股票概览
3.5
-2.78%
-0.1
3.61
开盘价
3.65
最高价
3.5
最低价
127,386
成交量
数据更新至: 2024-12-31
技术指标
3.58
MA5 (5日均线)
3.66
MA10 (10日均线)
3.83
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 | 3.61 | 3.65 | 3.5 | 3.5 | -2.78% | 127,386 | 45,345,083 |
| 2024-12-30 | 3.64 | 3.66 | 3.51 | 3.6 | -1.91% | 145,331 | 52,227,053 |
| 2024-12-27 | 3.58 | 3.71 | 3.58 | 3.67 | +2.51% | 142,439 | 52,164,276 |
| 2024-12-26 | 3.52 | 3.63 | 3.52 | 3.58 | +1.42% | 116,069 | 41,589,392 |
| 2024-12-25 | 3.63 | 3.63 | 3.45 | 3.53 | -2.49% | 141,856 | 49,941,580 |
| 2024-12-24 | 3.65 | 3.68 | 3.58 | 3.62 | +0.84% | 158,854 | 57,692,576 |
| 2024-12-23 | 3.84 | 3.84 | 3.57 | 3.59 | -6.51% | 223,182 | 81,747,611 |
| 2024-12-20 | 3.83 | 3.86 | 3.8 | 3.84 | +0.26% | 132,071 | 50,582,420 |
| 2024-12-19 | 3.74 | 3.84 | 3.72 | 3.83 | +0.79% | 143,492 | 54,255,175 |
| 2024-12-18 | 3.78 | 3.85 | 3.69 | 3.8 | +1.06% | 166,012 | 62,912,959 |
| 2024-12-17 | 3.94 | 3.94 | 3.74 | 3.76 | -4.81% | 207,019 | 78,963,684 |
| 2024-12-16 | 3.95 | 4.03 | 3.92 | 3.95 | +0.51% | 185,263 | 73,668,016 |
| 2024-12-13 | 4.05 | 4.06 | 3.93 | 3.93 | -2.96% | 204,302 | 81,445,650 |
| 2024-12-12 | 4.09 | 4.09 | 3.98 | 4.05 | -0.49% | 218,422 | 88,053,251 |
| 2024-12-11 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 240,705 | 97,622,888 |
| 2024-12-10 | 4.15 | 4.16 | 4.02 | 4.03 | -0.74% | 303,366 | 123,893,100 |
| 2024-12-09 | 4.09 | 4.11 | 4.02 | 4.06 | -0.49% | 269,458 | 109,584,343 |
| 2024-12-06 | 4.08 | 4.11 | 3.98 | 4.08 | +0.99% | 329,853 | 133,640,662 |
| 2024-12-05 | 3.95 | 4.05 | 3.93 | 4.04 | +1.76% | 229,570 | 92,132,196 |
| 2024-12-04 | 3.95 | 4.06 | 3.91 | 3.97 | +0.25% | 303,353 | 121,085,677 |
| 2024-12-03 | 3.92 | 3.97 | 3.9 | 3.96 | +0.51% | 214,944 | 84,656,203 |
| 2024-12-02 | 3.8 | 3.95 | 3.8 | 3.94 | +3.68% | 232,745 | 90,784,209 |
| 2024-11-29 | 3.72 | 3.83 | 3.7 | 3.8 | +1.33% | 176,653 | 66,654,281 |
| 2024-11-28 | 3.7 | 3.78 | 3.68 | 3.75 | +1.35% | 145,547 | 54,488,809 |
| 2024-11-27 | 3.6 | 3.7 | 3.5 | 3.7 | +1.93% | 148,420 | 53,408,369 |
| 2024-11-26 | 3.67 | 3.75 | 3.61 | 3.63 | -1.63% | 133,418 | 49,194,742 |
| 2024-11-25 | 3.65 | 3.69 | 3.57 | 3.69 | +1.65% | 139,760 | 50,723,751 |
| 2024-11-22 | 3.74 | 3.8 | 3.62 | 3.63 | -3.71% | 186,856 | 69,487,801 |
