股票概览
3.22
+1.9%
+0.06
3.25
开盘价
3.29
最高价
3.12
最低价
86,311
成交量
数据更新至: 2024-12-31
技术指标
3.38
MA5 (5日均线)
3.42
MA10 (10日均线)
3.43
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 | 3.25 | 3.29 | 3.12 | 3.22 | +1.9% | 86,311 | 27,851,289 |
| 2024-12-30 | 3.46 | 3.49 | 3.1 | 3.16 | -10.23% | 196,513 | 63,605,105 |
| 2024-12-27 | 3.49 | 3.52 | 3.4 | 3.52 | +0.86% | 48,925 | 17,071,393 |
| 2024-12-26 | 3.5 | 3.54 | 3.44 | 3.49 | -0.57% | 63,206 | 21,985,719 |
| 2024-12-25 | 3.52 | 3.55 | 3.45 | 3.51 | -0.28% | 68,912 | 24,269,393 |
| 2024-12-24 | 3.46 | 3.54 | 3.46 | 3.52 | +2.03% | 48,018 | 16,811,596 |
| 2024-12-23 | 3.6 | 3.61 | 3.35 | 3.45 | -3.63% | 92,697 | 32,156,371 |
| 2024-12-20 | 3.42 | 3.6 | 3.39 | 3.58 | +5.29% | 122,178 | 43,169,165 |
| 2024-12-19 | 3.32 | 3.41 | 3.32 | 3.4 | +0.89% | 39,518 | 13,335,811 |
| 2024-12-18 | 3.33 | 3.43 | 3.33 | 3.37 | -0.3% | 56,227 | 19,005,441 |
| 2024-12-17 | 3.35 | 3.49 | 3.22 | 3.38 | +0.6% | 93,634 | 31,324,090 |
| 2024-12-16 | 3.57 | 3.61 | 3.34 | 3.36 | -6.15% | 134,733 | 46,666,865 |
| 2024-12-13 | 3.45 | 3.6 | 3.4 | 3.58 | +2.29% | 169,719 | 59,453,074 |
| 2024-12-12 | 3.45 | 3.56 | 3.3 | 3.5 | +6.71% | 226,827 | 78,334,962 |
| 2024-12-11 | 3.3 | 3.32 | 3.21 | 3.28 | -1.5% | 150,363 | 48,924,497 |
| 2024-12-10 | 3.5 | 3.58 | 3.25 | 3.33 | -2.63% | 223,260 | 75,097,866 |
| 2024-12-09 | 3.56 | 3.59 | 3.31 | 3.42 | -4.2% | 182,878 | 62,148,464 |
| 2024-12-06 | 3.64 | 3.67 | 3.55 | 3.57 | -0.56% | 104,748 | 37,683,490 |
| 2024-12-05 | 3.37 | 3.61 | 3.35 | 3.59 | +6.21% | 147,489 | 52,241,284 |
| 2024-12-04 | 3.57 | 3.62 | 3.36 | 3.38 | -6.11% | 172,284 | 59,445,840 |
| 2024-12-03 | 3.66 | 3.73 | 3.58 | 3.6 | -1.91% | 123,417 | 45,175,469 |
| 2024-12-02 | 3.8 | 3.89 | 3.52 | 3.67 | -3.67% | 288,822 | 105,924,783 |
| 2024-11-29 | 3.89 | 3.95 | 3.76 | 3.81 | -2.31% | 112,521 | 43,500,323 |
| 2024-11-28 | 3.81 | 3.95 | 3.76 | 3.9 | +2.36% | 88,561 | 34,274,603 |
| 2024-11-27 | 3.9 | 3.9 | 3.62 | 3.81 | -0.78% | 121,147 | 45,310,382 |
| 2024-11-26 | 4.14 | 4.17 | 3.84 | 3.84 | -7.91% | 174,319 | 69,844,271 |
| 2024-11-25 | 3.82 | 4.2 | 3.82 | 4.17 | +7.2% | 172,976 | 70,727,736 |
| 2024-11-22 | 4.17 | 4.27 | 3.88 | 3.89 | -6.49% | 146,713 | 60,477,955 |
