股票概览
4.2
-6.25%
-0.28
4.48
开盘价
4.56
最高价
4.2
最低价
939,494
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
5.06
MA10 (10日均线)
5.27
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 | 4.48 | 4.56 | 4.2 | 4.2 | -6.25% | 939,494 | 406,175,342 |
| 2024-12-30 | 4.78 | 4.85 | 4.46 | 4.48 | -5.88% | 922,016 | 423,384,945 |
| 2024-12-27 | 4.81 | 4.95 | 4.7 | 4.76 | -3.05% | 853,447 | 413,145,678 |
| 2024-12-26 | 4.8 | 5.05 | 4.8 | 4.91 | +2.29% | 976,051 | 477,826,084 |
| 2024-12-25 | 5.21 | 5.21 | 4.62 | 4.8 | -7.87% | 1,440,077 | 692,335,728 |
| 2024-12-24 | 5.35 | 5.53 | 5.1 | 5.21 | -3.16% | 1,234,334 | 648,112,070 |
| 2024-12-23 | 5.73 | 5.76 | 5.35 | 5.38 | -7.08% | 1,448,087 | 800,962,204 |
| 2024-12-20 | 5.45 | 5.85 | 5.41 | 5.79 | +5.66% | 2,032,571 | 1,161,273,497 |
| 2024-12-19 | 5.41 | 5.56 | 5.39 | 5.48 | -1.79% | 1,132,406 | 619,716,138 |
| 2024-12-18 | 5.15 | 5.73 | 5.08 | 5.58 | +9.84% | 1,940,182 | 1,051,481,200 |
| 2024-12-17 | 5.3 | 5.36 | 5.06 | 5.08 | -4.87% | 999,850 | 517,071,024 |
| 2024-12-16 | 5.57 | 5.58 | 5.28 | 5.34 | -3.96% | 1,177,649 | 636,998,561 |
| 2024-12-13 | 5.63 | 5.88 | 5.5 | 5.56 | -4.3% | 1,924,710 | 1,083,214,460 |
| 2024-12-12 | 5.73 | 6.11 | 5.71 | 5.81 | +0.35% | 2,207,598 | 1,296,378,435 |
| 2024-12-11 | 6.2 | 6.5 | 5.74 | 5.79 | -1.53% | 3,255,253 | 1,970,490,657 |
| 2024-12-10 | 5.48 | 6.08 | 5.35 | 5.88 | +11.79% | 3,004,004 | 1,698,641,175 |
| 2024-12-09 | 5.35 | 5.43 | 5.16 | 5.26 | -2.41% | 1,100,473 | 580,393,023 |
| 2024-12-06 | 5.51 | 5.6 | 5.3 | 5.39 | -1.1% | 1,381,335 | 747,347,278 |
| 2024-12-05 | 5.3 | 5.48 | 5.24 | 5.45 | +3.02% | 1,590,184 | 853,437,197 |
| 2024-12-04 | 5.16 | 5.48 | 5.13 | 5.29 | +1.73% | 1,674,912 | 893,778,685 |
| 2024-12-03 | 5.15 | 5.31 | 5.02 | 5.2 | +0.19% | 1,283,283 | 662,308,875 |
| 2024-12-02 | 4.89 | 5.2 | 4.86 | 5.19 | +5.27% | 1,352,745 | 688,503,938 |
| 2024-11-29 | 4.75 | 5.05 | 4.75 | 4.93 | +2.71% | 1,088,345 | 534,862,660 |
| 2024-11-28 | 4.82 | 4.92 | 4.79 | 4.8 | +0.42% | 835,332 | 405,121,281 |
| 2024-11-27 | 4.65 | 4.8 | 4.46 | 4.78 | +1.7% | 918,575 | 425,365,904 |
| 2024-11-26 | 4.81 | 4.93 | 4.7 | 4.7 | -2.69% | 716,747 | 344,892,926 |
| 2024-11-25 | 4.8 | 4.93 | 4.62 | 4.83 | -0.62% | 999,341 | 475,249,356 |
| 2024-11-22 | 5.09 | 5.19 | 4.85 | 4.86 | -5.45% | 1,230,932 | 620,707,555 |
