股票概览
1.45
-2.68%
-0.04
1.49
开盘价
1.5
最高价
1.44
最低价
1,257,020
成交量
数据更新至: 2024-12-31
技术指标
1.49
MA5 (5日均线)
1.51
MA10 (10日均线)
1.57
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 | 1.49 | 1.5 | 1.44 | 1.45 | -2.68% | 1,257,020 | 184,504,096 |
| 2024-12-30 | 1.51 | 1.51 | 1.48 | 1.49 | -1.32% | 856,923 | 127,778,436 |
| 2024-12-27 | 1.49 | 1.53 | 1.48 | 1.51 | +1.34% | 1,211,021 | 182,969,718 |
| 2024-12-26 | 1.49 | 1.5 | 1.48 | 1.49 | 0% | 642,392 | 95,474,776 |
| 2024-12-25 | 1.51 | 1.51 | 1.47 | 1.49 | -1.32% | 1,016,904 | 151,693,231 |
| 2024-12-24 | 1.5 | 1.52 | 1.48 | 1.51 | +0.67% | 1,342,541 | 201,461,967 |
| 2024-12-23 | 1.54 | 1.54 | 1.49 | 1.5 | -3.23% | 1,603,497 | 242,900,295 |
| 2024-12-20 | 1.57 | 1.57 | 1.54 | 1.55 | -1.27% | 1,250,834 | 194,426,128 |
| 2024-12-19 | 1.57 | 1.58 | 1.55 | 1.57 | -0.63% | 1,255,627 | 196,517,453 |
| 2024-12-18 | 1.55 | 1.61 | 1.55 | 1.58 | +1.94% | 1,733,451 | 275,646,332 |
| 2024-12-17 | 1.6 | 1.61 | 1.54 | 1.55 | -3.73% | 1,636,591 | 255,654,425 |
| 2024-12-16 | 1.61 | 1.63 | 1.59 | 1.61 | 0% | 1,914,033 | 307,447,750 |
| 2024-12-13 | 1.68 | 1.72 | 1.6 | 1.61 | -3.59% | 3,600,062 | 590,996,209 |
| 2024-12-12 | 1.72 | 1.73 | 1.66 | 1.67 | -2.91% | 2,634,260 | 444,095,252 |
| 2024-12-11 | 1.64 | 1.73 | 1.63 | 1.72 | +4.24% | 3,388,145 | 575,409,905 |
| 2024-12-10 | 1.69 | 1.71 | 1.65 | 1.65 | +0.61% | 2,989,682 | 501,371,090 |
| 2024-12-09 | 1.7 | 1.77 | 1.63 | 1.64 | -1.8% | 3,559,717 | 601,481,652 |
| 2024-12-06 | 1.61 | 1.69 | 1.61 | 1.67 | +1.83% | 3,139,141 | 522,000,533 |
| 2024-12-05 | 1.55 | 1.64 | 1.52 | 1.64 | +4.46% | 3,148,520 | 497,960,453 |
| 2024-12-04 | 1.52 | 1.61 | 1.5 | 1.57 | +3.29% | 2,364,873 | 366,668,566 |
| 2024-12-03 | 1.53 | 1.55 | 1.5 | 1.52 | -1.3% | 1,167,718 | 177,361,933 |
| 2024-12-02 | 1.48 | 1.56 | 1.47 | 1.54 | +4.05% | 1,848,145 | 281,730,297 |
| 2024-11-29 | 1.48 | 1.5 | 1.45 | 1.48 | 0% | 976,212 | 144,129,321 |
| 2024-11-28 | 1.47 | 1.5 | 1.46 | 1.48 | +0.68% | 853,959 | 126,528,320 |
| 2024-11-27 | 1.45 | 1.47 | 1.42 | 1.47 | +0.68% | 884,964 | 127,643,805 |
| 2024-11-26 | 1.47 | 1.48 | 1.45 | 1.46 | -0.68% | 589,981 | 86,391,274 |
| 2024-11-25 | 1.47 | 1.49 | 1.45 | 1.47 | -0.68% | 1,018,219 | 149,352,338 |
| 2024-11-22 | 1.52 | 1.53 | 1.47 | 1.48 | -2.63% | 1,043,964 | 156,998,414 |
