股票概览
5.85
-6.1%
-0.38
6.23
开盘价
6.29
最高价
5.83
最低价
699,098
成交量
数据更新至: 2024-12-31
技术指标
6.47
MA5 (5日均线)
6.68
MA10 (10日均线)
7.06
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 | 6.23 | 6.29 | 5.83 | 5.85 | -6.1% | 699,098 | 421,445,667 |
| 2024-12-30 | 6.63 | 6.64 | 6.2 | 6.23 | -8.78% | 856,353 | 543,856,008 |
| 2024-12-27 | 6.75 | 7.06 | 6.72 | 6.83 | +0.15% | 719,403 | 495,868,078 |
| 2024-12-26 | 6.47 | 6.97 | 6.38 | 6.82 | +3.02% | 859,345 | 576,833,332 |
| 2024-12-25 | 6.66 | 7.09 | 6.6 | 6.62 | +2.8% | 905,032 | 614,907,416 |
| 2024-12-24 | 6.43 | 6.66 | 6.33 | 6.44 | +1.42% | 639,440 | 412,041,799 |
| 2024-12-23 | 7.28 | 7.29 | 6.33 | 6.35 | -13.01% | 1,187,723 | 797,654,661 |
| 2024-12-20 | 7.15 | 7.43 | 7.12 | 7.3 | +2.67% | 841,915 | 615,781,039 |
| 2024-12-19 | 7.08 | 7.28 | 6.96 | 7.11 | -2.07% | 685,294 | 487,488,664 |
| 2024-12-18 | 7.12 | 7.42 | 7.04 | 7.26 | +2.11% | 901,324 | 648,548,527 |
| 2024-12-17 | 7.26 | 7.37 | 7.03 | 7.11 | -1.93% | 841,861 | 602,898,640 |
| 2024-12-16 | 7.57 | 7.63 | 7.2 | 7.25 | -3.85% | 1,025,286 | 755,802,205 |
| 2024-12-13 | 7.94 | 8.05 | 7.53 | 7.54 | -7.26% | 1,599,082 | 1,241,019,703 |
| 2024-12-12 | 7.9 | 8.6 | 7.87 | 8.13 | +0.37% | 1,968,594 | 1,616,569,303 |
| 2024-12-11 | 8.6 | 8.87 | 7.91 | 8.1 | -3.8% | 3,185,867 | 2,663,391,334 |
| 2024-12-10 | 7.33 | 8.42 | 7.08 | 8.42 | +19.94% | 1,523,996 | 1,224,535,540 |
| 2024-12-09 | 6.82 | 7.28 | 6.76 | 7.02 | +1.45% | 1,223,150 | 856,443,972 |
| 2024-12-06 | 6.85 | 7.03 | 6.65 | 6.92 | -0.43% | 1,196,034 | 815,486,983 |
| 2024-12-05 | 6.98 | 7.15 | 6.82 | 6.95 | +0.72% | 1,163,462 | 812,252,050 |
| 2024-12-04 | 6.65 | 7.15 | 6.63 | 6.9 | +2.22% | 1,519,562 | 1,058,017,708 |
| 2024-12-03 | 6.86 | 7.02 | 6.67 | 6.75 | -3.3% | 1,196,450 | 813,771,410 |
| 2024-12-02 | 6.67 | 7.2 | 6.59 | 6.98 | +4.49% | 1,781,551 | 1,236,088,538 |
| 2024-11-29 | 6.01 | 6.97 | 5.96 | 6.68 | +9.33% | 1,626,527 | 1,057,336,097 |
| 2024-11-28 | 6.33 | 6.48 | 6.06 | 6.11 | -0.81% | 723,968 | 456,296,115 |
| 2024-11-27 | 6.08 | 6.18 | 5.88 | 6.16 | -1.12% | 606,104 | 365,341,394 |
| 2024-11-26 | 6.04 | 6.37 | 6 | 6.23 | +3.15% | 902,528 | 565,457,260 |
| 2024-11-25 | 6.06 | 6.15 | 5.82 | 6.04 | -2.27% | 658,309 | 392,045,124 |
| 2024-11-22 | 6.35 | 6.64 | 6.15 | 6.18 | -3.44% | 940,040 | 599,757,571 |