| 2024-11-21 | 3.98 | 4.17 | 3.91 | 4.16 | +4.79% | 130,251 | 53,012,296 |
| 2024-11-20 | 3.9 | 4 | 3.87 | 3.97 | +2.06% | 83,720 | 33,101,176 |
| 2024-11-19 | 3.85 | 3.9 | 3.79 | 3.89 | +1.83% | 96,384 | 37,141,144 |
| 2024-11-18 | 3.72 | 3.98 | 3.56 | 3.82 | +1.6% | 185,875 | 70,551,743 |
| 2024-11-15 | 3.96 | 3.98 | 3.75 | 3.76 | -5.29% | 151,547 | 58,484,798 |
| 2024-11-14 | 4.25 | 4.29 | 3.83 | 3.97 | -5.48% | 190,826 | 77,635,343 |
| 2024-11-13 | 4.39 | 4.39 | 4.13 | 4.2 | -1.18% | 142,998 | 60,582,745 |
| 2024-11-12 | 4.23 | 4.35 | 4.17 | 4.25 | +0.47% | 132,387 | 56,502,117 |
| 2024-11-11 | 4.2 | 4.4 | 4.14 | 4.23 | 0% | 184,117 | 78,468,832 |
| 2024-11-08 | 4.13 | 4.26 | 4.09 | 4.23 | +2.42% | 174,721 | 72,867,634 |
| 2024-11-07 | 4 | 4.18 | 3.91 | 4.13 | +2.23% | 219,128 | 89,628,957 |
| 2024-11-06 | 3.75 | 4.09 | 3.71 | 4.04 | +9.19% | 277,092 | 107,410,266 |
| 2024-11-05 | 3.52 | 3.74 | 3.5 | 3.7 | +5.11% | 209,199 | 76,306,757 |
| 2024-11-04 | 3.63 | 3.74 | 3.35 | 3.52 | -3.03% | 265,152 | 93,356,206 |
| 2024-11-01 | 3.75 | 3.91 | 3.55 | 3.63 | -3.2% | 257,828 | 96,915,044 |
| 2024-10-31 | 4.25 | 4.25 | 3.73 | 3.75 | -9.2% | 359,042 | 143,361,151 |
| 2024-10-30 | 4.36 | 4.87 | 4.13 | 4.13 | -0.48% | 387,687 | 168,662,765 |
| 2024-10-29 | 3.84 | 4.2 | 3.76 | 4.15 | +8.64% | 291,974 | 115,423,475 |
| 2024-10-28 | 3.78 | 3.92 | 3.7 | 3.82 | 0% | 171,491 | 65,686,419 |
| 2024-10-25 | 3.67 | 3.93 | 3.6 | 3.82 | +4.09% | 206,529 | 77,883,351 |
| 2024-10-24 | 3.94 | 3.94 | 3.5 | 3.67 | -6.14% | 244,494 | 91,570,390 |
| 2024-10-23 | 3.97 | 4.09 | 3.8 | 3.91 | -1.26% | 211,204 | 82,848,017 |
| 2024-10-22 | 3.72 | 4.01 | 3.68 | 3.96 | +6.45% | 252,076 | 97,830,707 |
| 2024-10-21 | 3.65 | 3.87 | 3.4 | 3.72 | +3.33% | 256,159 | 94,043,961 |
| 2024-10-18 | 3.52 | 3.66 | 3.44 | 3.6 | +0.28% | 290,055 | 102,736,066 |
| 2024-10-17 | 3.86 | 4 | 3.47 | 3.59 | -6.75% | 446,107 | 166,336,750 |
| 2024-10-16 | 3.29 | 3.85 | 3.25 | 3.85 | +17.38% | 389,489 | 138,308,741 |
| 2024-10-15 | 3.24 | 3.31 | 3.1 | 3.28 | +3.14% | 224,966 | 72,982,461 |
| 2024-10-14 | 3.17 | 3.36 | 2.99 | 3.18 | +0.95% | 312,965 | 100,668,503 |
| 2024-10-11 | 3.04 | 3.47 | 2.97 | 3.15 | +5.35% | 414,388 | 133,991,857 |
| 2024-10-10 | 2.8 | 3.06 | 2.68 | 2.99 | +9.52% | 307,556 | 88,586,905 |