| 2024-11-21 | 5.23 | 5.27 | 5.07 | 5.14 | -2.84% | 1,301,528 | 671,932,904 |
| 2024-11-20 | 5.01 | 5.5 | 4.91 | 5.29 | +3.32% | 1,826,509 | 952,299,455 |
| 2024-11-19 | 5 | 5.17 | 4.61 | 5.12 | +1.59% | 2,069,356 | 1,005,156,985 |
| 2024-11-18 | 5.98 | 6.07 | 4.96 | 5.04 | -18.71% | 2,791,552 | 1,495,837,225 |
| 2024-11-15 | 5.65 | 6.66 | 5.64 | 6.2 | +7.45% | 3,503,613 | 2,138,883,390 |
| 2024-11-14 | 5.59 | 6.17 | 5.52 | 5.77 | +1.23% | 2,641,920 | 1,551,881,696 |
| 2024-11-13 | 5.31 | 6 | 5.18 | 5.7 | +6.54% | 2,256,133 | 1,257,752,779 |
| 2024-11-12 | 5.51 | 5.58 | 5.25 | 5.35 | -4.29% | 1,485,874 | 800,762,112 |
| 2024-11-11 | 5.2 | 5.76 | 5.19 | 5.59 | +6.07% | 2,108,571 | 1,163,769,690 |
| 2024-11-08 | 5.3 | 5.63 | 5.26 | 5.27 | -0.57% | 1,867,019 | 1,011,938,248 |
| 2024-11-07 | 5.05 | 5.38 | 4.94 | 5.3 | +5.16% | 1,652,269 | 858,368,041 |
| 2024-11-06 | 5.08 | 5.26 | 5 | 5.04 | -1.18% | 1,319,060 | 676,229,648 |
| 2024-11-05 | 4.87 | 5.16 | 4.84 | 5.1 | +4.94% | 1,265,549 | 637,440,054 |
| 2024-11-04 | 4.72 | 4.91 | 4.7 | 4.86 | +0.83% | 921,100 | 443,507,026 |
| 2024-11-01 | 5.45 | 5.47 | 4.8 | 4.82 | -11.23% | 1,938,052 | 979,119,334 |
| 2024-10-31 | 5.13 | 5.59 | 5.09 | 5.43 | +5.44% | 2,093,892 | 1,123,620,276 |
| 2024-10-30 | 5.2 | 5.29 | 5.04 | 5.15 | -2.65% | 1,363,712 | 699,789,583 |
| 2024-10-29 | 5.27 | 5.53 | 5.27 | 5.29 | +0.38% | 1,660,130 | 891,601,572 |
| 2024-10-28 | 4.97 | 5.4 | 4.97 | 5.27 | -2.41% | 1,807,971 | 940,343,292 |
| 2024-10-25 | 5.41 | 5.6 | 5.33 | 5.4 | -1.28% | 1,728,003 | 940,071,553 |
| 2024-10-24 | 5.7 | 5.85 | 5.4 | 5.47 | -5.69% | 1,981,208 | 1,104,877,720 |
| 2024-10-23 | 5.41 | 6.27 | 5.32 | 5.8 | +6.23% | 3,421,971 | 1,980,571,793 |
| 2024-10-22 | 5.9 | 5.98 | 5.31 | 5.46 | -6.51% | 2,937,641 | 1,636,334,340 |
| 2024-10-21 | 4.97 | 5.95 | 4.97 | 5.84 | +17.51% | 3,918,828 | 2,162,839,076 |
| 2024-10-18 | 4.72 | 5.17 | 4.6 | 4.97 | +2.47% | 2,541,809 | 1,233,435,198 |
| 2024-10-17 | 5.02 | 5.15 | 4.84 | 4.85 | -0.41% | 1,805,414 | 899,365,272 |
| 2024-10-16 | 4.86 | 5.1 | 4.8 | 4.87 | -5.44% | 2,081,653 | 1,029,404,120 |
| 2024-10-15 | 5.18 | 5.83 | 5.07 | 5.15 | -4.98% | 3,495,672 | 1,911,257,940 |
| 2024-10-14 | 5.07 | 5.51 | 4.51 | 5.42 | +6.07% | 3,525,152 | 1,755,956,040 |
| 2024-10-11 | 4.41 | 5.45 | 4.41 | 5.11 | +5.8% | 3,156,312 | 1,580,794,265 |