| 2024-11-21 | 3.74 | 3.79 | 3.7 | 3.77 | +0.27% | 156,627 | 58,702,109 |
| 2024-11-20 | 3.64 | 3.77 | 3.62 | 3.76 | +3.01% | 179,729 | 66,787,185 |
| 2024-11-19 | 3.58 | 3.65 | 3.52 | 3.65 | +2.82% | 151,059 | 54,158,296 |
| 2024-11-18 | 3.63 | 3.67 | 3.5 | 3.55 | -1.93% | 190,950 | 68,430,894 |
| 2024-11-15 | 3.65 | 3.75 | 3.61 | 3.62 | -1.9% | 165,967 | 61,050,380 |
| 2024-11-14 | 3.82 | 3.83 | 3.66 | 3.69 | -3.91% | 198,405 | 74,125,780 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.84 | -1.03% | 210,792 | 80,301,673 |
| 2024-11-12 | 4.03 | 4.04 | 3.82 | 3.88 | -3.96% | 326,020 | 128,097,463 |
| 2024-11-11 | 4 | 4.04 | 3.9 | 4.04 | +1% | 356,365 | 141,945,200 |
| 2024-11-08 | 4.12 | 4.15 | 3.96 | 4 | -2.44% | 418,495 | 168,955,050 |
| 2024-11-07 | 3.88 | 4.24 | 3.82 | 4.1 | +5.4% | 603,482 | 243,288,824 |
| 2024-11-06 | 3.9 | 3.99 | 3.82 | 3.89 | -2.26% | 528,344 | 205,626,085 |
| 2024-11-05 | 3.69 | 4.12 | 3.64 | 3.98 | +7.86% | 679,759 | 263,423,903 |
| 2024-11-04 | 3.47 | 3.7 | 3.47 | 3.69 | +6.65% | 338,634 | 122,128,256 |
| 2024-11-01 | 3.62 | 3.66 | 3.44 | 3.46 | -4.95% | 250,110 | 88,426,439 |
| 2024-10-31 | 3.57 | 3.65 | 3.55 | 3.64 | +1.68% | 219,461 | 79,530,409 |
| 2024-10-30 | 3.54 | 3.6 | 3.51 | 3.58 | +1.13% | 191,846 | 68,285,916 |
| 2024-10-29 | 3.71 | 3.71 | 3.52 | 3.54 | -3.8% | 248,576 | 89,303,394 |
| 2024-10-28 | 3.48 | 3.69 | 3.47 | 3.68 | +6.05% | 285,906 | 102,801,042 |
| 2024-10-25 | 3.39 | 3.47 | 3.38 | 3.47 | +2.66% | 198,638 | 68,166,834 |
| 2024-10-24 | 3.36 | 3.43 | 3.36 | 3.38 | +0.3% | 147,114 | 49,786,953 |
| 2024-10-23 | 3.41 | 3.41 | 3.35 | 3.37 | -0.59% | 167,737 | 56,569,282 |
| 2024-10-22 | 3.36 | 3.41 | 3.33 | 3.39 | 0% | 161,342 | 54,399,776 |
| 2024-10-21 | 3.28 | 3.43 | 3.27 | 3.39 | +3.67% | 221,858 | 74,331,644 |
| 2024-10-18 | 3.18 | 3.32 | 3.15 | 3.27 | +2.19% | 215,472 | 69,779,595 |
| 2024-10-17 | 3.25 | 3.27 | 3.18 | 3.2 | -0.62% | 117,372 | 37,827,043 |
| 2024-10-16 | 3.16 | 3.25 | 3.15 | 3.22 | +0.63% | 123,193 | 39,586,878 |
| 2024-10-15 | 3.27 | 3.3 | 3.2 | 3.2 | -2.14% | 142,836 | 46,457,058 |
| 2024-10-14 | 3.18 | 3.28 | 3.15 | 3.27 | +3.48% | 167,980 | 54,085,307 |
| 2024-10-11 | 3.3 | 3.32 | 3.12 | 3.16 | -5.11% | 215,476 | 69,044,805 |