| 2024-10-09 | 2.77 | 2.88 | 2.55 | 2.73 | -6.51% | 293,000 | 79,166,084 |
| 2024-10-08 | 3.19 | 3.19 | 2.66 | 2.92 | +9.77% | 514,681 | 150,516,784 |
| 2024-09-30 | 2.27 | 2.66 | 2.26 | 2.66 | +18.75% | 397,821 | 97,339,120 |
| 2024-09-27 | 2.2 | 2.32 | 2.18 | 2.24 | +1.36% | 276,677 | 61,718,829 |
| 2024-09-26 | 2.19 | 2.24 | 2.17 | 2.21 | 0% | 156,288 | 34,351,547 |
| 2024-09-25 | 2.23 | 2.26 | 2.16 | 2.21 | +1.38% | 203,357 | 44,514,272 |
| 2024-09-24 | 2.18 | 2.22 | 2.12 | 2.18 | -1.8% | 233,647 | 50,474,633 |
| 2024-09-23 | 2.09 | 2.29 | 2.09 | 2.22 | +6.22% | 290,611 | 64,220,842 |
| 2024-09-20 | 1.9 | 2.25 | 1.89 | 2.09 | +10% | 335,577 | 69,938,897 |
| 2024-09-19 | 1.88 | 1.94 | 1.87 | 1.9 | +2.15% | 111,729 | 21,374,677 |
| 2024-09-18 | 1.86 | 1.87 | 1.78 | 1.86 | 0% | 107,144 | 19,675,017 |
| 2024-09-13 | 1.87 | 1.89 | 1.85 | 1.86 | 0% | 105,542 | 19,674,578 |
| 2024-09-12 | 1.87 | 1.91 | 1.86 | 1.86 | -1.06% | 90,146 | 16,914,103 |
| 2024-09-11 | 1.92 | 1.98 | 1.88 | 1.88 | -3.59% | 170,274 | 32,913,308 |
| 2024-09-10 | 1.83 | 2 | 1.75 | 1.95 | +7.14% | 212,657 | 39,764,934 |
| 2024-09-09 | 1.86 | 1.89 | 1.79 | 1.82 | -4.71% | 122,377 | 22,311,308 |
| 2024-09-06 | 1.87 | 1.92 | 1.85 | 1.91 | +1.6% | 104,122 | 19,663,968 |
| 2024-09-05 | 1.82 | 1.89 | 1.8 | 1.88 | +2.73% | 87,660 | 16,294,129 |
| 2024-09-04 | 1.97 | 1.97 | 1.82 | 1.83 | -8.04% | 223,846 | 42,270,459 |
| 2024-09-03 | 1.85 | 2 | 1.84 | 1.99 | +7.57% | 285,592 | 55,097,703 |
| 2024-09-02 | 1.83 | 1.87 | 1.8 | 1.85 | +1.09% | 149,615 | 27,516,553 |
| 2024-08-30 | 1.79 | 1.87 | 1.78 | 1.83 | +1.1% | 169,491 | 30,883,088 |
| 2024-08-29 | 1.75 | 1.81 | 1.71 | 1.81 | +2.84% | 94,047 | 16,588,730 |
| 2024-08-28 | 1.79 | 1.86 | 1.75 | 1.76 | +0.57% | 154,817 | 27,891,072 |
| 2024-08-27 | 1.65 | 1.75 | 1.61 | 1.75 | +4.79% | 132,497 | 22,578,833 |
| 2024-08-26 | 1.7 | 1.76 | 1.65 | 1.67 | -2.34% | 78,042 | 13,237,857 |
| 2024-08-23 | 1.78 | 1.8 | 1.7 | 1.71 | -3.39% | 99,411 | 17,219,653 |
| 2024-08-22 | 1.71 | 1.8 | 1.69 | 1.77 | +4.73% | 149,911 | 26,409,647 |
| 2024-08-21 | 1.67 | 1.7 | 1.59 | 1.69 | +1.2% | 124,506 | 20,508,404 |
| 2024-08-20 | 1.8 | 1.81 | 1.62 | 1.67 | -6.18% | 110,158 | 18,796,533 |
| 2024-08-19 | 1.79 | 1.83 | 1.78 | 1.78 | -2.2% | 57,800 | 10,381,715 |