| 2024-11-21 | 6.64 | 6.66 | 6.33 | 6.4 | -3.61% | 985,386 | 638,383,398 |
| 2024-11-20 | 6.13 | 6.81 | 6.04 | 6.64 | +8.14% | 1,348,655 | 877,286,562 |
| 2024-11-19 | 5.79 | 6.15 | 5.79 | 6.14 | +5.32% | 815,180 | 490,069,076 |
| 2024-11-18 | 6.22 | 6.35 | 5.78 | 5.83 | -4.43% | 810,805 | 487,838,148 |
| 2024-11-15 | 6.56 | 6.62 | 6.1 | 6.1 | -8.27% | 1,065,710 | 678,364,532 |
| 2024-11-14 | 6.35 | 6.88 | 6.18 | 6.65 | +3.58% | 1,428,255 | 932,716,445 |
| 2024-11-13 | 6.52 | 6.55 | 6.11 | 6.42 | -3.02% | 1,278,251 | 807,062,020 |
| 2024-11-12 | 7.14 | 7.17 | 6.5 | 6.62 | -6.63% | 1,499,728 | 1,008,849,626 |
| 2024-11-11 | 6.61 | 7.16 | 6.6 | 7.09 | +5.35% | 1,845,275 | 1,283,611,049 |
| 2024-11-08 | 7.06 | 7.47 | 6.7 | 6.73 | -4.94% | 2,556,058 | 1,799,980,524 |
| 2024-11-07 | 7.6 | 8.27 | 6.98 | 7.08 | +1.43% | 3,564,965 | 2,679,128,767 |
| 2024-11-06 | 5.78 | 6.98 | 5.76 | 6.98 | +19.93% | 2,395,449 | 1,529,443,282 |
| 2024-11-05 | 5.52 | 6.05 | 5.52 | 5.82 | +5.63% | 1,515,924 | 880,561,452 |
| 2024-11-04 | 5.49 | 5.83 | 5.09 | 5.51 | -2.48% | 1,388,318 | 775,146,148 |
| 2024-11-01 | 6.22 | 6.35 | 5.47 | 5.65 | -9.31% | 2,230,968 | 1,288,823,826 |
| 2024-10-31 | 5.95 | 6.76 | 5.51 | 6.23 | +7.04% | 2,973,696 | 1,813,980,422 |
| 2024-10-30 | 5.58 | 6.47 | 5.4 | 5.82 | +4.3% | 3,260,058 | 1,924,780,818 |
| 2024-10-29 | 4.79 | 5.58 | 4.79 | 5.58 | +20% | 2,249,203 | 1,230,268,636 |
| 2024-10-28 | 4.36 | 4.78 | 4.23 | 4.65 | +6.16% | 960,863 | 429,750,390 |
| 2024-10-25 | 4.08 | 4.38 | 4.07 | 4.38 | +8.15% | 835,130 | 357,941,840 |
| 2024-10-24 | 4.13 | 4.16 | 4.04 | 4.05 | -2.17% | 299,365 | 121,980,060 |
| 2024-10-23 | 4.15 | 4.2 | 4.12 | 4.14 | -0.96% | 359,292 | 148,987,729 |
| 2024-10-22 | 4.09 | 4.23 | 4.06 | 4.18 | +1.95% | 561,062 | 232,869,364 |
| 2024-10-21 | 4.02 | 4.19 | 3.99 | 4.1 | +1.99% | 475,839 | 194,287,004 |
| 2024-10-18 | 3.87 | 4.09 | 3.86 | 4.02 | +2.29% | 427,082 | 169,948,082 |
| 2024-10-17 | 3.91 | 4.04 | 3.89 | 3.93 | +1.29% | 415,079 | 164,404,572 |
| 2024-10-16 | 3.82 | 3.98 | 3.82 | 3.88 | -0.51% | 323,654 | 126,256,404 |
| 2024-10-15 | 3.93 | 4.03 | 3.84 | 3.9 | -0.76% | 399,339 | 157,996,539 |
| 2024-10-14 | 3.82 | 3.94 | 3.8 | 3.93 | +3.42% | 390,566 | 151,443,698 |