| 2024-10-10 | 3.35 | 3.46 | 3.24 | 3.33 | +0.6% | 249,440 | 83,576,010 |
| 2024-10-09 | 3.6 | 3.61 | 3.3 | 3.31 | -12.43% | 413,641 | 143,859,184 |
| 2024-10-08 | 3.94 | 3.94 | 3.43 | 3.78 | +14.2% | 736,728 | 270,946,745 |
| 2024-09-30 | 2.96 | 3.34 | 2.86 | 3.31 | +16.96% | 555,387 | 174,145,793 |
| 2024-09-27 | 2.75 | 2.87 | 2.73 | 2.83 | +4.81% | 212,243 | 59,278,019 |
| 2024-09-26 | 2.62 | 2.7 | 2.61 | 2.7 | +2.66% | 116,736 | 31,101,454 |
| 2024-09-25 | 2.61 | 2.72 | 2.58 | 2.63 | +1.94% | 176,729 | 46,945,636 |
| 2024-09-24 | 2.5 | 2.58 | 2.49 | 2.58 | +4.03% | 102,450 | 25,996,272 |
| 2024-09-23 | 2.5 | 2.51 | 2.47 | 2.48 | -0.8% | 38,164 | 9,506,963 |
| 2024-09-20 | 2.53 | 2.53 | 2.48 | 2.5 | -0.79% | 49,533 | 12,390,978 |
| 2024-09-19 | 2.46 | 2.53 | 2.43 | 2.52 | +3.28% | 60,878 | 15,183,774 |
| 2024-09-18 | 2.49 | 2.49 | 2.4 | 2.44 | -1.61% | 52,122 | 12,682,107 |
| 2024-09-13 | 2.51 | 2.52 | 2.47 | 2.48 | -1.2% | 47,918 | 11,932,365 |
| 2024-09-12 | 2.5 | 2.54 | 2.5 | 2.51 | +0.4% | 52,684 | 13,277,184 |
| 2024-09-11 | 2.5 | 2.53 | 2.48 | 2.5 | -1.19% | 45,247 | 11,347,181 |
| 2024-09-10 | 2.49 | 2.54 | 2.45 | 2.53 | +1.61% | 71,067 | 17,688,820 |
| 2024-09-09 | 2.52 | 2.53 | 2.47 | 2.49 | -1.19% | 46,174 | 11,533,852 |
| 2024-09-06 | 2.58 | 2.59 | 2.5 | 2.52 | -2.33% | 70,275 | 17,859,720 |
| 2024-09-05 | 2.58 | 2.61 | 2.56 | 2.58 | +0.78% | 53,327 | 13,764,334 |
| 2024-09-04 | 2.6 | 2.61 | 2.55 | 2.56 | -1.92% | 64,543 | 16,670,538 |
| 2024-09-03 | 2.59 | 2.62 | 2.57 | 2.61 | +1.56% | 70,173 | 18,205,978 |
| 2024-09-02 | 2.62 | 2.63 | 2.56 | 2.57 | -1.53% | 68,311 | 17,756,499 |
| 2024-08-30 | 2.53 | 2.65 | 2.53 | 2.61 | +2.76% | 113,688 | 29,561,392 |
| 2024-08-29 | 2.49 | 2.55 | 2.48 | 2.54 | +2.01% | 73,081 | 18,450,692 |
| 2024-08-28 | 2.48 | 2.53 | 2.44 | 2.49 | +0.81% | 61,526 | 15,326,574 |
| 2024-08-27 | 2.52 | 2.56 | 2.46 | 2.47 | -1.98% | 88,252 | 22,099,912 |
| 2024-08-26 | 2.53 | 2.56 | 2.49 | 2.52 | -0.4% | 79,535 | 20,068,355 |
| 2024-08-23 | 2.55 | 2.56 | 2.49 | 2.53 | -0.78% | 85,602 | 21,635,725 |
| 2024-08-22 | 2.6 | 2.65 | 2.53 | 2.55 | -2.67% | 96,997 | 25,013,550 |
| 2024-08-21 | 2.63 | 2.67 | 2.59 | 2.62 | -1.5% | 108,702 | 28,468,979 |
| 2024-08-20 | 2.7 | 2.72 | 2.63 | 2.66 | -3.62% | 205,888 | 54,768,052 |
