股票概览
3.67
-2.65%
-0.1
3.78
开盘价
3.84
最高价
3.66
最低价
144,854
成交量
数据更新至: 2024-12-31
技术指标
3.79
MA5 (5日均线)
3.96
MA10 (10日均线)
4.26
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 | 3.78 | 3.84 | 3.66 | 3.67 | -2.65% | 144,854 | 54,086,693 |
| 2024-12-30 | 3.86 | 3.88 | 3.75 | 3.77 | -2.84% | 178,735 | 67,642,795 |
| 2024-12-27 | 3.81 | 3.94 | 3.79 | 3.88 | +1.84% | 175,729 | 68,498,943 |
| 2024-12-26 | 3.81 | 3.9 | 3.8 | 3.81 | -0.26% | 158,201 | 60,866,893 |
| 2024-12-25 | 3.99 | 4 | 3.76 | 3.82 | -4.26% | 217,574 | 83,630,707 |
| 2024-12-24 | 3.98 | 4.07 | 3.93 | 3.99 | +0.76% | 195,427 | 77,975,528 |
| 2024-12-23 | 4.29 | 4.29 | 3.92 | 3.96 | -7.04% | 297,024 | 120,630,316 |
| 2024-12-20 | 4.25 | 4.32 | 4.21 | 4.26 | +0.24% | 175,544 | 74,852,058 |
| 2024-12-19 | 4.18 | 4.27 | 4.15 | 4.25 | +0.47% | 175,103 | 73,745,756 |
| 2024-12-18 | 4.25 | 4.31 | 4.13 | 4.23 | 0% | 185,372 | 78,623,100 |
| 2024-12-17 | 4.45 | 4.46 | 4.22 | 4.23 | -5.16% | 239,498 | 103,022,266 |
| 2024-12-16 | 4.52 | 4.59 | 4.42 | 4.46 | -0.45% | 195,504 | 88,096,236 |
| 2024-12-13 | 4.63 | 4.63 | 4.48 | 4.48 | -3.45% | 257,258 | 116,430,863 |
| 2024-12-12 | 4.67 | 4.68 | 4.55 | 4.64 | -0.64% | 274,726 | 126,595,417 |
| 2024-12-11 | 4.58 | 4.68 | 4.55 | 4.67 | +1.52% | 271,057 | 125,356,707 |
| 2024-12-10 | 4.73 | 4.79 | 4.58 | 4.6 | -0.65% | 381,930 | 178,553,051 |
| 2024-12-09 | 4.77 | 4.8 | 4.58 | 4.63 | -2.53% | 391,116 | 182,064,662 |
| 2024-12-06 | 4.61 | 4.99 | 4.52 | 4.75 | +3.26% | 786,213 | 374,226,661 |
| 2024-12-05 | 4.43 | 4.61 | 4.42 | 4.6 | +3.14% | 255,958 | 116,641,737 |
| 2024-12-04 | 4.59 | 4.62 | 4.44 | 4.46 | -3.67% | 281,707 | 127,511,434 |
| 2024-12-03 | 4.6 | 4.65 | 4.49 | 4.63 | +1.31% | 355,764 | 163,125,672 |
| 2024-12-02 | 4.41 | 4.57 | 4.35 | 4.57 | +2.47% | 356,241 | 160,750,229 |
| 2024-11-29 | 4.41 | 4.57 | 4.38 | 4.46 | 0% | 324,964 | 145,058,678 |
| 2024-11-28 | 4.42 | 4.53 | 4.4 | 4.46 | +1.83% | 336,851 | 150,491,712 |
| 2024-11-27 | 4.35 | 4.39 | 4.17 | 4.38 | -0.45% | 322,859 | 138,040,633 |
| 2024-11-26 | 4.52 | 4.59 | 4.37 | 4.4 | -4.35% | 470,122 | 209,673,083 |
| 2024-11-25 | 4.25 | 4.78 | 4.16 | 4.6 | +9.26% | 706,223 | 317,157,495 |
| 2024-11-22 | 4.38 | 4.44 | 4.2 | 4.21 | -4.97% | 212,738 | 92,200,577 |