| 2024-11-21 | 1.53 | 1.55 | 1.51 | 1.52 | -1.3% | 782,821 | 119,060,301 |
| 2024-11-20 | 1.51 | 1.55 | 1.5 | 1.54 | +1.32% | 1,160,297 | 176,827,733 |
| 2024-11-19 | 1.53 | 1.54 | 1.49 | 1.52 | -1.94% | 1,521,141 | 229,965,596 |
| 2024-11-18 | 1.51 | 1.59 | 1.5 | 1.55 | +4.03% | 2,275,580 | 352,747,434 |
| 2024-11-15 | 1.51 | 1.53 | 1.48 | 1.49 | -1.97% | 1,382,699 | 208,493,732 |
| 2024-11-14 | 1.56 | 1.57 | 1.51 | 1.52 | -3.18% | 1,249,932 | 191,994,064 |
| 2024-11-13 | 1.58 | 1.61 | 1.54 | 1.57 | -1.88% | 1,528,175 | 239,993,668 |
| 2024-11-12 | 1.64 | 1.66 | 1.58 | 1.6 | -3.61% | 1,899,603 | 306,894,075 |
| 2024-11-11 | 1.66 | 1.73 | 1.63 | 1.66 | -0.6% | 2,195,445 | 365,544,693 |
| 2024-11-08 | 1.71 | 1.74 | 1.66 | 1.67 | -1.76% | 2,835,620 | 479,836,131 |
| 2024-11-07 | 1.6 | 1.74 | 1.59 | 1.7 | +4.29% | 3,598,514 | 601,037,295 |
| 2024-11-06 | 1.6 | 1.67 | 1.56 | 1.63 | +1.24% | 2,931,655 | 476,725,178 |
| 2024-11-05 | 1.51 | 1.61 | 1.5 | 1.61 | +5.92% | 2,425,696 | 383,800,266 |
| 2024-11-04 | 1.55 | 1.55 | 1.48 | 1.52 | -2.56% | 1,426,205 | 215,198,962 |
| 2024-11-01 | 1.54 | 1.6 | 1.52 | 1.56 | +1.3% | 2,441,018 | 382,589,331 |
| 2024-10-31 | 1.47 | 1.56 | 1.46 | 1.54 | +4.05% | 2,327,809 | 353,848,302 |
| 2024-10-30 | 1.43 | 1.5 | 1.42 | 1.48 | +2.78% | 1,547,803 | 227,960,220 |
| 2024-10-29 | 1.53 | 1.54 | 1.43 | 1.44 | -5.88% | 1,911,374 | 280,695,194 |
| 2024-10-28 | 1.42 | 1.54 | 1.42 | 1.53 | +8.51% | 2,591,482 | 387,538,703 |
| 2024-10-25 | 1.38 | 1.42 | 1.37 | 1.41 | +2.17% | 952,678 | 133,126,276 |
| 2024-10-24 | 1.37 | 1.39 | 1.36 | 1.38 | 0% | 524,440 | 71,984,597 |
| 2024-10-23 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 713,708 | 98,384,143 |
| 2024-10-22 | 1.36 | 1.38 | 1.35 | 1.37 | +0.74% | 497,602 | 67,787,629 |
| 2024-10-21 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 671,427 | 91,946,911 |
| 2024-10-18 | 1.37 | 1.41 | 1.34 | 1.38 | +0.73% | 971,010 | 133,362,797 |
| 2024-10-17 | 1.39 | 1.41 | 1.36 | 1.37 | -1.44% | 650,043 | 89,985,580 |
| 2024-10-16 | 1.35 | 1.41 | 1.34 | 1.39 | +2.21% | 823,039 | 114,134,902 |
| 2024-10-15 | 1.4 | 1.4 | 1.35 | 1.36 | -2.86% | 670,300 | 92,353,682 |
| 2024-10-14 | 1.39 | 1.41 | 1.37 | 1.4 | +2.19% | 669,776 | 93,281,098 |
| 2024-10-11 | 1.41 | 1.43 | 1.36 | 1.37 | -3.52% | 750,990 | 104,811,616 |