| 2024-10-11 | 4.01 | 4.1 | 3.76 | 3.8 | -4.76% | 578,898 | 227,908,542 |
| 2024-10-10 | 3.93 | 4.11 | 3.89 | 3.99 | +3.1% | 578,860 | 231,685,548 |
| 2024-10-09 | 4.14 | 4.2 | 3.86 | 3.87 | -11.44% | 835,318 | 338,782,237 |
| 2024-10-08 | 4.56 | 4.57 | 4 | 4.37 | +14.7% | 1,259,051 | 539,730,249 |
| 2024-09-30 | 3.51 | 3.84 | 3.38 | 3.81 | +14.07% | 933,018 | 338,613,171 |
| 2024-09-27 | 3.27 | 3.41 | 3.21 | 3.34 | +3.73% | 389,499 | 128,694,374 |
| 2024-09-26 | 3.13 | 3.22 | 3.11 | 3.22 | +2.88% | 185,491 | 58,786,479 |
| 2024-09-25 | 3.13 | 3.21 | 3.12 | 3.13 | +0.32% | 219,391 | 69,384,664 |
| 2024-09-24 | 3.04 | 3.12 | 3.01 | 3.12 | +2.97% | 175,515 | 54,036,127 |
| 2024-09-23 | 3.05 | 3.06 | 3.01 | 3.03 | -1.3% | 102,373 | 31,043,974 |
| 2024-09-20 | 3 | 3.07 | 2.99 | 3.07 | +1.66% | 145,071 | 43,964,612 |
| 2024-09-19 | 2.9 | 3.03 | 2.9 | 3.02 | +4.5% | 131,889 | 39,382,087 |
| 2024-09-18 | 2.95 | 2.95 | 2.84 | 2.89 | -2.03% | 99,024 | 28,507,220 |
| 2024-09-13 | 3 | 3.01 | 2.94 | 2.95 | -1.67% | 84,214 | 25,013,522 |
| 2024-09-12 | 2.96 | 3.05 | 2.96 | 3 | +0.67% | 100,878 | 30,466,915 |
| 2024-09-11 | 2.99 | 3.01 | 2.95 | 2.98 | -0.67% | 78,472 | 23,397,061 |
| 2024-09-10 | 2.93 | 3.02 | 2.91 | 3 | +1.69% | 102,345 | 30,299,703 |
| 2024-09-09 | 2.95 | 2.98 | 2.92 | 2.95 | -0.34% | 78,672 | 23,182,361 |
| 2024-09-06 | 3.05 | 3.05 | 2.94 | 2.96 | -2.95% | 130,413 | 38,978,252 |
| 2024-09-05 | 3.03 | 3.05 | 3.01 | 3.05 | +0.99% | 100,539 | 30,501,947 |
| 2024-09-04 | 3.05 | 3.09 | 3.01 | 3.02 | -1.95% | 140,667 | 42,779,003 |
| 2024-09-03 | 3.05 | 3.12 | 3.02 | 3.08 | +0.98% | 171,583 | 52,794,632 |
| 2024-09-02 | 3.07 | 3.1 | 3.04 | 3.05 | -1.61% | 182,163 | 55,849,614 |
| 2024-08-30 | 3.01 | 3.13 | 3.01 | 3.1 | +2.31% | 270,530 | 83,358,772 |
| 2024-08-29 | 2.88 | 3.08 | 2.86 | 3.03 | +3.77% | 250,460 | 74,939,918 |
| 2024-08-28 | 2.82 | 3.04 | 2.82 | 2.92 | +3.91% | 239,154 | 69,886,248 |
| 2024-08-27 | 2.88 | 2.89 | 2.79 | 2.81 | -3.1% | 171,008 | 48,450,999 |
| 2024-08-26 | 2.89 | 2.93 | 2.88 | 2.9 | 0% | 152,841 | 44,328,302 |
| 2024-08-23 | 3 | 3.02 | 2.9 | 2.9 | -4.61% | 266,985 | 78,495,258 |
| 2024-08-22 | 3.16 | 3.24 | 3.03 | 3.04 | -7.03% | 481,872 | 150,131,392 |
| 2024-08-21 | 2.99 | 3.47 | 2.95 | 3.27 | +8.64% | 656,133 | 212,247,687 |