| 2024-08-19 | 2.69 | 2.86 | 2.64 | 2.76 | +1.85% | 271,571 | 74,555,229 |
| 2024-08-16 | 2.67 | 2.77 | 2.65 | 2.71 | +1.5% | 242,508 | 65,900,540 |
| 2024-08-15 | 2.58 | 2.68 | 2.57 | 2.67 | +2.3% | 205,312 | 54,184,468 |
| 2024-08-14 | 2.56 | 2.68 | 2.54 | 2.61 | +2.76% | 204,059 | 53,438,976 |
| 2024-08-13 | 2.51 | 2.58 | 2.47 | 2.54 | +0.79% | 137,961 | 34,879,679 |
| 2024-08-12 | 2.57 | 2.58 | 2.5 | 2.52 | -3.82% | 195,499 | 49,373,406 |
| 2024-08-09 | 2.53 | 2.78 | 2.49 | 2.62 | +3.97% | 177,345 | 45,962,676 |
| 2024-08-08 | 2.54 | 2.54 | 2.49 | 2.52 | -0.4% | 54,951 | 13,835,829 |
| 2024-08-07 | 2.54 | 2.55 | 2.52 | 2.53 | 0% | 50,319 | 12,761,531 |
| 2024-08-06 | 2.5 | 2.54 | 2.49 | 2.53 | +2.02% | 64,609 | 16,234,337 |
| 2024-08-05 | 2.52 | 2.56 | 2.48 | 2.48 | -1.98% | 68,737 | 17,355,217 |
| 2024-08-02 | 2.55 | 2.57 | 2.52 | 2.53 | -1.56% | 62,876 | 16,031,876 |
| 2024-08-01 | 2.55 | 2.58 | 2.53 | 2.57 | +0.78% | 78,581 | 20,097,785 |
| 2024-07-31 | 2.53 | 2.57 | 2.47 | 2.55 | +2.41% | 94,499 | 23,963,335 |
| 2024-07-30 | 2.46 | 2.5 | 2.43 | 2.49 | +1.22% | 55,339 | 13,660,872 |
| 2024-07-29 | 2.47 | 2.48 | 2.44 | 2.46 | 0% | 34,424 | 8,486,432 |
| 2024-07-26 | 2.39 | 2.46 | 2.39 | 2.46 | +2.93% | 72,869 | 17,759,384 |
| 2024-07-25 | 2.38 | 2.41 | 2.34 | 2.39 | +0.84% | 48,219 | 11,508,787 |
| 2024-07-24 | 2.41 | 2.42 | 2.36 | 2.37 | -2.07% | 64,467 | 15,382,722 |
| 2024-07-23 | 2.48 | 2.57 | 2.42 | 2.42 | -1.22% | 75,746 | 18,805,561 |
| 2024-07-22 | 2.39 | 2.45 | 2.38 | 2.45 | +2.08% | 49,284 | 11,937,559 |
| 2024-07-19 | 2.36 | 2.42 | 2.35 | 2.4 | +0.84% | 45,963 | 10,987,185 |
| 2024-07-18 | 2.4 | 2.4 | 2.33 | 2.38 | -1.24% | 69,058 | 16,320,820 |
| 2024-07-17 | 2.44 | 2.45 | 2.4 | 2.41 | -1.23% | 49,130 | 11,870,857 |
| 2024-07-16 | 2.44 | 2.48 | 2.42 | 2.44 | -0.81% | 46,205 | 11,274,120 |
| 2024-07-15 | 2.5 | 2.5 | 2.45 | 2.46 | -1.99% | 60,984 | 15,060,793 |
| 2024-07-12 | 2.53 | 2.56 | 2.49 | 2.51 | -0.79% | 73,360 | 18,494,522 |
| 2024-07-11 | 2.49 | 2.54 | 2.46 | 2.53 | +4.12% | 101,835 | 25,532,990 |
| 2024-07-10 | 2.5 | 2.5 | 2.42 | 2.43 | -2.8% | 80,446 | 19,700,811 |
| 2024-07-09 | 2.49 | 2.53 | 2.42 | 2.5 | 0% | 110,386 | 27,277,389 |
| 2024-07-08 | 2.51 | 2.55 | 2.49 | 2.5 | -3.1% | 99,607 | 25,004,708 |