| 2024-10-10 | 1.4 | 1.44 | 1.37 | 1.42 | +1.43% | 1,032,796 | 145,508,216 |
| 2024-10-09 | 1.5 | 1.5 | 1.4 | 1.4 | -7.89% | 1,417,357 | 203,118,361 |
| 2024-10-08 | 1.64 | 1.65 | 1.47 | 1.52 | +1.33% | 2,619,785 | 406,860,979 |
| 2024-09-30 | 1.44 | 1.51 | 1.42 | 1.5 | +8.7% | 1,732,878 | 254,787,189 |
| 2024-09-27 | 1.39 | 1.41 | 1.36 | 1.38 | 0% | 720,186 | 99,521,761 |
| 2024-09-26 | 1.32 | 1.38 | 1.31 | 1.38 | +4.55% | 1,032,405 | 139,636,880 |
| 2024-09-25 | 1.3 | 1.36 | 1.3 | 1.32 | +1.54% | 924,752 | 123,071,782 |
| 2024-09-24 | 1.24 | 1.3 | 1.24 | 1.3 | +4.84% | 815,694 | 104,140,415 |
| 2024-09-23 | 1.23 | 1.24 | 1.22 | 1.24 | +0.81% | 192,785 | 23,743,994 |
| 2024-09-20 | 1.23 | 1.24 | 1.22 | 1.23 | 0% | 133,209 | 16,339,849 |
| 2024-09-19 | 1.22 | 1.24 | 1.21 | 1.23 | +1.65% | 318,308 | 39,113,952 |
| 2024-09-18 | 1.22 | 1.22 | 1.2 | 1.21 | -0.82% | 141,647 | 17,138,885 |
| 2024-09-13 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 129,072 | 15,720,793 |
| 2024-09-12 | 1.19 | 1.22 | 1.19 | 1.21 | +0.83% | 181,632 | 21,925,782 |
| 2024-09-11 | 1.2 | 1.21 | 1.18 | 1.2 | 0% | 176,434 | 21,066,237 |
| 2024-09-10 | 1.21 | 1.22 | 1.18 | 1.2 | -1.64% | 283,771 | 34,094,829 |
| 2024-09-09 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 184,754 | 22,493,595 |
| 2024-09-06 | 1.23 | 1.23 | 1.21 | 1.21 | -0.82% | 175,393 | 21,374,019 |
| 2024-09-05 | 1.22 | 1.23 | 1.21 | 1.22 | +0.83% | 112,416 | 13,747,008 |
| 2024-09-04 | 1.23 | 1.23 | 1.21 | 1.21 | -1.63% | 154,023 | 18,806,688 |
| 2024-09-03 | 1.23 | 1.24 | 1.23 | 1.23 | 0% | 98,814 | 12,188,960 |
| 2024-09-02 | 1.26 | 1.26 | 1.23 | 1.23 | -1.6% | 222,357 | 27,587,055 |
| 2024-08-30 | 1.24 | 1.27 | 1.24 | 1.25 | +0.81% | 273,251 | 34,330,352 |
| 2024-08-29 | 1.24 | 1.25 | 1.24 | 1.24 | -0.8% | 110,144 | 13,724,350 |
| 2024-08-28 | 1.22 | 1.25 | 1.22 | 1.25 | +1.63% | 154,480 | 19,143,688 |
| 2024-08-27 | 1.26 | 1.26 | 1.22 | 1.23 | -2.38% | 245,161 | 30,264,426 |
| 2024-08-26 | 1.26 | 1.27 | 1.25 | 1.26 | 0% | 107,575 | 13,496,476 |
| 2024-08-23 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 280,404 | 35,550,576 |
| 2024-08-22 | 1.28 | 1.28 | 1.26 | 1.27 | -0.78% | 218,029 | 27,757,881 |
| 2024-08-21 | 1.27 | 1.28 | 1.26 | 1.28 | +0.79% | 182,661 | 23,247,773 |
| 2024-08-20 | 1.29 | 1.29 | 1.26 | 1.27 | -1.55% | 238,288 | 30,365,839 |