| 2024-08-20 | 2.99 | 3.02 | 2.94 | 3.01 | +0.33% | 148,920 | 44,273,647 |
| 2024-08-19 | 3.08 | 3.09 | 2.98 | 3 | -2.6% | 229,997 | 69,576,452 |
| 2024-08-16 | 3.07 | 3.17 | 3.01 | 3.08 | +1.32% | 341,073 | 105,424,654 |
| 2024-08-15 | 2.92 | 3.07 | 2.89 | 3.04 | +3.75% | 265,752 | 79,676,971 |
| 2024-08-14 | 2.93 | 2.97 | 2.9 | 2.93 | +0.69% | 160,336 | 47,024,302 |
| 2024-08-13 | 2.85 | 2.92 | 2.8 | 2.91 | +2.46% | 186,831 | 53,640,975 |
| 2024-08-12 | 2.84 | 2.86 | 2.81 | 2.84 | 0% | 84,973 | 24,074,313 |
| 2024-08-09 | 2.86 | 2.88 | 2.83 | 2.84 | -0.7% | 57,969 | 16,537,657 |
| 2024-08-08 | 2.85 | 2.88 | 2.78 | 2.86 | -0.35% | 104,414 | 29,605,556 |
| 2024-08-07 | 2.9 | 2.91 | 2.85 | 2.87 | -1.03% | 75,868 | 21,849,402 |
| 2024-08-06 | 2.82 | 2.91 | 2.82 | 2.9 | +3.57% | 99,186 | 28,522,044 |
| 2024-08-05 | 2.88 | 2.91 | 2.79 | 2.8 | -3.11% | 86,283 | 24,628,147 |
| 2024-08-02 | 2.94 | 2.96 | 2.88 | 2.89 | -2.03% | 99,640 | 29,120,873 |
| 2024-08-01 | 2.92 | 2.98 | 2.92 | 2.95 | +0.34% | 109,685 | 32,372,062 |
| 2024-07-31 | 2.86 | 2.94 | 2.83 | 2.94 | +3.52% | 126,574 | 36,771,874 |
| 2024-07-30 | 2.82 | 2.86 | 2.78 | 2.84 | +0.71% | 72,141 | 20,412,006 |
| 2024-07-29 | 2.84 | 2.84 | 2.79 | 2.82 | 0% | 67,800 | 19,075,350 |
| 2024-07-26 | 2.72 | 2.83 | 2.71 | 2.82 | +4.44% | 114,905 | 31,913,446 |
| 2024-07-25 | 2.66 | 2.74 | 2.64 | 2.7 | +0.75% | 84,681 | 22,785,157 |
| 2024-07-24 | 2.72 | 2.73 | 2.67 | 2.68 | -1.11% | 81,097 | 21,869,874 |
| 2024-07-23 | 2.8 | 2.81 | 2.7 | 2.71 | -2.52% | 78,484 | 21,651,202 |
| 2024-07-22 | 2.76 | 2.8 | 2.75 | 2.78 | +0.36% | 75,575 | 20,949,601 |
| 2024-07-19 | 2.77 | 2.8 | 2.73 | 2.77 | 0% | 66,743 | 18,479,596 |
| 2024-07-18 | 2.74 | 2.78 | 2.7 | 2.77 | 0% | 72,556 | 19,868,899 |
| 2024-07-17 | 2.84 | 2.84 | 2.76 | 2.77 | -2.12% | 82,926 | 23,138,792 |
| 2024-07-16 | 2.83 | 2.86 | 2.79 | 2.83 | -0.35% | 78,354 | 22,169,985 |
| 2024-07-15 | 2.92 | 2.93 | 2.83 | 2.84 | -2.74% | 72,165 | 20,618,858 |
| 2024-07-12 | 2.93 | 2.95 | 2.89 | 2.92 | 0% | 97,927 | 28,548,353 |
| 2024-07-11 | 2.88 | 2.93 | 2.86 | 2.92 | +3.18% | 154,578 | 44,815,914 |
| 2024-07-10 | 2.8 | 2.94 | 2.78 | 2.83 | +1.43% | 143,236 | 41,021,010 |
| 2024-07-09 | 2.79 | 2.81 | 2.69 | 2.79 | +1.09% | 99,153 | 27,359,142 |