| 2024-11-21 | 4.41 | 4.49 | 4.34 | 4.43 | +0.91% | 238,214 | 105,437,016 |
| 2024-11-20 | 4.27 | 4.4 | 4.21 | 4.39 | +3.05% | 231,402 | 100,117,303 |
| 2024-11-19 | 4.13 | 4.26 | 4.1 | 4.26 | +3.65% | 201,672 | 84,320,295 |
| 2024-11-18 | 4.3 | 4.36 | 4.08 | 4.11 | -4.42% | 305,437 | 127,501,775 |
| 2024-11-15 | 4.34 | 4.47 | 4.29 | 4.3 | -1.38% | 228,937 | 100,174,438 |
| 2024-11-14 | 4.52 | 4.64 | 4.35 | 4.36 | -3.96% | 295,355 | 132,813,166 |
| 2024-11-13 | 4.51 | 4.59 | 4.38 | 4.54 | 0% | 306,650 | 137,247,254 |
| 2024-11-12 | 4.7 | 4.76 | 4.45 | 4.54 | -3.2% | 367,833 | 169,125,088 |
| 2024-11-11 | 4.59 | 4.72 | 4.53 | 4.69 | +2.63% | 371,434 | 172,685,380 |
| 2024-11-08 | 4.6 | 4.85 | 4.57 | 4.57 | -0.44% | 478,097 | 223,029,909 |
| 2024-11-07 | 4.43 | 4.64 | 4.37 | 4.59 | +3.38% | 474,627 | 214,963,755 |
| 2024-11-06 | 4.43 | 4.58 | 4.43 | 4.44 | -0.22% | 329,219 | 147,783,102 |
| 2024-11-05 | 4.32 | 4.48 | 4.3 | 4.45 | +3.25% | 332,601 | 145,731,611 |
| 2024-11-04 | 4.24 | 4.34 | 4.22 | 4.31 | +1.65% | 190,849 | 81,955,549 |
| 2024-11-01 | 4.47 | 4.52 | 4.23 | 4.24 | -6.4% | 471,499 | 205,530,295 |
| 2024-10-31 | 4.52 | 4.65 | 4.48 | 4.53 | +2.72% | 588,685 | 268,281,334 |
| 2024-10-30 | 4.42 | 4.57 | 4.32 | 4.41 | -2% | 531,389 | 234,980,386 |
| 2024-10-29 | 4.42 | 4.55 | 4.31 | 4.5 | +2.51% | 789,477 | 349,673,837 |
| 2024-10-28 | 4.38 | 4.41 | 4.28 | 4.39 | -0.45% | 544,816 | 237,090,551 |
| 2024-10-25 | 4.22 | 4.66 | 4.22 | 4.41 | +4.01% | 895,276 | 396,219,229 |
| 2024-10-24 | 4.19 | 4.48 | 4.11 | 4.24 | 0% | 536,660 | 230,601,162 |
| 2024-10-23 | 4.21 | 4.33 | 4.12 | 4.24 | +1.68% | 480,272 | 203,471,170 |
| 2024-10-22 | 4.11 | 4.19 | 4.03 | 4.17 | +1.21% | 360,272 | 147,849,053 |
| 2024-10-21 | 4.06 | 4.2 | 4.03 | 4.12 | +2.49% | 310,659 | 127,909,963 |
| 2024-10-18 | 3.85 | 4.08 | 3.85 | 4.02 | +3.08% | 307,842 | 122,195,453 |
| 2024-10-17 | 3.97 | 4.03 | 3.9 | 3.9 | -0.51% | 186,238 | 73,548,885 |
| 2024-10-16 | 3.9 | 4.02 | 3.87 | 3.92 | -0.76% | 178,630 | 70,610,821 |
| 2024-10-15 | 4.02 | 4.08 | 3.94 | 3.95 | -1.99% | 255,431 | 102,464,353 |
| 2024-10-14 | 3.94 | 4.12 | 3.84 | 4.03 | +3.87% | 287,841 | 114,656,312 |
| 2024-10-11 | 4.06 | 4.13 | 3.8 | 3.88 | -5.13% | 283,202 | 111,232,177 |
| 2024-10-10 | 4.15 | 4.3 | 4.05 | 4.09 | 0% | 308,387 | 128,348,019 |