| 2024-08-19 | 1.28 | 1.3 | 1.27 | 1.29 | +0.78% | 345,414 | 44,507,972 |
| 2024-08-16 | 1.28 | 1.29 | 1.27 | 1.28 | -0.78% | 248,346 | 31,815,502 |
| 2024-08-15 | 1.28 | 1.3 | 1.26 | 1.29 | +0.78% | 339,525 | 43,606,482 |
| 2024-08-14 | 1.3 | 1.3 | 1.28 | 1.28 | -1.54% | 164,152 | 21,115,032 |
| 2024-08-13 | 1.29 | 1.3 | 1.28 | 1.3 | +0.78% | 185,839 | 24,022,741 |
| 2024-08-12 | 1.31 | 1.31 | 1.29 | 1.29 | -0.77% | 162,838 | 21,125,923 |
| 2024-08-09 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 243,553 | 31,752,650 |
| 2024-08-08 | 1.29 | 1.31 | 1.29 | 1.3 | +0.78% | 290,315 | 37,723,215 |
| 2024-08-07 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 241,278 | 31,317,413 |
| 2024-08-06 | 1.31 | 1.32 | 1.3 | 1.3 | -0.76% | 183,348 | 23,965,015 |
| 2024-08-05 | 1.3 | 1.32 | 1.3 | 1.31 | +0.77% | 483,381 | 63,397,345 |
| 2024-08-02 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 246,949 | 32,199,692 |
| 2024-08-01 | 1.32 | 1.32 | 1.29 | 1.3 | -0.76% | 441,315 | 57,527,329 |
| 2024-07-31 | 1.28 | 1.32 | 1.27 | 1.31 | +2.34% | 619,211 | 80,747,640 |
| 2024-07-30 | 1.25 | 1.28 | 1.25 | 1.28 | +1.59% | 455,683 | 57,928,231 |
| 2024-07-29 | 1.25 | 1.26 | 1.25 | 1.26 | +0.8% | 152,972 | 19,210,322 |
| 2024-07-26 | 1.25 | 1.26 | 1.25 | 1.25 | -0.79% | 143,044 | 17,940,641 |
| 2024-07-25 | 1.25 | 1.26 | 1.25 | 1.26 | +0.8% | 162,589 | 20,411,607 |
| 2024-07-24 | 1.25 | 1.26 | 1.25 | 1.25 | 0% | 268,661 | 33,717,262 |
| 2024-07-23 | 1.25 | 1.26 | 1.24 | 1.25 | 0% | 291,094 | 36,544,623 |
| 2024-07-22 | 1.24 | 1.25 | 1.23 | 1.25 | +0.81% | 278,056 | 34,510,144 |
| 2024-07-19 | 1.24 | 1.25 | 1.24 | 1.24 | 0% | 85,362 | 10,627,940 |
| 2024-07-18 | 1.26 | 1.26 | 1.24 | 1.24 | -1.59% | 256,414 | 32,077,817 |
| 2024-07-17 | 1.25 | 1.26 | 1.24 | 1.26 | +1.61% | 515,488 | 64,575,692 |
| 2024-07-16 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 170,464 | 21,225,684 |
| 2024-07-15 | 1.24 | 1.25 | 1.22 | 1.24 | 0% | 309,448 | 38,232,486 |
| 2024-07-12 | 1.23 | 1.24 | 1.22 | 1.24 | 0% | 277,688 | 34,270,142 |
| 2024-07-11 | 1.23 | 1.25 | 1.23 | 1.24 | +0.81% | 269,225 | 33,306,233 |
| 2024-07-10 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 350,942 | 43,232,944 |
| 2024-07-09 | 1.22 | 1.23 | 1.2 | 1.22 | 0% | 345,622 | 42,060,551 |
| 2024-07-08 | 1.23 | 1.23 | 1.21 | 1.22 | -0.81% | 243,141 | 29,599,865 |