| 2024-07-08 | 2.87 | 2.88 | 2.75 | 2.76 | -4.5% | 91,913 | 25,665,895 |
| 2024-07-05 | 2.84 | 2.9 | 2.78 | 2.89 | +2.85% | 84,132 | 23,964,642 |
| 2024-07-04 | 2.89 | 2.93 | 2.81 | 2.81 | -3.1% | 82,947 | 23,664,311 |
| 2024-07-03 | 2.91 | 2.97 | 2.9 | 2.9 | -0.68% | 78,422 | 22,989,068 |
| 2024-07-02 | 2.89 | 2.95 | 2.89 | 2.92 | +1.39% | 64,163 | 18,740,147 |
| 2024-07-01 | 2.88 | 2.9 | 2.82 | 2.88 | +0.35% | 65,143 | 18,586,176 |
| 2024-06-28 | 2.84 | 2.94 | 2.83 | 2.87 | 0% | 94,782 | 27,452,174 |
| 2024-06-27 | 2.88 | 2.94 | 2.85 | 2.87 | -1.37% | 88,138 | 25,490,714 |
| 2024-06-26 | 2.8 | 2.92 | 2.75 | 2.91 | +3.93% | 83,431 | 23,691,842 |
| 2024-06-25 | 2.75 | 2.84 | 2.75 | 2.8 | +1.45% | 93,068 | 26,097,000 |
| 2024-06-24 | 2.85 | 2.88 | 2.75 | 2.76 | -4.5% | 129,927 | 36,481,526 |
| 2024-06-21 | 2.93 | 2.97 | 2.87 | 2.89 | -2.36% | 125,237 | 36,506,098 |
| 2024-06-20 | 3.1 | 3.11 | 2.94 | 2.96 | -5.43% | 230,059 | 69,034,947 |
| 2024-06-19 | 3.15 | 3.18 | 3.12 | 3.13 | -0.63% | 75,166 | 23,649,267 |
| 2024-06-18 | 3.07 | 3.15 | 3.06 | 3.15 | +2.27% | 114,832 | 35,888,491 |
| 2024-06-17 | 3.11 | 3.14 | 3.06 | 3.08 | 0% | 95,507 | 29,590,754 |
| 2024-06-14 | 3.09 | 3.1 | 3.02 | 3.08 | +0.65% | 99,347 | 30,562,182 |
| 2024-06-13 | 3.05 | 3.09 | 3.03 | 3.06 | +0.99% | 112,242 | 34,344,264 |
| 2024-06-12 | 2.98 | 3.09 | 2.96 | 3.03 | +1% | 113,872 | 34,586,635 |
| 2024-06-11 | 2.97 | 3.02 | 2.9 | 3 | +1.01% | 114,646 | 33,899,986 |
| 2024-06-07 | 2.97 | 3.02 | 2.92 | 2.97 | +1.37% | 130,851 | 38,776,144 |
| 2024-06-06 | 3.06 | 3.09 | 2.91 | 2.93 | -4.25% | 202,704 | 60,218,250 |
| 2024-06-05 | 3.08 | 3.13 | 3.05 | 3.06 | -2.24% | 128,384 | 39,593,661 |
| 2024-06-04 | 3.32 | 3.37 | 3.07 | 3.13 | -3.69% | 206,656 | 66,016,059 |
| 2024-06-03 | 3.34 | 3.34 | 3.2 | 3.25 | -2.11% | 135,081 | 44,017,402 |
| 2024-05-31 | 3.22 | 3.33 | 3.21 | 3.32 | +3.43% | 125,418 | 41,117,015 |
| 2024-05-30 | 3.23 | 3.25 | 3.17 | 3.21 | -0.31% | 85,915 | 27,560,829 |
| 2024-05-29 | 3.21 | 3.27 | 3.21 | 3.22 | 0% | 72,022 | 23,360,375 |
| 2024-05-28 | 3.25 | 3.28 | 3.19 | 3.22 | -0.92% | 73,084 | 23,631,652 |
| 2024-05-27 | 3.23 | 3.25 | 3.17 | 3.25 | +0.93% | 98,735 | 31,645,924 |
| 2024-05-24 | 3.28 | 3.31 | 3.22 | 3.22 | -3.3% | 141,652 | 46,099,895 |
