股票概览
3.64
-3.19%
-0.12
3.75
开盘价
3.82
最高价
3.64
最低价
173,842
成交量
数据更新至: 2024-12-31
技术指标
3.74
MA5 (5日均线)
3.80
MA10 (10日均线)
3.90
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 | 3.75 | 3.82 | 3.64 | 3.64 | -3.19% | 173,842 | 64,467,006 |
| 2024-12-30 | 3.8 | 3.87 | 3.72 | 3.76 | -0.79% | 207,825 | 78,387,812 |
| 2024-12-27 | 3.75 | 3.85 | 3.7 | 3.79 | +1.34% | 192,167 | 73,029,067 |
| 2024-12-26 | 3.75 | 3.8 | 3.72 | 3.74 | -0.27% | 162,773 | 61,167,932 |
| 2024-12-25 | 3.85 | 3.85 | 3.69 | 3.75 | -2.6% | 212,507 | 79,451,336 |
| 2024-12-24 | 3.88 | 3.94 | 3.75 | 3.85 | -0.77% | 302,225 | 116,094,746 |
| 2024-12-23 | 4.05 | 4.06 | 3.83 | 3.88 | -3% | 428,928 | 167,614,462 |
| 2024-12-20 | 3.78 | 4.05 | 3.75 | 4 | +6.38% | 654,078 | 256,590,572 |
| 2024-12-19 | 3.79 | 3.81 | 3.69 | 3.76 | -1.57% | 183,789 | 68,780,961 |
| 2024-12-18 | 3.84 | 3.9 | 3.8 | 3.82 | -0.52% | 209,508 | 80,375,512 |
| 2024-12-17 | 3.96 | 3.99 | 3.83 | 3.84 | -3.76% | 271,222 | 104,898,285 |
| 2024-12-16 | 4.04 | 4.1 | 3.94 | 3.99 | -1.97% | 298,132 | 119,201,480 |
| 2024-12-13 | 4.2 | 4.21 | 4.02 | 4.07 | -4.01% | 656,265 | 267,471,800 |
| 2024-12-12 | 4.15 | 4.27 | 4.12 | 4.24 | +1.92% | 486,789 | 205,305,414 |
| 2024-12-11 | 3.92 | 4.19 | 3.87 | 4.16 | +6.12% | 682,810 | 279,886,985 |
| 2024-12-10 | 4.07 | 4.12 | 3.9 | 3.92 | +0.51% | 319,078 | 127,427,033 |
| 2024-12-09 | 4.03 | 4.04 | 3.86 | 3.9 | -3.23% | 313,970 | 123,113,502 |
| 2024-12-06 | 3.97 | 4.05 | 3.95 | 4.03 | +1.51% | 274,894 | 110,446,589 |
| 2024-12-05 | 3.89 | 3.98 | 3.88 | 3.97 | +2.06% | 204,641 | 80,737,145 |
| 2024-12-04 | 3.94 | 3.97 | 3.86 | 3.89 | -2.02% | 229,579 | 89,883,249 |
| 2024-12-03 | 3.96 | 3.99 | 3.9 | 3.97 | +0.25% | 294,071 | 116,017,728 |
| 2024-12-02 | 3.79 | 3.98 | 3.77 | 3.96 | +5.32% | 434,404 | 170,394,698 |
| 2024-11-29 | 3.74 | 3.79 | 3.68 | 3.76 | +0.53% | 202,270 | 75,883,175 |
| 2024-11-28 | 3.68 | 3.78 | 3.67 | 3.74 | +1.63% | 233,715 | 87,436,448 |
| 2024-11-27 | 3.61 | 3.68 | 3.53 | 3.68 | +1.38% | 166,841 | 60,100,896 |
| 2024-11-26 | 3.61 | 3.69 | 3.6 | 3.63 | 0% | 197,983 | 72,132,614 |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.63 | +1.68% | 196,054 | 69,963,626 |
| 2024-11-22 | 3.71 | 3.77 | 3.56 | 3.57 | -4.03% | 276,524 | 101,772,371 |