| 2024-10-10 | 5.52 | 6.13 | 4.5 | 4.83 | -6.94% | 3,838,662 | 2,021,025,513 |
| 2024-10-09 | 4.7 | 5.54 | 4.62 | 5.19 | +12.34% | 4,484,180 | 2,330,438,964 |
| 2024-10-08 | 4.62 | 4.62 | 4.3 | 4.62 | +20% | 2,272,692 | 1,042,036,367 |
| 2024-09-30 | 3.46 | 3.85 | 3.39 | 3.85 | +19.94% | 2,556,443 | 940,229,604 |
| 2024-09-27 | 2.97 | 3.26 | 2.97 | 3.21 | +8.81% | 1,939,144 | 608,333,786 |
| 2024-09-26 | 2.83 | 3.01 | 2.8 | 2.95 | +1.03% | 1,295,156 | 377,233,635 |
| 2024-09-25 | 2.85 | 3.09 | 2.84 | 2.92 | +1.39% | 1,713,277 | 510,937,078 |
| 2024-09-24 | 2.85 | 2.92 | 2.72 | 2.88 | 0% | 1,445,630 | 408,139,971 |
| 2024-09-23 | 2.9 | 3 | 2.82 | 2.88 | -2.37% | 1,234,346 | 357,063,093 |
| 2024-09-20 | 2.76 | 3.09 | 2.74 | 2.95 | +4.98% | 1,939,213 | 561,824,858 |
| 2024-09-19 | 2.78 | 2.92 | 2.64 | 2.81 | +1.44% | 1,566,118 | 433,101,754 |
| 2024-09-18 | 2.56 | 2.98 | 2.56 | 2.77 | +9.06% | 1,664,282 | 465,400,699 |
| 2024-09-13 | 2.65 | 2.67 | 2.53 | 2.54 | -4.87% | 951,693 | 244,685,773 |
| 2024-09-12 | 2.61 | 2.83 | 2.56 | 2.67 | -1.84% | 1,548,156 | 412,430,871 |
| 2024-09-11 | 2.63 | 2.98 | 2.63 | 2.72 | +4.62% | 1,997,198 | 559,687,424 |
| 2024-09-10 | 2.56 | 2.68 | 2.48 | 2.6 | -0.38% | 1,410,896 | 361,697,885 |
| 2024-09-09 | 2.72 | 2.88 | 2.58 | 2.61 | -4.04% | 2,089,085 | 564,728,203 |
| 2024-09-06 | 2.27 | 2.72 | 2.26 | 2.72 | +19.82% | 1,599,854 | 411,124,567 |
| 2024-09-05 | 2.21 | 2.29 | 2.2 | 2.27 | +3.65% | 548,707 | 123,981,017 |
| 2024-09-04 | 2.24 | 2.26 | 2.16 | 2.19 | -3.52% | 365,711 | 80,875,858 |
| 2024-09-03 | 2.21 | 2.28 | 2.19 | 2.27 | +3.18% | 450,731 | 100,739,213 |
| 2024-09-02 | 2.29 | 2.3 | 2.19 | 2.2 | -3.93% | 423,760 | 94,910,478 |
| 2024-08-30 | 2.2 | 2.32 | 2.19 | 2.29 | +4.57% | 705,156 | 160,358,828 |
| 2024-08-29 | 2.16 | 2.21 | 2.14 | 2.19 | +0.46% | 319,928 | 69,731,139 |
| 2024-08-28 | 2.15 | 2.21 | 2.1 | 2.18 | +1.4% | 359,786 | 77,981,335 |
| 2024-08-27 | 2.18 | 2.21 | 2.14 | 2.15 | -2.71% | 342,336 | 74,112,339 |
| 2024-08-26 | 2.24 | 2.25 | 2.17 | 2.21 | -1.34% | 362,163 | 79,593,102 |
| 2024-08-23 | 2.23 | 2.27 | 2.16 | 2.24 | +1.36% | 477,376 | 105,819,954 |
| 2024-08-22 | 2.27 | 2.34 | 2.2 | 2.21 | -2.64% | 492,632 | 111,481,133 |
| 2024-08-21 | 2.29 | 2.33 | 2.25 | 2.27 | -1.73% | 431,638 | 98,577,924 |