| 2024-05-23 | 3.37 | 3.43 | 3.33 | 3.33 | -1.48% | 105,255 | 35,521,218 |
| 2024-05-22 | 3.34 | 3.39 | 3.34 | 3.38 | +0.6% | 69,940 | 23,558,171 |
| 2024-05-21 | 3.39 | 3.4 | 3.34 | 3.36 | -0.88% | 83,115 | 27,990,899 |
| 2024-05-20 | 3.42 | 3.45 | 3.37 | 3.39 | -0.88% | 113,489 | 38,692,870 |
| 2024-05-17 | 3.36 | 3.42 | 3.31 | 3.42 | +2.7% | 118,686 | 40,058,028 |
| 2024-05-16 | 3.35 | 3.4 | 3.31 | 3.33 | -0.6% | 107,019 | 35,932,823 |
| 2024-05-15 | 3.38 | 3.4 | 3.35 | 3.35 | -1.47% | 78,372 | 26,419,670 |
| 2024-05-14 | 3.36 | 3.44 | 3.35 | 3.4 | +1.19% | 95,564 | 32,449,244 |
| 2024-05-13 | 3.44 | 3.44 | 3.35 | 3.36 | -2.89% | 111,827 | 37,718,423 |
| 2024-05-10 | 3.47 | 3.52 | 3.4 | 3.46 | 0% | 154,479 | 53,396,770 |
| 2024-05-09 | 3.4 | 3.47 | 3.39 | 3.46 | +1.47% | 125,022 | 43,157,995 |
| 2024-05-08 | 3.48 | 3.49 | 3.4 | 3.41 | -2.01% | 122,951 | 42,198,888 |
| 2024-05-07 | 3.5 | 3.51 | 3.44 | 3.48 | -0.29% | 118,012 | 41,015,729 |
| 2024-05-06 | 3.5 | 3.54 | 3.46 | 3.49 | +0.87% | 144,991 | 50,575,098 |
| 2024-04-30 | 3.5 | 3.52 | 3.44 | 3.46 | -1.14% | 142,770 | 49,593,144 |
| 2024-04-29 | 3.43 | 3.56 | 3.42 | 3.5 | +2.34% | 269,635 | 94,062,168 |
| 2024-04-26 | 3.3 | 3.45 | 3.3 | 3.42 | +2.7% | 257,024 | 86,972,192 |
| 2024-04-25 | 3.35 | 3.38 | 3.3 | 3.33 | -1.48% | 146,980 | 49,121,647 |
| 2024-04-24 | 3.22 | 3.4 | 3.22 | 3.38 | +3.05% | 229,360 | 76,424,477 |
| 2024-04-23 | 3.16 | 3.48 | 3.15 | 3.28 | +3.47% | 281,327 | 92,957,169 |
| 2024-04-22 | 3.16 | 3.25 | 3.09 | 3.17 | -0.94% | 130,239 | 41,265,107 |
| 2024-04-19 | 3.11 | 3.28 | 3.09 | 3.2 | +4.58% | 224,012 | 71,617,833 |
| 2024-04-18 | 3.14 | 3.14 | 3.04 | 3.06 | -1.61% | 123,809 | 38,114,215 |
| 2024-04-17 | 2.89 | 3.11 | 2.89 | 3.11 | +9.89% | 174,961 | 53,188,949 |
| 2024-04-16 | 3.07 | 3.07 | 2.83 | 2.83 | -7.82% | 207,442 | 60,338,119 |
| 2024-04-15 | 3.21 | 3.29 | 3.02 | 3.07 | -5.83% | 266,210 | 82,841,904 |
| 2024-04-12 | 3.37 | 3.4 | 3.24 | 3.26 | -3.26% | 159,788 | 52,908,408 |
| 2024-04-11 | 3.36 | 3.43 | 3.32 | 3.37 | -0.59% | 116,868 | 39,620,962 |
| 2024-04-10 | 3.41 | 3.46 | 3.35 | 3.39 | -0.29% | 183,619 | 62,668,769 |
| 2024-04-09 | 3.33 | 3.42 | 3.32 | 3.4 | +1.49% | 134,022 | 45,308,903 |
| 2024-04-08 | 3.42 | 3.45 | 3.35 | 3.35 | -3.74% | 186,737 | 63,371,955 |