| 2024-07-05 | 2.53 | 2.6 | 2.48 | 2.58 | +2.38% | 113,021 | 28,915,096 |
| 2024-07-04 | 2.59 | 2.63 | 2.51 | 2.52 | -3.82% | 117,289 | 29,933,345 |
| 2024-07-03 | 2.66 | 2.7 | 2.6 | 2.62 | -2.96% | 226,142 | 59,412,356 |
| 2024-07-02 | 2.55 | 2.82 | 2.53 | 2.7 | +6.3% | 293,028 | 78,655,608 |
| 2024-07-01 | 2.52 | 2.58 | 2.48 | 2.54 | +0.4% | 83,487 | 21,061,754 |
| 2024-06-28 | 2.55 | 2.59 | 2.52 | 2.53 | -0.78% | 73,069 | 18,702,054 |
| 2024-06-27 | 2.6 | 2.63 | 2.54 | 2.55 | -1.92% | 70,436 | 18,178,181 |
| 2024-06-26 | 2.46 | 2.61 | 2.45 | 2.6 | +5.26% | 79,962 | 20,291,217 |
| 2024-06-25 | 2.48 | 2.51 | 2.45 | 2.47 | -0.4% | 72,124 | 17,905,555 |
| 2024-06-24 | 2.57 | 2.59 | 2.46 | 2.48 | -4.62% | 89,955 | 22,508,052 |
| 2024-06-21 | 2.62 | 2.65 | 2.56 | 2.6 | -0.76% | 55,191 | 14,429,440 |
| 2024-06-20 | 2.72 | 2.72 | 2.61 | 2.62 | -3.32% | 66,564 | 17,636,978 |
| 2024-06-19 | 2.7 | 2.73 | 2.68 | 2.71 | +0.74% | 63,493 | 17,145,033 |
| 2024-06-18 | 2.64 | 2.71 | 2.61 | 2.69 | +2.28% | 88,257 | 23,574,001 |
| 2024-06-17 | 2.66 | 2.68 | 2.62 | 2.63 | -0.75% | 61,292 | 16,199,147 |
| 2024-06-14 | 2.66 | 2.68 | 2.61 | 2.65 | +0.38% | 60,542 | 16,061,433 |
| 2024-06-13 | 2.69 | 2.7 | 2.63 | 2.64 | -1.86% | 59,849 | 15,896,924 |
| 2024-06-12 | 2.63 | 2.7 | 2.62 | 2.69 | +1.51% | 68,176 | 18,249,064 |
| 2024-06-11 | 2.66 | 2.67 | 2.57 | 2.65 | 0% | 83,079 | 21,783,389 |
| 2024-06-07 | 2.57 | 2.66 | 2.57 | 2.65 | +4.33% | 84,017 | 22,024,354 |
| 2024-06-06 | 2.7 | 2.72 | 2.5 | 2.54 | -5.58% | 149,770 | 38,676,257 |
| 2024-06-05 | 2.73 | 2.75 | 2.69 | 2.69 | -2.54% | 76,274 | 20,782,113 |
| 2024-06-04 | 2.86 | 2.86 | 2.73 | 2.76 | -2.82% | 107,902 | 29,831,180 |
| 2024-06-03 | 2.92 | 2.92 | 2.83 | 2.84 | -2.41% | 80,119 | 22,974,960 |
| 2024-05-31 | 2.89 | 2.91 | 2.86 | 2.91 | +1.39% | 54,491 | 15,738,977 |
| 2024-05-30 | 2.88 | 2.91 | 2.86 | 2.87 | -1.03% | 48,120 | 13,869,574 |
| 2024-05-29 | 2.88 | 2.92 | 2.87 | 2.9 | +0.69% | 51,745 | 15,009,423 |
| 2024-05-28 | 2.93 | 2.93 | 2.87 | 2.88 | -1.37% | 39,756 | 11,514,629 |
| 2024-05-27 | 2.92 | 2.94 | 2.86 | 2.92 | 0% | 76,198 | 22,015,194 |
| 2024-05-24 | 2.91 | 2.96 | 2.9 | 2.92 | +0.34% | 68,341 | 19,999,002 |
| 2024-05-23 | 2.98 | 2.99 | 2.9 | 2.91 | -3.96% | 81,947 | 24,082,731 |