| 2024-08-16 | 1.85 | 1.88 | 1.81 | 1.82 | -1.09% | 61,980 | 11,392,115 |
| 2024-08-15 | 1.85 | 1.87 | 1.78 | 1.84 | 0% | 74,596 | 13,615,467 |
| 2024-08-14 | 1.81 | 1.87 | 1.79 | 1.84 | +2.22% | 80,403 | 14,841,716 |
| 2024-08-13 | 1.79 | 1.84 | 1.74 | 1.8 | +1.12% | 94,235 | 16,882,771 |
| 2024-08-12 | 1.9 | 1.94 | 1.74 | 1.78 | -11% | 225,344 | 41,645,824 |
| 2024-08-09 | 2.09 | 2.13 | 2 | 2 | -3.85% | 194,622 | 40,266,969 |
| 2024-08-08 | 2.01 | 2.14 | 2 | 2.08 | +2.97% | 197,200 | 41,024,950 |
| 2024-08-07 | 2.07 | 2.09 | 2.02 | 2.02 | -3.35% | 131,968 | 26,956,283 |
| 2024-08-06 | 2.05 | 2.15 | 2.01 | 2.09 | +2.45% | 192,786 | 39,937,884 |
| 2024-08-05 | 1.96 | 2.1 | 1.94 | 2.04 | +1.49% | 230,635 | 47,276,941 |
| 2024-08-02 | 2.04 | 2.04 | 1.94 | 2.01 | -2.43% | 205,883 | 41,127,448 |
| 2024-08-01 | 2.14 | 2.24 | 2.03 | 2.06 | 0% | 221,999 | 47,270,480 |
| 2024-07-31 | 2.04 | 2.07 | 1.99 | 2.06 | +0.98% | 151,913 | 30,796,367 |
| 2024-07-30 | 2.03 | 2.07 | 1.98 | 2.04 | -0.49% | 130,894 | 26,527,697 |
| 2024-07-29 | 2 | 2.13 | 1.94 | 2.05 | +0.49% | 151,186 | 31,040,847 |
| 2024-07-26 | 2.19 | 2.22 | 2.02 | 2.04 | -6.42% | 221,067 | 46,236,515 |
| 2024-07-25 | 2.04 | 2.21 | 2.02 | 2.18 | +5.31% | 271,335 | 58,073,069 |
| 2024-07-24 | 1.95 | 2.1 | 1.88 | 2.07 | +2.48% | 238,326 | 47,173,673 |
| 2024-07-23 | 1.94 | 2.18 | 1.92 | 2.02 | +2.02% | 367,486 | 76,275,027 |
| 2024-07-22 | 1.75 | 2.06 | 1.75 | 1.98 | +13.14% | 271,706 | 51,507,674 |
| 2024-07-19 | 1.75 | 1.81 | 1.73 | 1.75 | 0% | 105,543 | 18,514,772 |
| 2024-07-18 | 1.73 | 1.76 | 1.67 | 1.75 | +1.16% | 111,618 | 19,138,603 |
| 2024-07-17 | 1.65 | 1.78 | 1.65 | 1.73 | +2.98% | 182,839 | 31,699,878 |
| 2024-07-16 | 1.6 | 1.73 | 1.6 | 1.68 | +3.07% | 123,318 | 20,748,969 |
| 2024-07-15 | 1.66 | 1.7 | 1.59 | 1.63 | -4.12% | 109,079 | 17,860,276 |
| 2024-07-12 | 1.64 | 1.79 | 1.64 | 1.7 | +2.41% | 142,409 | 24,412,991 |
| 2024-07-11 | 1.63 | 1.68 | 1.57 | 1.66 | +2.47% | 130,690 | 21,349,783 |
| 2024-07-10 | 1.7 | 1.72 | 1.61 | 1.62 | -5.26% | 144,806 | 23,817,866 |
| 2024-07-09 | 1.68 | 1.84 | 1.68 | 1.71 | 0% | 191,318 | 33,484,533 |
| 2024-07-08 | 1.7 | 1.77 | 1.63 | 1.71 | -5% | 206,751 | 35,204,044 |