| 2024-07-05 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 304,838 | 37,480,477 |
| 2024-07-04 | 1.24 | 1.25 | 1.22 | 1.22 | -1.61% | 383,818 | 47,299,272 |
| 2024-07-03 | 1.24 | 1.26 | 1.23 | 1.24 | 0% | 347,120 | 43,247,008 |
| 2024-07-02 | 1.22 | 1.25 | 1.21 | 1.24 | +1.64% | 639,115 | 78,926,827 |
| 2024-07-01 | 1.22 | 1.23 | 1.21 | 1.22 | 0% | 322,979 | 39,278,568 |
| 2024-06-28 | 1.23 | 1.24 | 1.22 | 1.22 | -0.81% | 394,673 | 48,595,713 |
| 2024-06-27 | 1.22 | 1.24 | 1.22 | 1.23 | +0.82% | 424,957 | 52,287,178 |
| 2024-06-26 | 1.19 | 1.23 | 1.18 | 1.22 | +2.52% | 590,737 | 71,323,455 |
| 2024-06-25 | 1.19 | 1.2 | 1.18 | 1.19 | -0.83% | 374,773 | 44,680,632 |
| 2024-06-24 | 1.2 | 1.21 | 1.18 | 1.2 | -0.83% | 436,478 | 52,009,402 |
| 2024-06-21 | 1.19 | 1.22 | 1.18 | 1.21 | +1.68% | 546,996 | 65,981,779 |
| 2024-06-20 | 1.2 | 1.2 | 1.18 | 1.19 | -0.83% | 408,838 | 48,649,691 |
| 2024-06-19 | 1.2 | 1.21 | 1.19 | 1.2 | -0.83% | 364,022 | 43,774,991 |
| 2024-06-18 | 1.2 | 1.22 | 1.19 | 1.21 | 0% | 507,287 | 61,019,589 |
| 2024-06-17 | 1.22 | 1.23 | 1.2 | 1.21 | -3.2% | 973,508 | 118,220,012 |
| 2024-06-14 | 1.23 | 1.27 | 1.22 | 1.25 | +8.7% | 1,766,131 | 219,446,585 |
| 2024-06-13 | 1.14 | 1.16 | 1.13 | 1.15 | +0.88% | 557,632 | 63,860,147 |
| 2024-06-12 | 1.15 | 1.15 | 1.14 | 1.14 | -0.87% | 175,690 | 20,085,123 |
| 2024-06-11 | 1.16 | 1.16 | 1.13 | 1.15 | -0.86% | 416,125 | 47,708,191 |
| 2024-06-07 | 1.13 | 1.17 | 1.12 | 1.16 | +2.65% | 709,129 | 81,639,772 |
| 2024-06-06 | 1.17 | 1.18 | 1.12 | 1.13 | -3.42% | 1,055,421 | 120,701,088 |
| 2024-06-05 | 1.21 | 1.22 | 1.17 | 1.17 | -3.31% | 829,355 | 98,423,959 |
| 2024-06-04 | 1.22 | 1.22 | 1.2 | 1.21 | -0.82% | 349,169 | 42,302,026 |
| 2024-06-03 | 1.24 | 1.25 | 1.21 | 1.22 | -2.4% | 644,865 | 79,149,714 |
| 2024-05-31 | 1.24 | 1.26 | 1.23 | 1.25 | +1.63% | 450,879 | 56,298,484 |
| 2024-05-30 | 1.23 | 1.25 | 1.23 | 1.23 | -0.81% | 328,553 | 40,690,246 |
| 2024-05-29 | 1.24 | 1.25 | 1.23 | 1.24 | 0% | 392,549 | 48,763,207 |
| 2024-05-28 | 1.25 | 1.25 | 1.24 | 1.24 | -0.8% | 168,005 | 20,897,688 |
| 2024-05-27 | 1.24 | 1.26 | 1.24 | 1.25 | +0.81% | 431,420 | 53,865,366 |
| 2024-05-24 | 1.25 | 1.26 | 1.24 | 1.24 | -0.8% | 303,261 | 37,828,517 |
| 2024-05-23 | 1.27 | 1.28 | 1.25 | 1.25 | -1.57% | 453,771 | 57,078,646 |