| 2024-05-22 | 3.02 | 3.04 | 2.99 | 3.03 | +0.33% | 54,320 | 16,419,214 |
| 2024-05-21 | 3.06 | 3.06 | 3 | 3.02 | -1.31% | 67,317 | 20,381,503 |
| 2024-05-20 | 3.11 | 3.12 | 3.04 | 3.06 | -0.33% | 80,356 | 24,625,273 |
| 2024-05-17 | 3.04 | 3.07 | 3.02 | 3.07 | +0.66% | 59,350 | 18,131,543 |
| 2024-05-16 | 3.01 | 3.06 | 3.01 | 3.05 | +0.99% | 71,684 | 21,773,106 |
| 2024-05-15 | 3.08 | 3.09 | 3.01 | 3.02 | -1.95% | 95,968 | 29,144,812 |
| 2024-05-14 | 3 | 3.09 | 2.99 | 3.08 | +3.36% | 146,232 | 44,584,397 |
| 2024-05-13 | 3.06 | 3.06 | 2.97 | 2.98 | -2.3% | 103,713 | 31,157,577 |
| 2024-05-10 | 3.09 | 3.1 | 3.03 | 3.05 | -1.29% | 82,851 | 25,290,980 |
| 2024-05-09 | 3.05 | 3.09 | 3.03 | 3.09 | +1.98% | 72,254 | 22,206,126 |
| 2024-05-08 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 72,459 | 22,056,521 |
| 2024-05-07 | 3.06 | 3.09 | 3.04 | 3.08 | +0.65% | 81,165 | 24,899,547 |
| 2024-05-06 | 3.05 | 3.09 | 3.04 | 3.06 | +1.32% | 92,233 | 28,185,461 |
| 2024-04-30 | 3.05 | 3.08 | 2.99 | 3.02 | -0.98% | 127,398 | 38,507,847 |
| 2024-04-29 | 3 | 3.05 | 2.98 | 3.05 | +2.35% | 116,070 | 35,124,608 |
| 2024-04-26 | 2.95 | 3.03 | 2.91 | 2.98 | +1.36% | 126,536 | 37,554,296 |
| 2024-04-25 | 2.98 | 3 | 2.93 | 2.94 | -1.67% | 110,470 | 32,711,941 |
| 2024-04-24 | 2.9 | 3 | 2.89 | 2.99 | +3.46% | 151,261 | 44,913,161 |
| 2024-04-23 | 2.91 | 2.95 | 2.87 | 2.89 | -1.37% | 164,943 | 47,842,735 |
| 2024-04-22 | 3.15 | 3.17 | 2.88 | 2.93 | -10.12% | 268,657 | 78,819,055 |
| 2024-04-19 | 3.27 | 3.33 | 3.24 | 3.26 | -1.21% | 71,144 | 23,316,406 |
| 2024-04-18 | 3.3 | 3.33 | 3.24 | 3.3 | +0.92% | 114,057 | 37,608,325 |
| 2024-04-17 | 3.04 | 3.27 | 3.03 | 3.27 | +8.64% | 153,126 | 49,153,086 |
| 2024-04-16 | 3.22 | 3.23 | 3 | 3.01 | -6.23% | 166,621 | 51,515,026 |
| 2024-04-15 | 3.34 | 3.34 | 3.17 | 3.21 | -3.6% | 143,151 | 46,347,578 |
| 2024-04-12 | 3.35 | 3.37 | 3.32 | 3.33 | 0% | 72,744 | 24,310,100 |
| 2024-04-11 | 3.32 | 3.38 | 3.27 | 3.33 | +0.3% | 105,613 | 35,262,677 |
| 2024-04-10 | 3.37 | 3.38 | 3.3 | 3.32 | -1.19% | 74,231 | 24,728,177 |
| 2024-04-09 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 64,344 | 21,519,238 |
| 2024-04-08 | 3.43 | 3.44 | 3.33 | 3.34 | -3.47% | 95,870 | 32,374,467 |