| 2024-11-21 | 3.7 | 3.74 | 3.66 | 3.72 | +0.27% | 175,509 | 64,974,618 |
| 2024-11-20 | 3.66 | 3.72 | 3.61 | 3.71 | +1.09% | 208,536 | 76,864,518 |
| 2024-11-19 | 3.65 | 3.69 | 3.56 | 3.67 | +0.82% | 250,748 | 90,858,472 |
| 2024-11-18 | 3.64 | 3.72 | 3.62 | 3.64 | +1.39% | 366,949 | 134,860,531 |
| 2024-11-15 | 3.73 | 3.75 | 3.58 | 3.59 | -3.75% | 322,275 | 118,485,818 |
| 2024-11-14 | 3.92 | 3.94 | 3.73 | 3.73 | -3.37% | 370,444 | 141,033,305 |
| 2024-11-13 | 3.97 | 4.03 | 3.82 | 3.86 | -3.74% | 441,459 | 171,923,940 |
| 2024-11-12 | 3.97 | 4.14 | 3.95 | 4.01 | +1.78% | 540,060 | 218,296,577 |
| 2024-11-11 | 3.98 | 4.01 | 3.88 | 3.94 | -1.75% | 501,197 | 197,130,874 |
| 2024-11-08 | 4.27 | 4.31 | 4 | 4.01 | -4.07% | 597,474 | 244,254,517 |
| 2024-11-07 | 4.1 | 4.23 | 4.05 | 4.18 | +1.95% | 644,334 | 267,864,743 |
| 2024-11-06 | 3.99 | 4.17 | 3.9 | 4.1 | +4.33% | 835,857 | 339,885,515 |
| 2024-11-05 | 3.82 | 3.96 | 3.79 | 3.93 | +2.34% | 467,320 | 183,065,558 |
| 2024-11-04 | 3.81 | 3.87 | 3.74 | 3.84 | -0.78% | 358,540 | 136,186,402 |
| 2024-11-01 | 3.96 | 4.08 | 3.86 | 3.87 | +1.84% | 841,080 | 333,568,851 |
| 2024-10-31 | 3.76 | 3.87 | 3.72 | 3.8 | +0.8% | 356,302 | 135,869,167 |
| 2024-10-30 | 3.76 | 3.87 | 3.74 | 3.77 | +0.27% | 301,314 | 114,598,532 |
| 2024-10-29 | 3.93 | 3.95 | 3.75 | 3.76 | -4.57% | 409,475 | 157,125,396 |
| 2024-10-28 | 3.88 | 3.96 | 3.81 | 3.94 | +1.29% | 425,695 | 166,842,540 |
| 2024-10-25 | 3.88 | 3.98 | 3.87 | 3.89 | +0.26% | 222,559 | 87,053,045 |
| 2024-10-24 | 3.86 | 3.92 | 3.83 | 3.88 | -0.51% | 220,295 | 85,108,594 |
| 2024-10-23 | 3.98 | 4 | 3.88 | 3.9 | -1.52% | 320,292 | 126,022,041 |
| 2024-10-22 | 3.9 | 4.13 | 3.87 | 3.96 | +1.8% | 474,379 | 189,057,429 |
| 2024-10-21 | 3.92 | 3.95 | 3.85 | 3.89 | -0.26% | 320,082 | 124,921,812 |
| 2024-10-18 | 3.81 | 3.99 | 3.74 | 3.9 | +1.56% | 356,097 | 137,425,285 |
| 2024-10-17 | 4.09 | 4.11 | 3.83 | 3.84 | -5.42% | 418,493 | 164,926,792 |
| 2024-10-16 | 3.83 | 4.06 | 3.83 | 4.06 | +5.18% | 502,457 | 200,358,355 |
| 2024-10-15 | 3.83 | 3.95 | 3.76 | 3.86 | 0% | 324,716 | 125,385,962 |
| 2024-10-14 | 3.81 | 3.89 | 3.73 | 3.86 | +4.32% | 381,205 | 145,677,880 |
| 2024-10-11 | 3.85 | 3.85 | 3.67 | 3.7 | -5.85% | 351,332 | 132,371,222 |