| 2024-04-03 | 3.56 | 3.62 | 3.45 | 3.48 | -4.4% | 410,653 | 143,763,978 |
| 2024-04-02 | 3.43 | 3.88 | 3.36 | 3.64 | +5.81% | 647,061 | 234,449,653 |
| 2024-04-01 | 3.38 | 3.44 | 3.38 | 3.44 | +2.08% | 122,822 | 41,929,551 |
| 2024-03-29 | 3.33 | 3.37 | 3.28 | 3.37 | +1.51% | 141,909 | 47,296,035 |
| 2024-03-28 | 3.24 | 3.36 | 3.22 | 3.32 | +2.47% | 178,916 | 59,282,661 |
| 2024-03-27 | 3.41 | 3.43 | 3.24 | 3.24 | -4.99% | 156,468 | 51,886,538 |
| 2024-03-26 | 3.43 | 3.46 | 3.33 | 3.41 | 0% | 145,130 | 49,202,987 |
| 2024-03-25 | 3.53 | 3.54 | 3.41 | 3.41 | -3.67% | 174,103 | 60,572,378 |
| 2024-03-22 | 3.61 | 3.62 | 3.51 | 3.54 | -2.48% | 173,310 | 61,565,673 |
| 2024-03-21 | 3.57 | 3.65 | 3.56 | 3.63 | +1.68% | 231,232 | 83,310,869 |
| 2024-03-20 | 3.57 | 3.58 | 3.52 | 3.57 | +0.56% | 156,380 | 55,566,770 |
| 2024-03-19 | 3.61 | 3.63 | 3.54 | 3.55 | -1.93% | 217,061 | 77,807,541 |
| 2024-03-18 | 3.59 | 3.64 | 3.55 | 3.62 | +0.56% | 285,517 | 102,596,951 |
| 2024-03-15 | 3.5 | 3.6 | 3.48 | 3.6 | +3.45% | 255,671 | 90,685,579 |
| 2024-03-14 | 3.49 | 3.55 | 3.43 | 3.48 | -0.85% | 165,746 | 57,787,526 |
| 2024-03-13 | 3.53 | 3.56 | 3.48 | 3.51 | -1.4% | 185,219 | 65,009,215 |
| 2024-03-12 | 3.51 | 3.57 | 3.49 | 3.56 | +1.14% | 216,981 | 76,501,815 |
| 2024-03-11 | 3.52 | 3.53 | 3.46 | 3.52 | +0.57% | 208,115 | 72,660,532 |
| 2024-03-08 | 3.41 | 3.5 | 3.35 | 3.5 | +1.16% | 272,272 | 93,501,662 |
| 2024-03-07 | 3.46 | 3.65 | 3.46 | 3.46 | +0.87% | 423,146 | 150,181,599 |
| 2024-03-06 | 3.32 | 3.47 | 3.3 | 3.43 | +2.39% | 216,791 | 74,008,846 |
| 2024-03-05 | 3.39 | 3.42 | 3.34 | 3.35 | -2.33% | 208,412 | 70,347,638 |
| 2024-03-04 | 3.5 | 3.51 | 3.34 | 3.43 | -2.83% | 310,938 | 106,514,635 |
| 2024-03-01 | 3.52 | 3.59 | 3.46 | 3.53 | -1.67% | 527,357 | 185,267,169 |
| 2024-02-29 | 3.36 | 3.79 | 3.36 | 3.59 | +12.89% | 747,204 | 267,968,463 |
| 2024-02-28 | 3.49 | 3.6 | 3.17 | 3.18 | -7.83% | 482,164 | 163,599,423 |
| 2024-02-27 | 3.36 | 3.46 | 3.32 | 3.45 | 0% | 397,651 | 135,386,355 |
| 2024-02-26 | 3.48 | 3.8 | 3.33 | 3.45 | +7.81% | 669,856 | 234,081,154 |
| 2024-02-23 | 3.05 | 3.2 | 3.03 | 3.2 | +4.58% | 226,715 | 70,629,096 |
| 2024-02-22 | 2.94 | 3.06 | 2.94 | 3.06 | +3.38% | 183,624 | 55,464,424 |
| 2024-02-21 | 2.86 | 3.03 | 2.85 | 2.96 | +2.07% | 195,730 | 58,381,916 |