| 2024-04-03 | 3.42 | 3.46 | 3.39 | 3.46 | +0.58% | 105,576 | 36,202,819 |
| 2024-04-02 | 3.42 | 3.48 | 3.4 | 3.44 | +0.58% | 137,980 | 47,390,140 |
| 2024-04-01 | 3.33 | 3.46 | 3.33 | 3.42 | +3.64% | 206,340 | 70,374,709 |
| 2024-03-29 | 3.23 | 3.3 | 3.22 | 3.3 | +2.17% | 71,827 | 23,421,322 |
| 2024-03-28 | 3.15 | 3.26 | 3.14 | 3.23 | +2.22% | 84,658 | 27,267,566 |
| 2024-03-27 | 3.24 | 3.28 | 3.16 | 3.16 | -2.17% | 86,996 | 27,897,221 |
| 2024-03-26 | 3.24 | 3.28 | 3.18 | 3.23 | -1.22% | 89,064 | 28,733,087 |
| 2024-03-25 | 3.35 | 3.35 | 3.26 | 3.27 | -2.1% | 91,350 | 30,291,142 |
| 2024-03-22 | 3.35 | 3.38 | 3.31 | 3.34 | -0.89% | 76,249 | 25,479,542 |
| 2024-03-21 | 3.37 | 3.39 | 3.33 | 3.37 | +0.3% | 73,171 | 24,634,430 |
| 2024-03-20 | 3.33 | 3.37 | 3.31 | 3.36 | +0.9% | 66,809 | 22,342,349 |
| 2024-03-19 | 3.3 | 3.35 | 3.29 | 3.33 | 0% | 102,118 | 33,991,393 |
| 2024-03-18 | 3.27 | 3.33 | 3.26 | 3.33 | +2.15% | 106,279 | 34,963,433 |
| 2024-03-15 | 3.2 | 3.26 | 3.18 | 3.26 | +1.56% | 79,537 | 25,676,432 |
| 2024-03-14 | 3.24 | 3.25 | 3.17 | 3.21 | -0.93% | 76,101 | 24,443,487 |
| 2024-03-13 | 3.25 | 3.26 | 3.2 | 3.24 | 0% | 74,437 | 24,057,061 |
| 2024-03-12 | 3.23 | 3.25 | 3.19 | 3.24 | +0.62% | 81,941 | 26,411,651 |
| 2024-03-11 | 3.2 | 3.22 | 3.17 | 3.22 | +0.94% | 81,077 | 25,868,176 |
| 2024-03-08 | 3.2 | 3.21 | 3.14 | 3.19 | +0.63% | 54,929 | 17,453,613 |
| 2024-03-07 | 3.19 | 3.23 | 3.15 | 3.17 | +0.32% | 79,896 | 25,522,029 |
| 2024-03-06 | 3.13 | 3.2 | 3.12 | 3.16 | +0.64% | 69,831 | 22,058,697 |
| 2024-03-05 | 3.16 | 3.17 | 3.12 | 3.14 | -0.95% | 88,551 | 27,913,279 |
| 2024-03-04 | 3.18 | 3.21 | 3.13 | 3.17 | -0.63% | 87,094 | 27,566,685 |
| 2024-03-01 | 3.12 | 3.2 | 3.11 | 3.19 | +2.24% | 108,740 | 34,339,315 |
| 2024-02-29 | 2.98 | 3.13 | 2.98 | 3.12 | +3.31% | 141,431 | 43,550,499 |
| 2024-02-28 | 3.2 | 3.25 | 3.02 | 3.02 | -5.63% | 184,996 | 57,947,321 |
| 2024-02-27 | 3.16 | 3.2 | 3.13 | 3.2 | +1.59% | 92,933 | 29,384,129 |
| 2024-02-26 | 3.08 | 3.19 | 3.07 | 3.15 | +2.27% | 154,939 | 48,776,407 |
| 2024-02-23 | 2.99 | 3.08 | 2.98 | 3.08 | +3.36% | 118,109 | 35,694,371 |
| 2024-02-22 | 2.91 | 3 | 2.91 | 2.98 | +1.71% | 92,721 | 27,444,818 |
| 2024-02-21 | 2.87 | 3.01 | 2.87 | 2.93 | +0.69% | 113,546 | 33,616,496 |