| 2024-07-05 | 1.74 | 1.91 | 1.66 | 1.8 | +3.45% | 335,306 | 61,223,558 |
| 2024-07-04 | 1.85 | 1.91 | 1.61 | 1.74 | -4.4% | 379,700 | 66,741,733 |
| 2024-07-03 | 1.58 | 1.82 | 1.53 | 1.82 | +19.74% | 328,992 | 56,337,091 |
| 2024-07-02 | 1.27 | 1.52 | 1.25 | 1.52 | +19.69% | 278,517 | 39,674,352 |
| 2024-07-01 | 1.23 | 1.28 | 1.23 | 1.27 | +1.6% | 118,867 | 14,875,973 |
| 2024-06-28 | 1.33 | 1.37 | 1.2 | 1.25 | -6.02% | 186,605 | 24,290,627 |
| 2024-06-27 | 1.33 | 1.43 | 1.31 | 1.33 | -5.67% | 143,108 | 19,579,040 |
| 2024-06-26 | 1.45 | 1.47 | 1.18 | 1.41 | -4.08% | 273,073 | 35,786,635 |
| 2024-06-25 | 1.51 | 1.56 | 1.46 | 1.47 | -2.65% | 96,175 | 14,485,594 |
| 2024-06-24 | 1.61 | 1.61 | 1.5 | 1.51 | -7.93% | 146,953 | 22,561,101 |
| 2024-06-21 | 1.61 | 1.71 | 1.6 | 1.64 | +7.19% | 183,275 | 30,128,240 |
| 2024-06-20 | 1.64 | 1.64 | 1.47 | 1.53 | -6.71% | 218,122 | 33,531,115 |
| 2024-06-19 | 1.69 | 1.74 | 1.63 | 1.64 | -4.65% | 160,490 | 27,039,795 |
| 2024-06-18 | 1.61 | 1.77 | 1.6 | 1.72 | -3.91% | 226,622 | 37,960,773 |
| 2024-06-17 | 1.77 | 1.82 | 1.75 | 1.79 | -1.1% | 96,868 | 17,212,758 |
| 2024-06-14 | 1.83 | 1.87 | 1.79 | 1.81 | -2.16% | 103,048 | 18,752,606 |
| 2024-06-13 | 1.88 | 1.9 | 1.82 | 1.85 | -2.12% | 124,768 | 23,038,165 |
| 2024-06-12 | 1.84 | 1.93 | 1.82 | 1.89 | +2.72% | 173,795 | 32,457,158 |
| 2024-06-11 | 1.7 | 1.87 | 1.7 | 1.84 | +3.37% | 163,631 | 29,904,131 |
| 2024-06-07 | 1.77 | 1.82 | 1.72 | 1.78 | +5.33% | 148,666 | 26,344,563 |
| 2024-06-06 | 1.82 | 1.89 | 1.69 | 1.69 | -10.11% | 218,732 | 38,750,619 |
| 2024-06-05 | 1.84 | 1.97 | 1.72 | 1.88 | +1.62% | 252,247 | 46,450,505 |
| 2024-06-04 | 1.71 | 1.94 | 1.65 | 1.85 | +4.52% | 210,381 | 38,489,285 |
| 2024-06-03 | 2.06 | 2.09 | 1.73 | 1.77 | -15.31% | 329,356 | 61,157,910 |
| 2024-05-31 | 2.18 | 2.18 | 2.07 | 2.09 | -2.79% | 180,912 | 38,037,009 |
| 2024-05-30 | 2.04 | 2.27 | 2.04 | 2.15 | +3.86% | 227,544 | 49,016,713 |
| 2024-05-29 | 2.1 | 2.17 | 2 | 2.07 | -3.72% | 258,759 | 53,704,765 |
| 2024-05-28 | 2.24 | 2.33 | 2.13 | 2.15 | -5.29% | 256,721 | 57,200,556 |
| 2024-05-27 | 2.2 | 2.35 | 2.18 | 2.27 | -1.3% | 315,991 | 71,531,830 |
| 2024-05-24 | 2.02 | 2.37 | 2.02 | 2.3 | +10.58% | 495,793 | 110,110,459 |
| 2024-05-23 | 2.15 | 2.19 | 2.03 | 2.08 | -6.31% | 329,944 | 69,203,680 |