| 2024-02-20 | 2.86 | 2.93 | 2.8 | 2.9 | +0.69% | 131,289 | 37,923,358 |
| 2024-02-19 | 2.78 | 2.93 | 2.77 | 2.88 | +4.35% | 206,407 | 59,137,600 |
| 2024-02-08 | 2.54 | 2.78 | 2.54 | 2.76 | +10.4% | 205,347 | 54,625,460 |
| 2024-02-07 | 2.57 | 2.66 | 2.45 | 2.5 | -3.85% | 188,822 | 48,505,119 |
| 2024-02-06 | 2.37 | 2.63 | 2.27 | 2.6 | +7.44% | 250,617 | 60,853,923 |
| 2024-02-05 | 2.69 | 2.7 | 2.39 | 2.42 | -10.7% | 248,937 | 62,693,798 |
| 2024-02-02 | 2.89 | 2.97 | 2.52 | 2.71 | -6.23% | 209,416 | 57,916,922 |
| 2024-02-01 | 2.88 | 2.97 | 2.85 | 2.89 | -0.69% | 141,061 | 40,945,636 |
| 2024-01-31 | 3.1 | 3.13 | 2.9 | 2.91 | -6.43% | 206,418 | 61,502,952 |
| 2024-01-30 | 3.19 | 3.24 | 3.1 | 3.11 | -2.81% | 101,013 | 31,997,095 |
| 2024-01-29 | 3.37 | 3.38 | 3.19 | 3.2 | -4.76% | 133,026 | 43,333,595 |
| 2024-01-26 | 3.36 | 3.41 | 3.34 | 3.36 | -0.88% | 139,136 | 47,009,198 |
| 2024-01-25 | 3.29 | 3.39 | 3.28 | 3.39 | +2.42% | 169,141 | 56,659,356 |
| 2024-01-24 | 3.29 | 3.33 | 3.13 | 3.31 | +0.61% | 198,538 | 64,463,294 |
| 2024-01-23 | 3.28 | 3.33 | 3.21 | 3.29 | -0.6% | 162,138 | 52,946,848 |
| 2024-01-22 | 3.48 | 3.52 | 3.3 | 3.31 | -6.76% | 240,182 | 81,927,773 |
| 2024-01-19 | 3.48 | 3.63 | 3.41 | 3.55 | +0.85% | 309,452 | 108,966,417 |
| 2024-01-18 | 3.43 | 3.56 | 3.31 | 3.52 | +2.03% | 263,731 | 90,629,854 |
| 2024-01-17 | 3.54 | 3.55 | 3.45 | 3.45 | -3.09% | 165,748 | 57,703,393 |
| 2024-01-16 | 3.61 | 3.63 | 3.5 | 3.56 | -2.2% | 274,511 | 97,613,455 |
| 2024-01-15 | 3.7 | 3.73 | 3.61 | 3.64 | -3.45% | 372,874 | 136,378,326 |
| 2024-01-12 | 3.62 | 4.01 | 3.61 | 3.77 | +3.57% | 555,582 | 213,545,769 |
| 2024-01-11 | 3.59 | 3.65 | 3.57 | 3.64 | +1.39% | 170,942 | 61,692,361 |
| 2024-01-10 | 3.64 | 3.66 | 3.57 | 3.59 | -1.37% | 143,540 | 51,938,842 |
| 2024-01-09 | 3.6 | 3.72 | 3.6 | 3.64 | +1.39% | 167,993 | 61,531,027 |
| 2024-01-08 | 3.67 | 3.69 | 3.57 | 3.59 | -2.45% | 146,311 | 52,916,007 |
| 2024-01-05 | 3.77 | 3.8 | 3.65 | 3.68 | -2.39% | 147,742 | 54,858,507 |
| 2024-01-04 | 3.79 | 3.8 | 3.75 | 3.77 | -0.79% | 88,514 | 33,374,453 |
| 2024-01-03 | 3.84 | 3.85 | 3.77 | 3.8 | -0.78% | 107,385 | 40,810,891 |
| 2024-01-02 | 3.85 | 3.89 | 3.83 | 3.83 | +0.26% | 102,686 | 39,619,651 |
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：