| 2024-05-22 | 1.27 | 1.28 | 1.26 | 1.27 | 0% | 218,182 | 27,762,703 |
| 2024-05-21 | 1.28 | 1.28 | 1.27 | 1.27 | -0.78% | 164,787 | 20,973,545 |
| 2024-05-20 | 1.29 | 1.3 | 1.27 | 1.28 | -0.78% | 581,238 | 74,682,492 |
| 2024-05-17 | 1.28 | 1.3 | 1.27 | 1.29 | +0.78% | 475,661 | 61,071,390 |
| 2024-05-16 | 1.26 | 1.29 | 1.26 | 1.28 | +1.59% | 620,122 | 79,205,144 |
| 2024-05-15 | 1.27 | 1.27 | 1.26 | 1.26 | -0.79% | 262,827 | 33,236,217 |
| 2024-05-14 | 1.28 | 1.29 | 1.27 | 1.27 | -0.78% | 429,730 | 54,890,382 |
| 2024-05-13 | 1.29 | 1.3 | 1.28 | 1.28 | -0.78% | 344,127 | 44,180,490 |
| 2024-05-10 | 1.3 | 1.31 | 1.29 | 1.29 | -0.77% | 335,387 | 43,450,476 |
| 2024-05-09 | 1.3 | 1.31 | 1.29 | 1.3 | 0% | 288,528 | 37,604,906 |
| 2024-05-08 | 1.31 | 1.31 | 1.3 | 1.3 | -0.76% | 323,674 | 42,111,384 |
| 2024-05-07 | 1.31 | 1.31 | 1.3 | 1.31 | 0% | 263,985 | 34,421,248 |
| 2024-05-06 | 1.31 | 1.32 | 1.3 | 1.31 | +0.77% | 523,710 | 68,488,832 |
| 2024-04-30 | 1.33 | 1.34 | 1.28 | 1.3 | -2.99% | 1,069,448 | 139,450,249 |
| 2024-04-29 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 688,269 | 91,492,316 |
| 2024-04-26 | 1.31 | 1.32 | 1.3 | 1.32 | 0% | 526,598 | 69,202,741 |
| 2024-04-25 | 1.31 | 1.32 | 1.3 | 1.32 | +0.76% | 279,881 | 36,696,834 |
| 2024-04-24 | 1.32 | 1.32 | 1.31 | 1.31 | 0% | 248,752 | 32,640,496 |
| 2024-04-23 | 1.32 | 1.33 | 1.31 | 1.31 | -0.76% | 411,786 | 54,219,093 |
| 2024-04-22 | 1.33 | 1.34 | 1.32 | 1.32 | -1.49% | 390,462 | 51,854,362 |
| 2024-04-19 | 1.33 | 1.36 | 1.33 | 1.34 | +0.75% | 591,094 | 79,389,949 |
| 2024-04-18 | 1.34 | 1.35 | 1.33 | 1.33 | -0.75% | 468,521 | 62,701,290 |
| 2024-04-17 | 1.31 | 1.34 | 1.31 | 1.34 | +1.52% | 569,189 | 75,510,255 |
| 2024-04-16 | 1.34 | 1.35 | 1.31 | 1.32 | -2.22% | 749,088 | 99,543,893 |
| 2024-04-15 | 1.35 | 1.36 | 1.32 | 1.35 | 0% | 707,418 | 94,991,819 |
| 2024-04-12 | 1.36 | 1.37 | 1.35 | 1.35 | -1.46% | 204,383 | 27,687,451 |
| 2024-04-11 | 1.35 | 1.37 | 1.34 | 1.37 | +0.74% | 552,391 | 75,107,210 |
| 2024-04-10 | 1.35 | 1.37 | 1.34 | 1.36 | 0% | 529,009 | 71,591,158 |
| 2024-04-09 | 1.36 | 1.37 | 1.35 | 1.36 | +0.74% | 408,689 | 55,529,919 |
| 2024-04-08 | 1.36 | 1.38 | 1.35 | 1.35 | -0.74% | 793,711 | 108,276,444 |
| 2024-04-03 | 1.35 | 1.37 | 1.35 | 1.36 | +0.74% | 598,149 | 81,312,636 |