| 2024-05-22 | 2.11 | 2.3 | 2.08 | 2.22 | +4.72% | 420,024 | 92,874,549 |
| 2024-05-21 | 2.17 | 2.23 | 2.03 | 2.12 | -4.5% | 406,995 | 86,476,392 |
| 2024-05-20 | 2.3 | 2.55 | 2.15 | 2.22 | +3.74% | 613,191 | 142,277,014 |
| 2024-05-17 | 2.22 | 2.31 | 2.11 | 2.14 | -7.76% | 643,034 | 140,576,867 |
| 2024-05-16 | 1.97 | 2.36 | 1.97 | 2.32 | +17.77% | 744,895 | 166,289,148 |
| 2024-05-15 | 1.77 | 2.03 | 1.74 | 1.97 | +12.57% | 470,984 | 88,341,500 |
| 2024-05-14 | 1.61 | 1.78 | 1.6 | 1.75 | +10.06% | 314,488 | 53,848,425 |
| 2024-05-13 | 1.56 | 1.67 | 1.54 | 1.59 | -1.85% | 219,191 | 35,325,788 |
| 2024-05-10 | 1.77 | 1.8 | 1.55 | 1.62 | -8.47% | 409,006 | 69,012,261 |
| 2024-05-09 | 1.77 | 1.79 | 1.72 | 1.77 | -0.56% | 226,823 | 39,793,757 |
| 2024-05-08 | 1.7 | 1.8 | 1.67 | 1.78 | +4.09% | 303,534 | 53,073,877 |
| 2024-05-07 | 1.74 | 1.76 | 1.68 | 1.71 | -2.84% | 284,145 | 48,686,333 |
| 2024-05-06 | 1.72 | 1.83 | 1.69 | 1.76 | +2.33% | 346,631 | 61,303,617 |
| 2024-04-30 | 1.76 | 1.85 | 1.69 | 1.72 | -4.44% | 514,135 | 90,614,309 |
| 2024-04-29 | 1.57 | 1.88 | 1.47 | 1.8 | +14.65% | 771,384 | 127,482,727 |
| 2024-04-25 | 1.73 | 1.76 | 1.51 | 1.57 | -11.8% | 553,684 | 88,831,865 |
| 2024-04-24 | 1.78 | 1.83 | 1.75 | 1.78 | -0.56% | 322,808 | 57,748,219 |
| 2024-04-23 | 1.75 | 1.92 | 1.71 | 1.79 | +1.7% | 486,786 | 87,657,160 |
| 2024-04-22 | 1.94 | 2 | 1.7 | 1.76 | -12.44% | 724,970 | 129,308,245 |
| 2024-04-19 | 2.12 | 2.23 | 2 | 2.01 | -9.05% | 728,416 | 152,723,460 |
| 2024-04-18 | 2.43 | 2.48 | 2.17 | 2.21 | -11.6% | 926,362 | 214,394,423 |
| 2024-04-17 | 2.08 | 2.7 | 2.08 | 2.5 | -1.96% | 920,235 | 224,986,393 |
| 2024-04-16 | 2.91 | 2.98 | 2.55 | 2.55 | -20.06% | 591,761 | 157,776,916 |
| 2024-04-15 | 3.28 | 3.42 | 3.19 | 3.19 | -20.05% | 341,448 | 109,891,295 |
| 2024-04-12 | 3.97 | 4.1 | 3.96 | 3.99 | +0.25% | 122,472 | 49,419,382 |
| 2024-04-11 | 3.97 | 4.08 | 3.93 | 3.98 | -0.75% | 93,217 | 37,428,562 |
| 2024-04-10 | 4.21 | 4.22 | 3.94 | 4.01 | -4.75% | 105,950 | 42,802,365 |
| 2024-04-09 | 4 | 4.23 | 4 | 4.21 | +4.21% | 137,366 | 57,122,393 |
| 2024-04-08 | 4.32 | 4.35 | 4.03 | 4.04 | -7.34% | 226,340 | 94,071,256 |
| 2024-04-03 | 4.69 | 4.76 | 4.21 | 4.36 | -10.84% | 340,244 | 149,803,783 |