| 2024-08-20 | 2.35 | 2.37 | 2.29 | 2.31 | -2.12% | 454,997 | 105,300,916 |
| 2024-08-19 | 2.37 | 2.43 | 2.35 | 2.36 | -1.67% | 604,774 | 143,751,490 |
| 2024-08-16 | 2.5 | 2.55 | 2.39 | 2.4 | -4.76% | 848,569 | 208,387,996 |
| 2024-08-15 | 2.41 | 2.54 | 2.37 | 2.52 | +3.7% | 1,009,784 | 250,112,840 |
| 2024-08-14 | 2.43 | 2.5 | 2.37 | 2.43 | +0.41% | 777,269 | 190,094,166 |
| 2024-08-13 | 2.36 | 2.43 | 2.32 | 2.42 | +2.98% | 721,370 | 171,957,374 |
| 2024-08-12 | 2.38 | 2.39 | 2.29 | 2.35 | -1.26% | 631,137 | 147,789,698 |
| 2024-08-09 | 2.47 | 2.5 | 2.37 | 2.38 | -3.25% | 898,168 | 218,541,870 |
| 2024-08-08 | 2.58 | 2.62 | 2.45 | 2.46 | -6.11% | 1,172,228 | 295,266,413 |
| 2024-08-07 | 2.6 | 2.72 | 2.56 | 2.62 | -1.13% | 1,057,897 | 280,560,351 |
| 2024-08-06 | 2.6 | 2.69 | 2.48 | 2.65 | -0.38% | 1,425,848 | 364,574,672 |
| 2024-08-05 | 2.62 | 2.84 | 2.57 | 2.66 | +0.76% | 1,556,457 | 420,521,175 |
| 2024-08-02 | 2.95 | 2.99 | 2.64 | 2.64 | -13.44% | 2,136,166 | 601,845,981 |
| 2024-08-01 | 2.84 | 3.1 | 2.74 | 3.05 | +5.54% | 2,585,299 | 766,797,627 |
| 2024-07-31 | 3 | 3.33 | 2.75 | 2.89 | +0.7% | 3,763,372 | 1,144,746,188 |
| 2024-07-30 | 2.45 | 2.87 | 2.45 | 2.87 | +20.08% | 1,835,074 | 498,294,860 |
| 2024-07-29 | 2.3 | 2.55 | 2.22 | 2.39 | +8.64% | 3,110,120 | 738,278,646 |
| 2024-07-26 | 2.08 | 2.2 | 2.03 | 2.2 | +20.22% | 1,782,244 | 386,830,302 |
| 2024-07-25 | 1.75 | 1.85 | 1.75 | 1.83 | +1.67% | 476,224 | 86,435,361 |
| 2024-07-24 | 1.84 | 1.89 | 1.8 | 1.8 | -4.26% | 631,915 | 115,862,678 |
| 2024-07-23 | 1.86 | 1.99 | 1.83 | 1.88 | 0% | 889,883 | 169,739,239 |
| 2024-07-22 | 1.79 | 1.91 | 1.79 | 1.88 | +6.21% | 796,134 | 148,156,574 |
| 2024-07-19 | 1.79 | 1.81 | 1.76 | 1.77 | -2.21% | 425,691 | 76,062,195 |
| 2024-07-18 | 1.75 | 1.81 | 1.69 | 1.81 | +2.26% | 592,900 | 103,632,338 |
| 2024-07-17 | 1.85 | 1.87 | 1.77 | 1.77 | -4.84% | 597,318 | 107,667,917 |
| 2024-07-16 | 1.88 | 1.91 | 1.82 | 1.86 | -2.62% | 605,385 | 112,543,362 |
| 2024-07-15 | 2.02 | 2.03 | 1.9 | 1.91 | -5.45% | 800,743 | 155,074,811 |
| 2024-07-12 | 2.04 | 2.12 | 2.01 | 2.02 | -1.94% | 1,121,400 | 231,256,765 |
| 2024-07-11 | 2.01 | 2.12 | 2.01 | 2.06 | 0% | 1,422,204 | 292,362,840 |
| 2024-07-10 | 1.97 | 2.13 | 1.88 | 2.06 | +4.57% | 1,751,049 | 349,639,224 |