| 2024-10-09 | 4.48 | 4.49 | 4.09 | 4.09 | -12.98% | 559,034 | 240,789,693 |
| 2024-10-08 | 5.02 | 5.02 | 4.29 | 4.7 | +11.9% | 865,534 | 400,893,982 |
| 2024-09-30 | 3.81 | 4.24 | 3.7 | 4.2 | +16.34% | 650,811 | 260,866,987 |
| 2024-09-27 | 3.48 | 3.7 | 3.45 | 3.61 | +5.56% | 336,333 | 120,089,239 |
| 2024-09-26 | 3.28 | 3.45 | 3.28 | 3.42 | +2.4% | 292,815 | 99,287,050 |
| 2024-09-25 | 3.25 | 3.38 | 3.25 | 3.34 | +3.09% | 211,767 | 70,554,638 |
| 2024-09-24 | 3.14 | 3.24 | 3.11 | 3.24 | +4.52% | 191,979 | 61,329,228 |
| 2024-09-23 | 3.09 | 3.12 | 3.07 | 3.1 | +0.32% | 76,579 | 23,754,508 |
| 2024-09-20 | 3.19 | 3.19 | 3.08 | 3.09 | -2.52% | 98,243 | 30,565,898 |
| 2024-09-19 | 3.1 | 3.2 | 3.1 | 3.17 | +2.92% | 116,845 | 36,925,800 |
| 2024-09-18 | 3.14 | 3.16 | 3.03 | 3.08 | -1.91% | 91,856 | 28,200,856 |
| 2024-09-13 | 3.22 | 3.26 | 3.13 | 3.14 | -2.18% | 99,603 | 31,535,490 |
| 2024-09-12 | 3.23 | 3.32 | 3.2 | 3.21 | +0.31% | 130,112 | 42,470,769 |
| 2024-09-11 | 3.17 | 3.25 | 3.16 | 3.2 | +0.63% | 115,325 | 37,048,369 |
| 2024-09-10 | 3.14 | 3.2 | 3.1 | 3.18 | +0.95% | 88,318 | 27,844,681 |
| 2024-09-09 | 3.15 | 3.19 | 3.1 | 3.15 | -0.32% | 89,375 | 28,025,580 |
| 2024-09-06 | 3.27 | 3.29 | 3.14 | 3.16 | -4.24% | 143,722 | 45,985,169 |
| 2024-09-05 | 3.26 | 3.33 | 3.23 | 3.3 | +1.23% | 89,448 | 29,476,138 |
| 2024-09-04 | 3.27 | 3.33 | 3.23 | 3.26 | -0.31% | 100,690 | 33,073,101 |
| 2024-09-03 | 3.23 | 3.29 | 3.17 | 3.27 | +0.62% | 90,799 | 29,576,799 |
| 2024-09-02 | 3.25 | 3.35 | 3.24 | 3.25 | -0.61% | 113,481 | 37,372,125 |
| 2024-08-30 | 3.22 | 3.33 | 3.21 | 3.27 | +2.19% | 128,129 | 41,964,200 |
| 2024-08-29 | 3.11 | 3.22 | 3.1 | 3.2 | +2.89% | 108,328 | 34,386,706 |
| 2024-08-28 | 3.11 | 3.14 | 3 | 3.11 | -0.64% | 113,325 | 34,895,912 |
| 2024-08-27 | 3.17 | 3.21 | 3.13 | 3.13 | -2.49% | 104,918 | 33,209,522 |
| 2024-08-26 | 3.12 | 3.37 | 3.11 | 3.21 | +4.22% | 150,461 | 48,485,897 |
| 2024-08-23 | 3.14 | 3.16 | 3.05 | 3.08 | -2.84% | 114,584 | 35,524,323 |
| 2024-08-22 | 3.22 | 3.29 | 3.15 | 3.17 | -2.46% | 116,961 | 37,567,745 |
| 2024-08-21 | 3.37 | 3.37 | 3.23 | 3.25 | -4.13% | 130,909 | 43,289,436 |
| 2024-08-20 | 3.5 | 3.51 | 3.36 | 3.39 | -3.42% | 116,861 | 39,969,967 |