| 2024-10-10 | 3.88 | 4.01 | 3.62 | 3.93 | +0.77% | 654,489 | 249,721,871 |
| 2024-10-09 | 4.18 | 4.18 | 3.9 | 3.9 | -9.93% | 415,555 | 164,115,627 |
| 2024-10-08 | 4.67 | 4.67 | 4.05 | 4.33 | +1.88% | 1,098,984 | 475,320,611 |
| 2024-09-30 | 4.15 | 4.25 | 3.93 | 4.25 | +10.1% | 806,901 | 333,122,068 |
| 2024-09-27 | 3.95 | 4.02 | 3.82 | 3.86 | +1.58% | 442,344 | 173,152,833 |
| 2024-09-26 | 3.54 | 3.81 | 3.53 | 3.8 | +6.15% | 431,015 | 159,900,508 |
| 2024-09-25 | 3.52 | 3.74 | 3.47 | 3.58 | +2.29% | 484,114 | 175,658,212 |
| 2024-09-24 | 3.4 | 3.52 | 3.34 | 3.5 | +5.11% | 304,453 | 104,807,612 |
| 2024-09-23 | 3.38 | 3.41 | 3.32 | 3.33 | -2.92% | 211,422 | 70,845,081 |
| 2024-09-20 | 3.3 | 3.48 | 3.27 | 3.43 | +3.94% | 336,823 | 115,115,529 |
| 2024-09-19 | 3.25 | 3.34 | 3.19 | 3.3 | +3.13% | 184,214 | 60,400,143 |
| 2024-09-18 | 3.18 | 3.27 | 3.11 | 3.2 | +1.59% | 137,818 | 43,924,185 |
| 2024-09-13 | 3.17 | 3.19 | 3.13 | 3.15 | 0% | 94,173 | 29,792,346 |
| 2024-09-12 | 3.11 | 3.17 | 3.09 | 3.15 | +1.29% | 110,111 | 34,487,928 |
| 2024-09-11 | 3.1 | 3.12 | 3.05 | 3.11 | -0.64% | 90,664 | 27,990,450 |
| 2024-09-10 | 3.17 | 3.17 | 3 | 3.13 | -0.95% | 162,793 | 50,061,261 |
| 2024-09-09 | 3.14 | 3.18 | 3.11 | 3.16 | 0% | 68,777 | 21,638,954 |
| 2024-09-06 | 3.18 | 3.22 | 3.15 | 3.16 | -0.32% | 92,914 | 29,531,925 |
| 2024-09-05 | 3.13 | 3.23 | 3.13 | 3.17 | +1.28% | 118,581 | 37,689,518 |
| 2024-09-04 | 3.26 | 3.29 | 3.12 | 3.13 | -3.1% | 172,406 | 54,793,528 |
| 2024-09-03 | 3.15 | 3.25 | 3.13 | 3.23 | +2.54% | 149,939 | 47,751,312 |
| 2024-09-02 | 3.28 | 3.3 | 3.12 | 3.15 | -4.26% | 251,309 | 80,936,415 |
| 2024-08-30 | 3.08 | 3.4 | 3.07 | 3.29 | +6.47% | 351,834 | 115,714,416 |
| 2024-08-29 | 3.09 | 3.15 | 3.05 | 3.09 | -2.83% | 191,904 | 59,157,192 |
| 2024-08-28 | 3.1 | 3.19 | 3.09 | 3.18 | +1.92% | 110,628 | 34,933,348 |
| 2024-08-27 | 3.21 | 3.21 | 3.1 | 3.12 | -2.8% | 93,017 | 29,259,292 |
| 2024-08-26 | 3.18 | 3.22 | 3.14 | 3.21 | +1.9% | 86,478 | 27,562,078 |
| 2024-08-23 | 3.13 | 3.2 | 3.11 | 3.15 | -0.32% | 97,345 | 30,755,417 |
| 2024-08-22 | 3.29 | 3.31 | 3.14 | 3.16 | -3.36% | 205,148 | 65,914,136 |
| 2024-08-21 | 3.23 | 3.33 | 3.21 | 3.27 | +1.24% | 191,304 | 62,490,188 |
| 2024-08-20 | 3.23 | 3.27 | 3.17 | 3.23 | +0.62% | 132,008 | 42,408,945 |