| 2024-02-20 | 2.9 | 2.93 | 2.81 | 2.91 | +0.69% | 94,772 | 27,378,521 |
| 2024-02-19 | 2.81 | 2.98 | 2.81 | 2.89 | +4.33% | 196,043 | 57,085,775 |
| 2024-02-08 | 2.48 | 2.78 | 2.47 | 2.77 | +11.69% | 224,134 | 59,101,658 |
| 2024-02-07 | 2.55 | 2.56 | 2.43 | 2.48 | -2.75% | 166,095 | 41,439,841 |
| 2024-02-06 | 2.4 | 2.63 | 2.32 | 2.55 | +4.08% | 182,074 | 44,795,112 |
| 2024-02-05 | 2.73 | 2.76 | 2.42 | 2.45 | -11.23% | 234,847 | 59,300,798 |
| 2024-02-02 | 2.95 | 2.99 | 2.67 | 2.76 | -5.48% | 137,947 | 39,009,246 |
| 2024-02-01 | 3.03 | 3.04 | 2.9 | 2.92 | -3.31% | 99,398 | 29,363,253 |
| 2024-01-31 | 3.2 | 3.23 | 3.01 | 3.02 | -4.43% | 109,655 | 33,748,803 |
| 2024-01-30 | 3.22 | 3.26 | 3.15 | 3.16 | -2.77% | 80,194 | 25,686,285 |
| 2024-01-29 | 3.39 | 3.39 | 3.22 | 3.25 | -2.99% | 87,328 | 28,636,767 |
| 2024-01-26 | 3.35 | 3.39 | 3.33 | 3.35 | 0% | 71,903 | 24,203,529 |
| 2024-01-25 | 3.22 | 3.35 | 3.21 | 3.35 | +4.69% | 92,676 | 30,381,378 |
| 2024-01-24 | 3.12 | 3.2 | 3.07 | 3.2 | +2.89% | 116,840 | 36,690,772 |
| 2024-01-23 | 3.15 | 3.2 | 3.06 | 3.11 | -1.58% | 114,436 | 35,549,133 |
| 2024-01-22 | 3.39 | 3.41 | 3.13 | 3.16 | -6.78% | 127,527 | 41,530,656 |
| 2024-01-19 | 3.45 | 3.46 | 3.38 | 3.39 | -1.74% | 73,355 | 25,028,827 |
| 2024-01-18 | 3.53 | 3.56 | 3.37 | 3.45 | -2.82% | 113,326 | 39,053,057 |
| 2024-01-17 | 3.61 | 3.64 | 3.54 | 3.55 | -1.66% | 57,448 | 20,665,288 |
| 2024-01-16 | 3.63 | 3.64 | 3.56 | 3.61 | -0.55% | 68,856 | 24,801,733 |
| 2024-01-15 | 3.62 | 3.65 | 3.6 | 3.63 | +0.28% | 60,439 | 21,918,858 |
| 2024-01-12 | 3.66 | 3.69 | 3.61 | 3.62 | -1.09% | 64,253 | 23,504,625 |
| 2024-01-11 | 3.64 | 3.69 | 3.6 | 3.66 | +0.83% | 81,280 | 29,623,625 |
| 2024-01-10 | 3.62 | 3.69 | 3.56 | 3.63 | 0% | 112,276 | 40,861,776 |
| 2024-01-09 | 3.58 | 3.66 | 3.57 | 3.63 | +1.97% | 83,864 | 30,411,019 |
| 2024-01-08 | 3.64 | 3.64 | 3.56 | 3.56 | -1.93% | 75,404 | 27,130,477 |
| 2024-01-05 | 3.7 | 3.7 | 3.62 | 3.63 | -1.36% | 73,698 | 26,965,857 |
| 2024-01-04 | 3.69 | 3.7 | 3.66 | 3.68 | -0.27% | 57,320 | 21,055,287 |
| 2024-01-03 | 3.68 | 3.71 | 3.65 | 3.69 | -0.27% | 64,630 | 23,766,193 |
| 2024-01-02 | 3.64 | 3.71 | 3.64 | 3.7 | +1.93% | 84,249 | 31,092,443 |
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：