| 2024-08-19 | 3.52 | 3.55 | 3.5 | 3.51 | -0.57% | 90,660 | 31,898,162 |
| 2024-08-16 | 3.51 | 3.59 | 3.49 | 3.53 | +0.57% | 146,525 | 51,758,979 |
| 2024-08-15 | 3.44 | 3.52 | 3.38 | 3.51 | +1.74% | 170,813 | 59,282,598 |
| 2024-08-14 | 3.47 | 3.5 | 3.43 | 3.45 | -0.86% | 90,101 | 31,149,538 |
| 2024-08-13 | 3.52 | 3.53 | 3.42 | 3.48 | -1.69% | 151,638 | 52,412,945 |
| 2024-08-12 | 3.49 | 3.65 | 3.49 | 3.54 | +3.21% | 236,059 | 84,443,181 |
| 2024-08-09 | 3.48 | 3.53 | 3.43 | 3.43 | -1.44% | 63,440 | 22,048,657 |
| 2024-08-08 | 3.52 | 3.54 | 3.46 | 3.48 | -1.69% | 105,297 | 36,768,210 |
| 2024-08-07 | 3.56 | 3.59 | 3.49 | 3.54 | +1.43% | 141,241 | 50,030,462 |
| 2024-08-06 | 3.44 | 3.5 | 3.43 | 3.49 | +2.95% | 118,417 | 41,059,555 |
| 2024-08-05 | 3.51 | 3.58 | 3.39 | 3.39 | -3.69% | 135,312 | 47,219,458 |
| 2024-08-02 | 3.57 | 3.61 | 3.52 | 3.52 | -1.4% | 94,992 | 33,833,690 |
| 2024-08-01 | 3.58 | 3.61 | 3.54 | 3.57 | -0.28% | 94,734 | 33,876,172 |
| 2024-07-31 | 3.51 | 3.59 | 3.48 | 3.58 | +1.99% | 106,719 | 37,963,820 |
| 2024-07-30 | 3.47 | 3.52 | 3.46 | 3.51 | +1.15% | 70,687 | 24,701,606 |
| 2024-07-29 | 3.48 | 3.51 | 3.44 | 3.47 | -0.29% | 61,586 | 21,345,833 |
| 2024-07-26 | 3.44 | 3.48 | 3.42 | 3.48 | +2.05% | 81,679 | 28,288,082 |
| 2024-07-25 | 3.33 | 3.47 | 3.31 | 3.41 | +1.19% | 80,136 | 27,335,730 |
| 2024-07-24 | 3.44 | 3.49 | 3.37 | 3.37 | -2.6% | 88,951 | 30,326,672 |
| 2024-07-23 | 3.51 | 3.59 | 3.46 | 3.46 | -1.7% | 74,660 | 26,336,490 |
| 2024-07-22 | 3.48 | 3.53 | 3.47 | 3.52 | +1.44% | 62,673 | 21,975,529 |
| 2024-07-19 | 3.51 | 3.53 | 3.44 | 3.47 | -1.14% | 82,567 | 28,771,792 |
| 2024-07-18 | 3.54 | 3.56 | 3.46 | 3.51 | -1.96% | 89,139 | 31,211,694 |
| 2024-07-17 | 3.58 | 3.67 | 3.57 | 3.58 | +0.28% | 99,845 | 35,971,799 |
| 2024-07-16 | 3.54 | 3.59 | 3.53 | 3.57 | +0.28% | 64,706 | 23,037,157 |
| 2024-07-15 | 3.65 | 3.66 | 3.55 | 3.56 | -2.73% | 93,065 | 33,367,265 |
| 2024-07-12 | 3.72 | 3.74 | 3.66 | 3.66 | -1.35% | 109,982 | 40,600,872 |
| 2024-07-11 | 3.67 | 3.72 | 3.62 | 3.71 | +3.92% | 136,001 | 50,081,690 |
| 2024-07-10 | 3.62 | 3.68 | 3.56 | 3.57 | -2.46% | 101,352 | 36,624,359 |
| 2024-07-09 | 3.62 | 3.67 | 3.44 | 3.66 | +1.39% | 158,906 | 56,650,637 |
| 2024-07-08 | 3.75 | 3.78 | 3.6 | 3.61 | -4.75% | 114,187 | 41,793,447 |