| 2024-08-19 | 3.18 | 3.27 | 3.16 | 3.21 | +0.94% | 114,259 | 36,820,237 |
| 2024-08-16 | 3.2 | 3.22 | 3.12 | 3.18 | -0.93% | 173,382 | 54,872,631 |
| 2024-08-15 | 3.21 | 3.28 | 3.18 | 3.21 | 0% | 116,686 | 37,641,312 |
| 2024-08-14 | 3.31 | 3.32 | 3.21 | 3.21 | -3.02% | 126,810 | 41,119,700 |
| 2024-08-13 | 3.33 | 3.34 | 3.26 | 3.31 | +0.61% | 119,690 | 39,430,708 |
| 2024-08-12 | 3.41 | 3.45 | 3.25 | 3.29 | -4.08% | 273,622 | 90,630,962 |
| 2024-08-09 | 3.4 | 3.51 | 3.4 | 3.43 | -0.58% | 168,474 | 58,399,780 |
| 2024-08-08 | 3.48 | 3.55 | 3.43 | 3.45 | -0.86% | 200,878 | 69,805,251 |
| 2024-08-07 | 3.62 | 3.63 | 3.46 | 3.48 | -4.13% | 232,962 | 81,941,366 |
| 2024-08-06 | 3.59 | 3.69 | 3.49 | 3.63 | +1.68% | 380,502 | 136,760,114 |
| 2024-08-05 | 3.63 | 3.85 | 3.56 | 3.57 | -2.46% | 472,876 | 175,131,135 |
| 2024-08-02 | 3.4 | 3.73 | 3.37 | 3.66 | +7.02% | 522,821 | 188,427,834 |
| 2024-08-01 | 3.5 | 3.5 | 3.34 | 3.42 | 0% | 221,973 | 75,589,907 |
| 2024-07-31 | 3.21 | 3.43 | 3.16 | 3.42 | +7.21% | 359,473 | 118,956,735 |
| 2024-07-30 | 3.16 | 3.24 | 3.13 | 3.19 | +0.95% | 153,290 | 48,814,820 |
| 2024-07-29 | 3.11 | 3.18 | 3.06 | 3.16 | +1.94% | 152,188 | 47,572,721 |
| 2024-07-26 | 3.07 | 3.16 | 3.07 | 3.1 | +0.65% | 119,193 | 37,117,079 |
| 2024-07-25 | 3.07 | 3.17 | 3.03 | 3.08 | +0.65% | 192,915 | 59,834,199 |
| 2024-07-24 | 3.13 | 3.18 | 3.05 | 3.06 | -3.16% | 224,960 | 69,456,700 |
| 2024-07-23 | 3.14 | 3.18 | 3.06 | 3.16 | +0.32% | 333,801 | 104,260,105 |
| 2024-07-22 | 3.21 | 3.22 | 3.1 | 3.15 | -1.87% | 236,389 | 74,328,933 |
| 2024-07-19 | 3.26 | 3.27 | 3.17 | 3.21 | -1.83% | 224,838 | 72,100,278 |
| 2024-07-18 | 3.4 | 3.4 | 3.25 | 3.27 | -3.54% | 241,904 | 79,679,432 |
| 2024-07-17 | 3.5 | 3.61 | 3.39 | 3.39 | 0% | 236,773 | 82,181,686 |
| 2024-07-16 | 3.41 | 3.43 | 3.34 | 3.39 | -0.29% | 88,882 | 30,137,879 |
| 2024-07-15 | 3.44 | 3.48 | 3.37 | 3.4 | -1.16% | 107,989 | 36,981,136 |
| 2024-07-12 | 3.51 | 3.59 | 3.43 | 3.44 | -2.55% | 193,219 | 67,992,741 |
| 2024-07-11 | 3.42 | 3.56 | 3.39 | 3.53 | +5.37% | 219,229 | 76,274,616 |
| 2024-07-10 | 3.42 | 3.43 | 3.29 | 3.35 | -2.33% | 222,245 | 74,524,541 |
| 2024-07-09 | 3.45 | 3.49 | 3.29 | 3.43 | -0.87% | 368,718 | 125,076,405 |