| 2024-07-09 | 2.03 | 2.05 | 1.9 | 1.97 | -3.9% | 1,317,960 | 256,920,328 |
| 2024-07-08 | 2 | 2.15 | 1.99 | 2.05 | -2.38% | 1,988,204 | 406,666,302 |
| 2024-07-05 | 1.74 | 2.1 | 1.69 | 2.1 | +20% | 1,750,925 | 344,679,326 |
| 2024-07-04 | 1.85 | 1.87 | 1.74 | 1.75 | -6.91% | 741,032 | 132,187,704 |
| 2024-07-03 | 1.79 | 1.94 | 1.77 | 1.88 | +1.62% | 925,643 | 171,883,667 |
| 2024-07-02 | 1.68 | 1.95 | 1.66 | 1.85 | +10.12% | 1,066,028 | 195,708,652 |
| 2024-07-01 | 1.67 | 1.69 | 1.63 | 1.68 | +0.6% | 259,734 | 43,245,796 |
| 2024-06-28 | 1.69 | 1.74 | 1.67 | 1.67 | -2.91% | 439,810 | 74,879,346 |
| 2024-06-27 | 1.72 | 1.84 | 1.7 | 1.72 | -0.58% | 574,607 | 100,501,226 |
| 2024-06-26 | 1.64 | 1.73 | 1.61 | 1.73 | +4.85% | 395,833 | 66,199,424 |
| 2024-06-25 | 1.66 | 1.72 | 1.61 | 1.65 | -1.79% | 378,727 | 62,865,155 |
| 2024-06-24 | 1.73 | 1.76 | 1.67 | 1.68 | -5.08% | 482,270 | 82,240,330 |
| 2024-06-21 | 1.79 | 1.82 | 1.76 | 1.77 | -1.67% | 374,779 | 67,166,840 |
| 2024-06-20 | 1.88 | 1.91 | 1.8 | 1.8 | -5.26% | 590,281 | 108,785,222 |
| 2024-06-19 | 1.92 | 2.08 | 1.89 | 1.9 | +1.6% | 941,137 | 184,049,859 |
| 2024-06-18 | 1.79 | 1.88 | 1.78 | 1.87 | +5.06% | 518,885 | 95,730,352 |
| 2024-06-17 | 1.79 | 1.82 | 1.75 | 1.78 | -1.11% | 337,249 | 60,108,193 |
| 2024-06-14 | 1.78 | 1.81 | 1.75 | 1.8 | +0.56% | 368,156 | 65,564,377 |
| 2024-06-13 | 1.85 | 1.9 | 1.77 | 1.79 | -2.72% | 605,388 | 110,036,365 |
| 2024-06-12 | 1.73 | 1.85 | 1.73 | 1.84 | +6.36% | 706,600 | 127,479,070 |
| 2024-06-11 | 1.65 | 1.75 | 1.62 | 1.73 | +2.37% | 764,518 | 129,653,501 |
| 2024-06-07 | 1.68 | 1.78 | 1.63 | 1.69 | +9.03% | 1,042,398 | 177,369,497 |
| 2024-06-06 | 1.76 | 1.78 | 1.5 | 1.55 | -12.43% | 1,269,369 | 202,580,947 |
| 2024-06-05 | 1.88 | 1.9 | 1.75 | 1.77 | -5.35% | 711,415 | 127,634,868 |
| 2024-06-04 | 2.01 | 2.03 | 1.83 | 1.87 | -8.33% | 854,843 | 161,694,020 |
| 2024-06-03 | 2.14 | 2.16 | 2.02 | 2.04 | -3.77% | 327,936 | 67,466,662 |
| 2024-05-31 | 2.04 | 2.15 | 2.04 | 2.12 | +3.41% | 396,006 | 83,059,528 |
| 2024-05-30 | 2.06 | 2.09 | 2.03 | 2.05 | 0% | 371,141 | 76,364,823 |
| 2024-05-29 | 2.1 | 2.16 | 2.02 | 2.05 | -5.09% | 718,219 | 148,635,940 |
| 2024-05-28 | 2.1 | 2.29 | 1.99 | 2.16 | -11.84% | 985,423 | 211,071,147 |
| 2024-05-27 | 2.46 | 2.47 | 2.39 | 2.45 | +0.41% | 148,662 | 35,973,767 |