| 2024-07-05 | 3.75 | 3.8 | 3.67 | 3.79 | +1.34% | 83,026 | 31,201,021 |
| 2024-07-04 | 3.82 | 3.87 | 3.73 | 3.74 | -2.86% | 102,762 | 38,819,976 |
| 2024-07-03 | 3.93 | 3.95 | 3.85 | 3.85 | -1.79% | 116,561 | 45,172,182 |
| 2024-07-02 | 3.93 | 3.98 | 3.91 | 3.92 | -2% | 200,852 | 79,113,448 |
| 2024-07-01 | 3.75 | 4.22 | 3.73 | 4 | +6.1% | 317,099 | 126,683,614 |
| 2024-06-28 | 3.67 | 3.84 | 3.67 | 3.77 | +1.34% | 137,598 | 51,929,899 |
| 2024-06-27 | 3.7 | 3.88 | 3.66 | 3.72 | +0.27% | 150,191 | 56,545,419 |
| 2024-06-26 | 3.62 | 3.73 | 3.54 | 3.71 | +1.64% | 126,562 | 45,879,978 |
| 2024-06-25 | 3.69 | 3.77 | 3.64 | 3.65 | -2.14% | 112,826 | 41,474,277 |
| 2024-06-24 | 3.68 | 3.9 | 3.6 | 3.73 | 0% | 169,850 | 64,142,455 |
| 2024-06-21 | 3.7 | 3.8 | 3.7 | 3.73 | +1.08% | 102,690 | 38,480,921 |
| 2024-06-20 | 3.81 | 3.85 | 3.69 | 3.69 | -3.91% | 140,217 | 52,544,837 |
| 2024-06-19 | 3.88 | 3.9 | 3.81 | 3.84 | -1.54% | 122,669 | 47,202,546 |
| 2024-06-18 | 3.89 | 3.92 | 3.85 | 3.9 | +0.26% | 131,239 | 50,963,405 |
| 2024-06-17 | 3.93 | 3.98 | 3.86 | 3.89 | -2.51% | 138,427 | 54,237,972 |
| 2024-06-14 | 3.95 | 4.07 | 3.91 | 3.99 | +0.25% | 191,935 | 76,933,581 |
| 2024-06-13 | 3.84 | 4.05 | 3.84 | 3.98 | +2.84% | 224,467 | 89,153,585 |
| 2024-06-12 | 3.78 | 3.9 | 3.77 | 3.87 | +1.57% | 141,489 | 54,514,285 |
| 2024-06-11 | 3.77 | 3.81 | 3.69 | 3.81 | +1.06% | 125,028 | 47,056,771 |
| 2024-06-07 | 3.72 | 3.82 | 3.7 | 3.77 | +2.45% | 152,346 | 57,248,417 |
| 2024-06-06 | 3.84 | 3.91 | 3.67 | 3.68 | -4.66% | 267,176 | 100,297,132 |
| 2024-06-05 | 4.06 | 4.06 | 3.86 | 3.86 | -5.62% | 226,252 | 89,338,235 |
| 2024-06-04 | 3.98 | 4.13 | 3.9 | 4.09 | +1.49% | 284,160 | 114,161,872 |
| 2024-06-03 | 4.19 | 4.21 | 3.98 | 4.03 | -4.95% | 358,536 | 145,059,957 |
| 2024-05-31 | 4.34 | 4.36 | 4.17 | 4.24 | -4.29% | 467,579 | 198,683,974 |
| 2024-05-30 | 4.71 | 4.8 | 4.42 | 4.43 | -4.73% | 556,222 | 252,353,339 |
| 2024-05-29 | 4.61 | 4.87 | 4.5 | 4.65 | -1.48% | 729,237 | 344,001,653 |
| 2024-05-28 | 4.48 | 4.84 | 4.4 | 4.72 | +2.83% | 852,125 | 393,942,018 |
| 2024-05-27 | 4.6 | 4.81 | 4.5 | 4.59 | -2.34% | 723,147 | 334,326,265 |
| 2024-05-24 | 4.38 | 4.98 | 4.38 | 4.7 | +9.56% | 1,002,427 | 481,470,901 |
| 2024-05-23 | 4.45 | 4.46 | 4.28 | 4.29 | -5.09% | 386,854 | 168,416,306 |
