680 |
| 2024-01-08 | 3.64 | 3.7 | 3.61 | 3.64 | -0.55% | 295,584 | 108,050,015 |
| 2024-01-05 | 3.76 | 3.76 | 3.62 | 3.66 | -2.14% | 297,740 | 109,546,383 |
| 2024-01-04 | 3.74 | 3.76 | 3.67 | 3.74 | -0.53% | 257,935 | 95,750,568 |
| 2024-01-03 | 3.7 | 3.81 | 3.64 | 3.76 | +0.8% | 372,689 | 139,340,596 |
| 2024-01-02 | 3.8 | 3.85 | 3.72 | 3.73 | +0.54% | 393,152 | 148,071,165 |
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：