| 2024-04-02 | 1.35 | 1.37 | 1.34 | 1.35 | +0.75% | 589,775 | 79,981,491 |
| 2024-04-01 | 1.34 | 1.35 | 1.33 | 1.34 | +0.75% | 399,346 | 53,578,211 |
| 2024-03-29 | 1.32 | 1.34 | 1.32 | 1.33 | +0.76% | 222,119 | 29,480,771 |
| 2024-03-28 | 1.33 | 1.34 | 1.32 | 1.32 | -0.75% | 393,093 | 52,281,373 |
| 2024-03-27 | 1.34 | 1.34 | 1.32 | 1.33 | -0.75% | 447,886 | 59,610,355 |
| 2024-03-26 | 1.34 | 1.35 | 1.33 | 1.34 | 0% | 464,412 | 62,140,474 |
| 2024-03-25 | 1.34 | 1.36 | 1.34 | 1.34 | 0% | 477,588 | 64,298,155 |
| 2024-03-22 | 1.36 | 1.36 | 1.34 | 1.34 | -0.74% | 538,941 | 72,615,332 |
| 2024-03-21 | 1.37 | 1.37 | 1.35 | 1.35 | -0.74% | 414,911 | 56,372,055 |
| 2024-03-20 | 1.37 | 1.38 | 1.36 | 1.36 | -1.45% | 296,918 | 40,525,154 |
| 2024-03-19 | 1.36 | 1.4 | 1.35 | 1.38 | +1.47% | 1,040,786 | 143,407,923 |
| 2024-03-18 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 380,850 | 51,739,249 |
| 2024-03-15 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 687,686 | 93,401,337 |
| 2024-03-14 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 324,024 | 43,751,016 |
| 2024-03-13 | 1.36 | 1.36 | 1.35 | 1.35 | -0.74% | 293,182 | 39,651,057 |
| 2024-03-12 | 1.37 | 1.37 | 1.35 | 1.36 | -0.73% | 462,150 | 62,823,920 |
| 2024-03-11 | 1.36 | 1.37 | 1.35 | 1.37 | +0.74% | 428,902 | 58,264,246 |
| 2024-03-08 | 1.36 | 1.37 | 1.34 | 1.36 | 0% | 505,705 | 68,439,107 |
| 2024-03-07 | 1.35 | 1.39 | 1.34 | 1.36 | +0.74% | 782,476 | 107,167,038 |
| 2024-03-06 | 1.35 | 1.36 | 1.34 | 1.35 | +0.75% | 359,654 | 48,600,621 |
| 2024-03-05 | 1.35 | 1.36 | 1.34 | 1.34 | -0.74% | 384,121 | 51,752,141 |
| 2024-03-04 | 1.37 | 1.37 | 1.35 | 1.35 | -0.74% | 412,206 | 55,965,121 |
| 2024-03-01 | 1.38 | 1.39 | 1.36 | 1.36 | -1.45% | 488,183 | 66,954,495 |
| 2024-02-29 | 1.36 | 1.39 | 1.36 | 1.38 | +0.73% | 676,143 | 92,959,170 |
| 2024-02-28 | 1.38 | 1.4 | 1.37 | 1.37 | -0.72% | 784,322 | 108,510,916 |
| 2024-02-27 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 489,762 | 67,119,136 |
| 2024-02-26 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 530,574 | 72,630,149 |
| 2024-02-23 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 443,813 | 60,741,174 |
| 2024-02-22 | 1.37 | 1.38 | 1.36 | 1.38 | +0.73% | 533,762 | 73,107,789 |
| 2024-02-21 | 1.37 | 1.4 | 1.36 | 1.37 | 0% | 678,531 | 93,797,022 |