| 2024-05-24 | 2.49 | 2.53 | 2.44 | 2.44 | -2.79% | 171,262 | 42,351,987 |
| 2024-05-23 | 2.57 | 2.57 | 2.5 | 2.51 | -2.71% | 172,768 | 43,661,829 |
| 2024-05-22 | 2.55 | 2.6 | 2.53 | 2.58 | +0.78% | 163,181 | 41,825,478 |
| 2024-05-21 | 2.63 | 2.64 | 2.54 | 2.56 | -1.92% | 172,716 | 44,405,843 |
| 2024-05-20 | 2.66 | 2.69 | 2.6 | 2.61 | -1.88% | 247,726 | 65,207,735 |
| 2024-05-17 | 2.59 | 2.66 | 2.56 | 2.66 | +2.31% | 232,940 | 61,266,960 |
| 2024-05-16 | 2.54 | 2.63 | 2.54 | 2.6 | +1.96% | 226,330 | 58,831,948 |
| 2024-05-15 | 2.55 | 2.6 | 2.52 | 2.55 | -0.78% | 191,007 | 49,053,238 |
| 2024-05-14 | 2.54 | 2.59 | 2.5 | 2.57 | +2.8% | 271,704 | 69,238,611 |
| 2024-05-13 | 2.59 | 2.61 | 2.48 | 2.5 | -6.72% | 446,999 | 113,088,252 |
| 2024-05-10 | 2.68 | 2.81 | 2.58 | 2.68 | +0.37% | 508,551 | 137,217,307 |
| 2024-05-09 | 2.68 | 2.72 | 2.66 | 2.67 | +0.75% | 189,481 | 50,924,462 |
| 2024-05-08 | 2.76 | 2.77 | 2.64 | 2.65 | -4.33% | 277,100 | 74,282,782 |
| 2024-05-07 | 2.79 | 2.81 | 2.72 | 2.77 | -0.36% | 251,500 | 69,455,901 |
| 2024-05-06 | 2.87 | 2.89 | 2.77 | 2.78 | -1.77% | 346,049 | 97,174,338 |
| 2024-04-30 | 2.88 | 2.9 | 2.78 | 2.83 | -1.05% | 300,588 | 85,275,388 |
| 2024-04-29 | 2.72 | 2.87 | 2.72 | 2.86 | +2.88% | 383,465 | 108,044,843 |
| 2024-04-26 | 2.65 | 2.83 | 2.62 | 2.78 | +4.51% | 373,759 | 102,590,025 |
| 2024-04-25 | 2.69 | 2.73 | 2.64 | 2.66 | -1.12% | 235,719 | 62,985,370 |
| 2024-04-24 | 2.54 | 2.69 | 2.52 | 2.69 | +6.32% | 322,068 | 84,637,423 |
| 2024-04-23 | 2.5 | 2.55 | 2.48 | 2.53 | +2.43% | 235,392 | 59,309,378 |
| 2024-04-22 | 2.47 | 2.51 | 2.37 | 2.47 | -0.4% | 233,496 | 57,262,697 |
| 2024-04-19 | 2.52 | 2.54 | 2.47 | 2.48 | -1.98% | 198,256 | 49,411,426 |
| 2024-04-18 | 2.6 | 2.6 | 2.5 | 2.53 | -1.94% | 236,706 | 60,227,948 |
| 2024-04-17 | 2.41 | 2.58 | 2.4 | 2.58 | +9.32% | 347,819 | 87,992,227 |
| 2024-04-16 | 2.63 | 2.64 | 2.35 | 2.36 | -10.94% | 439,352 | 107,122,749 |
| 2024-04-15 | 2.82 | 2.83 | 2.58 | 2.65 | -6.69% | 384,120 | 103,393,717 |
| 2024-04-12 | 2.9 | 2.94 | 2.83 | 2.84 | -1.73% | 159,943 | 45,903,437 |
| 2024-04-11 | 2.86 | 2.94 | 2.84 | 2.89 | 0% | 171,372 | 49,770,412 |
| 2024-04-10 | 2.99 | 3 | 2.84 | 2.89 | -3.99% | 247,170 | 71,716,214 |
| 2024-04-09 | 3.01 | 3.04 | 2.97 | 3.01 | +0.67% | 140,045 | 42,038,900 |
| 2024-04-08 | 3.04 | 3.06 | 2.99 | 2.99 | -2.61% | 212,793 | 64,204,243 |