| 2024-05-22 | 4.25 | 4.55 | 4.25 | 4.52 | +7.11% | 634,249 | 282,260,657 |
| 2024-05-21 | 4.31 | 4.34 | 4.19 | 4.22 | -2.76% | 264,770 | 112,134,428 |
| 2024-05-20 | 4.33 | 4.43 | 4.27 | 4.34 | 0% | 334,816 | 145,189,821 |
| 2024-05-17 | 4.27 | 4.44 | 4.22 | 4.34 | +2.36% | 353,567 | 153,530,472 |
| 2024-05-16 | 4.32 | 4.36 | 4.22 | 4.24 | -2.08% | 340,289 | 145,615,813 |
| 2024-05-15 | 4.42 | 4.68 | 4.3 | 4.33 | -2.91% | 451,294 | 198,225,401 |
| 2024-05-14 | 4.62 | 4.73 | 4.44 | 4.46 | -6.5% | 692,618 | 314,779,365 |
| 2024-05-13 | 4.6 | 5.09 | 4.6 | 4.77 | +1.06% | 929,998 | 447,415,760 |
| 2024-05-10 | 4.33 | 4.99 | 4.22 | 4.72 | +8.51% | 1,047,593 | 483,237,909 |
| 2024-05-09 | 4.25 | 4.61 | 4.25 | 4.35 | -0.91% | 669,223 | 295,023,344 |
| 2024-05-08 | 3.97 | 4.73 | 3.91 | 4.39 | +11.42% | 893,891 | 406,998,946 |
| 2024-05-07 | 3.98 | 4 | 3.91 | 3.94 | -0.76% | 79,233 | 31,224,837 |
| 2024-05-06 | 3.95 | 4 | 3.94 | 3.97 | +2.32% | 111,160 | 44,083,882 |
| 2024-04-30 | 3.97 | 3.99 | 3.85 | 3.88 | -2.02% | 107,934 | 42,055,518 |
| 2024-04-29 | 3.8 | 3.98 | 3.78 | 3.96 | +3.66% | 134,730 | 52,872,745 |
| 2024-04-26 | 3.75 | 3.85 | 3.68 | 3.82 | +1.33% | 139,987 | 52,829,509 |
| 2024-04-25 | 3.73 | 3.84 | 3.71 | 3.77 | 0% | 101,356 | 38,375,059 |
| 2024-04-24 | 3.64 | 3.78 | 3.63 | 3.77 | +3.29% | 112,893 | 42,159,693 |
| 2024-04-23 | 3.6 | 3.69 | 3.56 | 3.65 | +1.96% | 97,996 | 35,794,402 |
| 2024-04-22 | 3.64 | 3.69 | 3.5 | 3.58 | -2.98% | 120,602 | 43,375,745 |
| 2024-04-19 | 3.79 | 3.81 | 3.66 | 3.69 | -2.64% | 115,509 | 42,976,164 |
| 2024-04-18 | 3.9 | 3.91 | 3.77 | 3.79 | -2.57% | 138,292 | 52,843,652 |
| 2024-04-17 | 3.54 | 3.91 | 3.54 | 3.89 | +10.51% | 217,609 | 82,780,354 |
| 2024-04-16 | 3.9 | 3.93 | 3.51 | 3.52 | -11.34% | 244,928 | 89,009,020 |
| 2024-04-15 | 4.16 | 4.27 | 3.9 | 3.97 | -5.92% | 213,333 | 85,956,614 |
| 2024-04-12 | 4.45 | 4.48 | 4.2 | 4.22 | -4.95% | 224,065 | 96,550,649 |
| 2024-04-11 | 4.3 | 4.58 | 4.26 | 4.44 | +0.91% | 229,206 | 101,420,598 |
| 2024-04-10 | 4.51 | 4.58 | 4.34 | 4.4 | -4.35% | 259,722 | 115,125,906 |
| 2024-04-09 | 4.43 | 4.74 | 4.4 | 4.6 | +5.02% | 352,283 | 162,558,569 |
| 2024-04-08 | 4.53 | 4.53 | 4.38 | 4.38 | -3.31% | 177,581 | 78,609,474 |