| 2024-04-02 | 4.88 | 5.01 | 4.73 | 4.89 | +0.2% | 223,275 | 108,657,905 |
| 2024-04-01 | 5.11 | 5.12 | 4.85 | 4.88 | -4.5% | 211,606 | 104,391,484 |
| 2024-03-29 | 5.41 | 5.63 | 4.96 | 5.11 | -2.85% | 379,036 | 197,414,503 |
| 2024-03-28 | 4.71 | 5.27 | 4.66 | 5.26 | +11.21% | 244,861 | 122,982,721 |
| 2024-03-27 | 5.01 | 5.01 | 4.71 | 4.73 | -5.78% | 112,045 | 54,373,548 |
| 2024-03-26 | 4.94 | 5.13 | 4.76 | 5.02 | +0.8% | 176,595 | 87,423,898 |
| 2024-03-25 | 5.27 | 5.37 | 4.98 | 4.98 | -6.39% | 151,983 | 77,964,823 |
| 2024-03-22 | 5.45 | 5.48 | 5.19 | 5.32 | -2.92% | 118,195 | 62,675,535 |
| 2024-03-21 | 5.53 | 5.63 | 5.35 | 5.48 | -1.08% | 107,540 | 58,622,346 |
| 2024-03-20 | 5.31 | 5.7 | 5.31 | 5.54 | +3.36% | 170,800 | 94,604,510 |
| 2024-03-19 | 5.18 | 5.45 | 5.13 | 5.36 | +2.68% | 161,735 | 85,483,228 |
| 2024-03-18 | 4.98 | 5.23 | 4.96 | 5.22 | +5.24% | 175,192 | 89,325,847 |
| 2024-03-15 | 5.08 | 5.33 | 4.87 | 4.96 | -5.88% | 275,521 | 137,902,423 |
| 2024-03-14 | 5.41 | 5.59 | 5.14 | 5.27 | -4.01% | 281,721 | 147,882,138 |
| 2024-03-13 | 5.23 | 5.61 | 5.14 | 5.49 | +4.37% | 312,909 | 169,541,830 |
| 2024-03-12 | 4.87 | 5.37 | 4.75 | 5.26 | +7.79% | 446,375 | 227,653,783 |
| 2024-03-11 | 4.6 | 4.92 | 4.5 | 4.88 | +4.95% | 223,513 | 106,777,952 |
| 2024-03-08 | 4.23 | 4.83 | 4.2 | 4.65 | +9.93% | 249,665 | 113,879,730 |
| 2024-03-07 | 4.2 | 4.35 | 4.11 | 4.23 | +1.44% | 154,723 | 65,635,740 |
| 2024-03-06 | 4.29 | 4.31 | 4.13 | 4.17 | -2.11% | 127,987 | 53,821,781 |
| 2024-03-05 | 4.06 | 4.3 | 4.06 | 4.26 | +3.4% | 194,440 | 81,400,433 |
| 2024-03-04 | 4 | 4.14 | 3.75 | 4.12 | +4.3% | 206,162 | 81,882,996 |
| 2024-03-01 | 3.97 | 4.1 | 3.93 | 3.95 | -0.5% | 190,671 | 76,223,401 |
| 2024-02-29 | 3.7 | 4.01 | 3.7 | 3.97 | +4.47% | 193,714 | 75,456,649 |
| 2024-02-28 | 3.95 | 4.26 | 3.75 | 3.8 | -3.06% | 320,711 | 129,037,127 |
| 2024-02-27 | 3.66 | 3.92 | 3.58 | 3.92 | +6.23% | 160,504 | 60,700,974 |
| 2024-02-26 | 3.51 | 3.78 | 3.43 | 3.69 | +5.43% | 185,438 | 67,461,999 |
| 2024-02-23 | 3.38 | 3.5 | 3.31 | 3.5 | +4.79% | 137,607 | 46,856,699 |
| 2024-02-22 | 3.19 | 3.35 | 3.17 | 3.34 | +3.73% | 171,496 | 56,068,469 |
| 2024-02-21 | 3.08 | 3.37 | 3.01 | 3.22 | +3.21% | 221,154 | 72,143,715 |