| 2024-04-03 | 3.13 | 3.15 | 3.06 | 3.07 | -2.23% | 222,059 | 68,422,333 |
| 2024-04-02 | 3.2 | 3.21 | 3.12 | 3.14 | -2.48% | 252,179 | 79,604,226 |
| 2024-04-01 | 3.19 | 3.26 | 3.18 | 3.22 | +1.58% | 249,179 | 80,052,254 |
| 2024-03-29 | 3.18 | 3.18 | 3.08 | 3.17 | 0% | 295,714 | 92,714,961 |
| 2024-03-28 | 3.05 | 3.2 | 3.04 | 3.17 | +3.93% | 369,520 | 116,580,018 |
| 2024-03-27 | 3.27 | 3.27 | 3.03 | 3.05 | -6.44% | 395,142 | 123,235,296 |
| 2024-03-26 | 3.33 | 3.37 | 3.2 | 3.26 | -2.98% | 501,476 | 164,501,651 |
| 2024-03-25 | 3.35 | 3.55 | 3.32 | 3.36 | -0.88% | 748,964 | 258,002,884 |
| 2024-03-22 | 3.4 | 3.42 | 3.3 | 3.39 | -0.59% | 477,850 | 160,861,483 |
| 2024-03-21 | 3.39 | 3.46 | 3.36 | 3.41 | +0.59% | 446,638 | 152,053,859 |
| 2024-03-20 | 3.33 | 3.4 | 3.33 | 3.39 | +1.19% | 417,969 | 141,163,993 |
| 2024-03-19 | 3.37 | 3.41 | 3.34 | 3.35 | -1.18% | 473,201 | 159,325,879 |
| 2024-03-18 | 3.42 | 3.44 | 3.34 | 3.39 | -0.88% | 653,580 | 220,132,122 |
| 2024-03-15 | 3.23 | 3.45 | 3.17 | 3.42 | +3.64% | 955,485 | 316,816,171 |
| 2024-03-14 | 3.26 | 3.41 | 3.2 | 3.3 | +0.92% | 691,955 | 226,875,525 |
| 2024-03-13 | 3.27 | 3.31 | 3.24 | 3.27 | 0% | 373,811 | 122,384,194 |
| 2024-03-12 | 3.22 | 3.31 | 3.21 | 3.27 | +1.87% | 376,775 | 122,733,324 |
| 2024-03-11 | 3.14 | 3.22 | 3.07 | 3.21 | +1.9% | 351,844 | 110,813,372 |
| 2024-03-08 | 3.07 | 3.16 | 3.04 | 3.15 | +2.61% | 268,304 | 83,368,482 |
| 2024-03-07 | 3.17 | 3.19 | 3.06 | 3.07 | -2.54% | 285,336 | 89,013,568 |
| 2024-03-06 | 3.16 | 3.19 | 3.11 | 3.15 | -0.63% | 268,866 | 84,684,586 |
| 2024-03-05 | 3.21 | 3.22 | 3.13 | 3.17 | -2.16% | 326,375 | 103,782,565 |
| 2024-03-04 | 3.2 | 3.26 | 3.12 | 3.24 | +1.25% | 393,510 | 126,143,649 |
| 2024-03-01 | 3.15 | 3.22 | 3.12 | 3.2 | +1.91% | 384,585 | 122,131,321 |
| 2024-02-29 | 2.94 | 3.15 | 2.93 | 3.14 | +4.67% | 431,612 | 133,778,156 |
| 2024-02-28 | 3.3 | 3.36 | 2.99 | 3 | -9.09% | 674,586 | 215,778,907 |
| 2024-02-27 | 3.16 | 3.3 | 3.16 | 3.3 | +3.13% | 433,818 | 140,246,203 |
| 2024-02-26 | 3.13 | 3.26 | 3.1 | 3.2 | +1.27% | 475,833 | 151,242,633 |
| 2024-02-23 | 3.03 | 3.16 | 3 | 3.16 | +4.29% | 519,786 | 160,797,743 |
| 2024-02-22 | 2.9 | 3.03 | 2.89 | 3.03 | +3.77% | 411,305 | 123,253,661 |
| 2024-02-21 | 2.91 | 3.04 | 2.86 | 2.92 | 0% | 419,248 | 124,396,966 |