| 2024-04-03 | 4.61 | 4.74 | 4.51 | 4.53 | -3% | 275,770 | 126,808,936 |
| 2024-04-02 | 4.49 | 4.78 | 4.47 | 4.67 | +4.01% | 400,401 | 184,748,137 |
| 2024-04-01 | 4.36 | 4.52 | 4.35 | 4.49 | +2.75% | 183,506 | 81,872,493 |
| 2024-03-29 | 4.35 | 4.46 | 4.29 | 4.37 | +0.69% | 142,417 | 62,372,478 |
| 2024-03-28 | 4.25 | 4.39 | 4.23 | 4.34 | +1.4% | 161,792 | 70,118,500 |
| 2024-03-27 | 4.58 | 4.59 | 4.28 | 4.28 | -5.73% | 204,754 | 90,306,333 |
| 2024-03-26 | 4.35 | 4.54 | 4.35 | 4.54 | +3.18% | 260,377 | 116,515,389 |
| 2024-03-25 | 4.45 | 4.55 | 4.39 | 4.4 | -2.65% | 160,902 | 71,694,665 |
| 2024-03-22 | 4.57 | 4.6 | 4.47 | 4.52 | -1.95% | 209,024 | 94,280,539 |
| 2024-03-21 | 4.72 | 4.72 | 4.51 | 4.61 | -0.43% | 252,669 | 115,859,580 |
| 2024-03-20 | 4.58 | 4.72 | 4.55 | 4.63 | +0.43% | 249,120 | 115,193,314 |
| 2024-03-19 | 4.67 | 4.82 | 4.6 | 4.61 | -0.43% | 406,000 | 190,623,074 |
| 2024-03-18 | 4.46 | 4.68 | 4.46 | 4.63 | +3.81% | 383,814 | 176,409,031 |
| 2024-03-15 | 4.53 | 4.55 | 4.38 | 4.46 | -0.89% | 279,756 | 123,992,864 |
| 2024-03-14 | 4.65 | 4.67 | 4.44 | 4.5 | -5.46% | 520,705 | 236,961,158 |
| 2024-03-13 | 4.64 | 4.84 | 4.52 | 4.76 | +3.03% | 769,828 | 361,932,760 |
| 2024-03-12 | 5.08 | 5.1 | 4.58 | 4.62 | -4.55% | 1,144,419 | 548,540,223 |
| 2024-03-11 | 4.04 | 4.84 | 4.04 | 4.84 | +20.1% | 972,902 | 460,648,926 |
| 2024-03-08 | 3.94 | 4.13 | 3.93 | 4.03 | +3.07% | 197,594 | 79,547,011 |
| 2024-03-07 | 3.97 | 4.01 | 3.89 | 3.91 | -1.01% | 128,185 | 50,707,700 |
| 2024-03-06 | 3.86 | 3.99 | 3.86 | 3.95 | +2.6% | 164,147 | 64,543,692 |
| 2024-03-05 | 3.98 | 3.98 | 3.83 | 3.85 | -3.27% | 150,360 | 58,569,008 |
| 2024-03-04 | 4.04 | 4.08 | 3.9 | 3.98 | -1.49% | 127,998 | 50,865,611 |
| 2024-03-01 | 3.9 | 4.04 | 3.87 | 4.04 | +3.59% | 184,475 | 73,171,694 |
| 2024-02-29 | 3.68 | 3.9 | 3.68 | 3.9 | +3.45% | 191,891 | 73,770,179 |
| 2024-02-28 | 4.13 | 4.33 | 3.77 | 3.77 | -6.91% | 345,837 | 140,309,882 |
| 2024-02-27 | 3.97 | 4.05 | 3.9 | 4.05 | +2.02% | 139,765 | 55,841,947 |
| 2024-02-26 | 3.89 | 4.04 | 3.83 | 3.97 | +1.79% | 200,335 | 78,911,655 |
| 2024-02-23 | 3.75 | 3.9 | 3.72 | 3.9 | +5.12% | 220,656 | 84,447,209 |
| 2024-02-22 | 3.64 | 3.75 | 3.6 | 3.71 | +1.92% | 155,931 | 57,304,873 |
| 2024-02-21 | 3.54 | 3.76 | 3.48 | 3.64 | +3.41% | 187,461 | 68,712,811 |