| 2024-02-20 | 1.38 | 1.38 | 1.36 | 1.37 | -0.72% | 679,908 | 93,213,222 |
| 2024-02-19 | 1.42 | 1.42 | 1.37 | 1.38 | -1.43% | 793,749 | 110,785,322 |
| 2024-02-08 | 1.4 | 1.48 | 1.39 | 1.4 | 0% | 1,610,163 | 230,646,637 |
| 2024-02-07 | 1.32 | 1.4 | 1.31 | 1.4 | +6.87% | 1,879,303 | 258,071,432 |
| 2024-02-06 | 1.24 | 1.32 | 1.23 | 1.31 | +6.5% | 1,065,243 | 135,579,721 |
| 2024-02-05 | 1.25 | 1.26 | 1.19 | 1.23 | -3.15% | 1,075,053 | 132,266,788 |
| 2024-02-02 | 1.28 | 1.3 | 1.23 | 1.27 | -0.78% | 725,659 | 92,083,227 |
| 2024-02-01 | 1.31 | 1.31 | 1.28 | 1.28 | -1.54% | 607,340 | 78,724,144 |
| 2024-01-31 | 1.32 | 1.33 | 1.3 | 1.3 | -1.52% | 689,672 | 90,640,278 |
| 2024-01-30 | 1.34 | 1.35 | 1.32 | 1.32 | -1.49% | 516,002 | 68,857,921 |
| 2024-01-29 | 1.37 | 1.38 | 1.33 | 1.34 | -2.19% | 780,203 | 105,410,663 |
| 2024-01-26 | 1.34 | 1.38 | 1.33 | 1.37 | +2.24% | 975,263 | 132,344,531 |
| 2024-01-25 | 1.31 | 1.35 | 1.3 | 1.34 | +3.08% | 744,922 | 98,662,477 |
| 2024-01-24 | 1.28 | 1.31 | 1.27 | 1.3 | +1.56% | 669,076 | 86,252,091 |
| 2024-01-23 | 1.26 | 1.28 | 1.25 | 1.28 | +0.79% | 427,073 | 54,067,458 |
| 2024-01-22 | 1.31 | 1.32 | 1.25 | 1.27 | -3.05% | 513,551 | 66,095,564 |
| 2024-01-19 | 1.31 | 1.32 | 1.31 | 1.31 | -0.76% | 160,755 | 21,143,390 |
| 2024-01-18 | 1.33 | 1.34 | 1.29 | 1.32 | -0.75% | 641,748 | 84,146,066 |
| 2024-01-17 | 1.36 | 1.36 | 1.33 | 1.33 | -2.21% | 489,300 | 65,766,585 |
| 2024-01-16 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 467,517 | 63,525,781 |
| 2024-01-15 | 1.37 | 1.37 | 1.36 | 1.36 | -0.73% | 264,939 | 36,186,891 |
| 2024-01-12 | 1.36 | 1.39 | 1.35 | 1.37 | 0% | 584,686 | 80,265,689 |
| 2024-01-11 | 1.35 | 1.37 | 1.34 | 1.37 | +1.48% | 505,315 | 68,416,915 |
| 2024-01-10 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 363,421 | 49,243,324 |
| 2024-01-09 | 1.35 | 1.37 | 1.35 | 1.35 | -0.74% | 311,012 | 42,248,118 |
| 2024-01-08 | 1.37 | 1.38 | 1.35 | 1.36 | -1.45% | 464,233 | 63,278,743 |
| 2024-01-05 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 455,592 | 62,896,484 |
| 2024-01-04 | 1.38 | 1.38 | 1.36 | 1.38 | 0% | 492,695 | 67,641,375 |
| 2024-01-03 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 543,918 | 75,092,773 |
| 2024-01-02 | 1.37 | 1.38 | 1.37 | 1.38 | +0.73% | 340,201 | 46,831,914 |
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：