| 2024-02-20 | 2.86 | 2.94 | 2.79 | 2.92 | +2.46% | 384,665 | 110,390,542 |
| 2024-02-19 | 2.72 | 2.89 | 2.71 | 2.85 | +7.14% | 438,527 | 122,950,106 |
| 2024-02-08 | 2.42 | 2.66 | 2.42 | 2.66 | +9.92% | 396,967 | 101,341,654 |
| 2024-02-07 | 2.49 | 2.58 | 2.36 | 2.42 | -2.42% | 372,508 | 92,061,823 |
| 2024-02-06 | 2.31 | 2.56 | 2.19 | 2.48 | +4.2% | 448,193 | 105,910,711 |
| 2024-02-05 | 2.74 | 2.77 | 2.29 | 2.38 | -14.08% | 537,216 | 132,771,906 |
| 2024-02-02 | 2.94 | 3.01 | 2.65 | 2.77 | -4.81% | 375,398 | 106,159,591 |
| 2024-02-01 | 3.02 | 3.04 | 2.87 | 2.91 | -3.64% | 311,718 | 91,816,693 |
| 2024-01-31 | 3.26 | 3.27 | 3 | 3.02 | -7.65% | 364,527 | 113,517,479 |
| 2024-01-30 | 3.37 | 3.39 | 3.27 | 3.27 | -2.97% | 158,805 | 52,885,259 |
| 2024-01-29 | 3.52 | 3.56 | 3.37 | 3.37 | -4.53% | 214,361 | 73,632,290 |
| 2024-01-26 | 3.53 | 3.61 | 3.51 | 3.53 | -0.28% | 213,779 | 75,977,748 |
| 2024-01-25 | 3.42 | 3.57 | 3.41 | 3.54 | +3.51% | 261,713 | 91,558,835 |
| 2024-01-24 | 3.38 | 3.43 | 3.27 | 3.42 | +1.48% | 226,789 | 76,451,644 |
| 2024-01-23 | 3.35 | 3.41 | 3.29 | 3.37 | +0.6% | 192,972 | 64,937,199 |
| 2024-01-22 | 3.58 | 3.6 | 3.33 | 3.35 | -6.42% | 256,730 | 88,708,417 |
| 2024-01-19 | 3.65 | 3.68 | 3.58 | 3.58 | -2.19% | 153,215 | 55,512,827 |
| 2024-01-18 | 3.63 | 3.68 | 3.53 | 3.66 | +0.83% | 231,770 | 83,313,499 |
| 2024-01-17 | 3.71 | 3.74 | 3.63 | 3.63 | -2.68% | 144,959 | 53,506,498 |
| 2024-01-16 | 3.77 | 3.78 | 3.64 | 3.73 | -0.8% | 220,201 | 81,556,087 |
| 2024-01-15 | 3.8 | 3.81 | 3.75 | 3.76 | -1.05% | 144,324 | 54,452,185 |
| 2024-01-12 | 3.86 | 3.87 | 3.8 | 3.8 | -1.81% | 202,203 | 77,505,613 |
| 2024-01-11 | 3.76 | 3.93 | 3.75 | 3.87 | +3.2% | 294,738 | 113,247,441 |
| 2024-01-10 | 3.82 | 3.82 | 3.71 | 3.75 | -2.09% | 212,280 | 79,872,694 |
| 2024-01-09 | 3.84 | 3.89 | 3.8 | 3.83 | 0% | 225,805 | 86,851,338 |
| 2024-01-08 | 3.87 | 3.9 | 3.82 | 3.83 | -1.29% | 174,526 | 67,350,784 |
| 2024-01-05 | 3.98 | 3.99 | 3.85 | 3.88 | -2.27% | 221,288 | 86,778,763 |
| 2024-01-04 | 3.95 | 4.01 | 3.93 | 3.97 | -0.25% | 180,921 | 71,961,207 |
| 2024-01-03 | 3.97 | 4.02 | 3.93 | 3.98 | +0.25% | 189,280 | 75,088,753 |
| 2024-01-02 | 4.02 | 4.04 | 3.97 | 3.97 | -1.24% | 215,910 | 86,404,319 |
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：