| 2024-02-20 | 3.5 | 3.53 | 3.4 | 3.52 | -0.28% | 104,477 | 36,466,664 |
| 2024-02-19 | 3.38 | 3.61 | 3.38 | 3.53 | +5.37% | 192,005 | 67,631,010 |
| 2024-02-08 | 3.02 | 3.37 | 3.02 | 3.35 | +11.3% | 225,437 | 71,835,977 |
| 2024-02-07 | 3.11 | 3.16 | 2.98 | 3.01 | -3.22% | 188,442 | 57,868,831 |
| 2024-02-06 | 2.99 | 3.26 | 2.87 | 3.11 | +1.97% | 225,148 | 68,465,981 |
| 2024-02-05 | 3.57 | 3.57 | 2.97 | 3.05 | -14.33% | 262,799 | 82,488,316 |
| 2024-02-02 | 3.79 | 3.87 | 3.4 | 3.56 | -6.07% | 187,507 | 67,834,059 |
| 2024-02-01 | 3.85 | 3.91 | 3.74 | 3.79 | -2.32% | 123,228 | 47,118,329 |
| 2024-01-31 | 4.08 | 4.15 | 3.85 | 3.88 | -4.9% | 134,366 | 53,553,318 |
| 2024-01-30 | 4.28 | 4.29 | 4.08 | 4.08 | -5.56% | 138,572 | 58,047,460 |
| 2024-01-29 | 4.55 | 4.56 | 4.3 | 4.32 | -4.85% | 120,619 | 52,967,324 |
| 2024-01-26 | 4.54 | 4.6 | 4.5 | 4.54 | +0.22% | 110,116 | 50,137,485 |
| 2024-01-25 | 4.4 | 4.56 | 4.35 | 4.53 | +2.49% | 124,521 | 55,586,535 |
| 2024-01-24 | 4.39 | 4.49 | 4.23 | 4.42 | +1.14% | 135,273 | 59,111,734 |
| 2024-01-23 | 4.44 | 4.47 | 4.28 | 4.37 | -1.35% | 142,972 | 62,449,851 |
| 2024-01-22 | 4.78 | 4.82 | 4.4 | 4.43 | -7.9% | 189,783 | 86,955,352 |
| 2024-01-19 | 5 | 5.04 | 4.81 | 4.81 | -4.18% | 131,680 | 64,367,607 |
| 2024-01-18 | 4.92 | 5.03 | 4.83 | 5.02 | +0.8% | 173,076 | 85,523,041 |
| 2024-01-17 | 5.17 | 5.17 | 4.98 | 4.98 | -3.49% | 133,802 | 67,539,734 |
| 2024-01-16 | 5.1 | 5.19 | 5.03 | 5.16 | +0.58% | 172,172 | 88,003,821 |
| 2024-01-15 | 5.12 | 5.18 | 5.05 | 5.13 | -0.39% | 145,382 | 74,351,320 |
| 2024-01-12 | 5.08 | 5.3 | 5.07 | 5.15 | +0.59% | 255,116 | 132,317,799 |
| 2024-01-11 | 5.01 | 5.12 | 4.96 | 5.12 | +2.2% | 158,434 | 80,253,091 |
| 2024-01-10 | 5.01 | 5.1 | 4.91 | 5.01 | 0% | 156,669 | 78,907,992 |
| 2024-01-09 | 4.96 | 5.11 | 4.86 | 5.01 | +0.6% | 169,613 | 84,896,625 |
| 2024-01-08 | 4.97 | 5.15 | 4.97 | 4.98 | -0.4% | 164,380 | 83,098,783 |
| 2024-01-05 | 5.32 | 5.42 | 4.96 | 5 | -1.96% | 230,767 | 118,302,097 |
| 2024-01-04 | 5.13 | 5.14 | 5.08 | 5.1 | -0.58% | 69,214 | 35,285,765 |
| 2024-01-03 | 5.13 | 5.15 | 5.07 | 5.13 | -0.19% | 88,795 | 45,391,591 |
| 2024-01-02 | 5.1 | 5.16 | 5.1 | 5.14 | +0.98% | 115,792 | 59,438,051 |
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：