| 2024-02-20 | 3.15 | 3.22 | 2.91 | 3.12 | +1.96% | 315,147 | 95,736,013 |
| 2024-02-19 | 2.62 | 3.06 | 2.61 | 3.06 | +20% | 214,127 | 61,277,571 |
| 2024-02-08 | 2.31 | 2.57 | 2.05 | 2.55 | +11.35% | 322,941 | 73,732,541 |
| 2024-02-07 | 2.68 | 2.69 | 2.23 | 2.29 | -14.23% | 308,384 | 72,108,514 |
| 2024-02-06 | 2.79 | 2.83 | 2.33 | 2.67 | -4.3% | 224,259 | 57,658,391 |
| 2024-02-05 | 3.3 | 3.3 | 2.68 | 2.79 | -16.72% | 222,823 | 64,469,370 |
| 2024-02-02 | 3.57 | 3.65 | 3.18 | 3.35 | -4.83% | 125,434 | 42,893,095 |
| 2024-02-01 | 3.62 | 3.74 | 3.45 | 3.52 | -2.76% | 90,507 | 31,998,113 |
| 2024-01-31 | 3.9 | 3.9 | 3.6 | 3.62 | -7.18% | 107,485 | 40,193,198 |
| 2024-01-30 | 4.02 | 4.11 | 3.87 | 3.9 | -4.88% | 86,922 | 34,430,956 |
| 2024-01-29 | 4.26 | 4.26 | 4.01 | 4.1 | -3.53% | 91,021 | 37,389,160 |
| 2024-01-26 | 4.25 | 4.35 | 4.17 | 4.25 | +0.95% | 93,916 | 39,947,742 |
| 2024-01-25 | 4.09 | 4.22 | 3.99 | 4.21 | +4.47% | 109,403 | 45,145,784 |
| 2024-01-24 | 4 | 4.08 | 3.88 | 4.03 | +1.51% | 83,871 | 33,487,691 |
| 2024-01-23 | 3.96 | 4.07 | 3.89 | 3.97 | +0.51% | 95,035 | 37,532,059 |
| 2024-01-22 | 4.36 | 4.36 | 3.95 | 3.95 | -7.28% | 120,230 | 49,393,264 |
| 2024-01-19 | 4.29 | 4.42 | 4.24 | 4.26 | -0.47% | 59,793 | 25,711,267 |
| 2024-01-18 | 4.3 | 4.35 | 4.18 | 4.28 | -0.47% | 105,992 | 45,194,259 |
| 2024-01-17 | 4.43 | 4.47 | 4.3 | 4.3 | -2.93% | 81,256 | 35,569,341 |
| 2024-01-16 | 4.56 | 4.56 | 4.36 | 4.43 | -2.21% | 86,605 | 38,472,172 |
| 2024-01-15 | 4.52 | 4.57 | 4.45 | 4.53 | -0.22% | 67,926 | 30,567,856 |
| 2024-01-12 | 4.59 | 4.62 | 4.52 | 4.54 | -0.87% | 52,258 | 23,861,591 |
| 2024-01-11 | 4.55 | 4.6 | 4.5 | 4.58 | +0.88% | 82,300 | 37,499,336 |
| 2024-01-10 | 4.56 | 4.62 | 4.5 | 4.54 | -1.09% | 47,372 | 21,588,886 |
| 2024-01-09 | 4.62 | 4.7 | 4.55 | 4.59 | 0% | 57,568 | 26,552,882 |
| 2024-01-08 | 4.69 | 4.75 | 4.57 | 4.59 | -2.13% | 65,689 | 30,540,876 |
| 2024-01-05 | 4.78 | 4.89 | 4.67 | 4.69 | -2.09% | 53,188 | 25,306,429 |
| 2024-01-04 | 4.8 | 4.85 | 4.75 | 4.79 | 0% | 41,767 | 19,968,910 |
| 2024-01-03 | 4.89 | 4.92 | 4.75 | 4.79 | -2.04% | 53,916 | 25,915,485 |
| 2024-01-02 | 4.95 | 4.97 | 4.87 | 4.89 | -0.61% | 49,784 | 24,414,137 |
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：