| 2024-07-08 | 3.59 | 3.59 | 3.44 | 3.46 | -4.42% | 244,452 | 85,564,402 |
| 2024-07-05 | 3.65 | 3.66 | 3.57 | 3.62 | -0.82% | 190,500 | 68,944,030 |
| 2024-07-04 | 3.73 | 3.84 | 3.64 | 3.65 | -2.67% | 188,697 | 70,575,135 |
| 2024-07-03 | 3.76 | 3.88 | 3.62 | 3.75 | -1.06% | 235,319 | 88,263,412 |
| 2024-07-02 | 3.92 | 3.92 | 3.71 | 3.79 | -2.82% | 269,920 | 103,060,227 |
| 2024-07-01 | 3.9 | 3.98 | 3.77 | 3.9 | +0.78% | 356,190 | 138,030,521 |
| 2024-06-28 | 4.19 | 4.27 | 3.83 | 3.87 | -7.86% | 529,084 | 214,700,292 |
| 2024-06-27 | 4.65 | 4.7 | 4.19 | 4.2 | -9.68% | 782,556 | 344,871,981 |
| 2024-06-26 | 4.33 | 4.66 | 4.26 | 4.65 | +6.41% | 401,106 | 179,663,717 |
| 2024-06-25 | 4.39 | 4.46 | 4.24 | 4.37 | +0.23% | 320,150 | 138,474,558 |
| 2024-06-24 | 4.3 | 4.43 | 4.18 | 4.36 | +0.23% | 307,426 | 132,712,314 |
| 2024-06-21 | 4.24 | 4.37 | 4.1 | 4.35 | +2.59% | 275,196 | 117,544,078 |
| 2024-06-20 | 4.3 | 4.37 | 4.21 | 4.24 | -1.17% | 278,230 | 119,137,767 |
| 2024-06-19 | 4.32 | 4.43 | 4.17 | 4.29 | +0.94% | 309,282 | 132,895,943 |
| 2024-06-18 | 4.17 | 4.3 | 4.16 | 4.25 | +2.16% | 340,473 | 144,778,661 |
| 2024-06-17 | 3.96 | 4.23 | 3.96 | 4.16 | +5.58% | 473,730 | 193,895,904 |
| 2024-06-14 | 3.94 | 3.98 | 3.81 | 3.94 | 0% | 424,523 | 165,786,677 |
| 2024-06-13 | 3.79 | 3.99 | 3.79 | 3.94 | +3.96% | 502,912 | 197,029,578 |
| 2024-06-12 | 3.8 | 3.88 | 3.76 | 3.79 | -0.26% | 367,919 | 140,183,887 |
| 2024-06-11 | 3.98 | 3.99 | 3.78 | 3.8 | -3.8% | 264,950 | 101,472,585 |
| 2024-06-07 | 3.96 | 4.04 | 3.8 | 3.95 | +2.86% | 585,749 | 229,808,054 |
| 2024-06-06 | 3.82 | 3.97 | 3.66 | 3.84 | -0.52% | 574,609 | 217,683,545 |
| 2024-06-05 | 4.04 | 4.06 | 3.82 | 3.86 | -3.5% | 416,801 | 162,195,967 |
| 2024-06-04 | 3.95 | 4.2 | 3.84 | 4 | -4.53% | 809,731 | 325,011,987 |
| 2024-06-03 | 4.6 | 4.65 | 4.19 | 4.19 | -10.09% | 343,161 | 150,416,191 |
| 2024-05-31 | 4.65 | 4.75 | 4.64 | 4.66 | 0% | 207,480 | 96,976,216 |
| 2024-05-30 | 4.59 | 4.72 | 4.58 | 4.66 | -0.21% | 261,854 | 121,864,214 |
| 2024-05-29 | 4.67 | 4.95 | 4.66 | 4.67 | 0% | 369,296 | 176,219,979 |
| 2024-05-28 | 4.73 | 4.79 | 4.6 | 4.67 | 0% | 325,546 | 152,995,707 |
| 2024-05-27 | 4.71 | 4.77 | 4.52 | 4.67 | -0.85% | 377,362 | 174,448,009 |
| 2024-05-24 | 4.71 | 4.94 | 4.66 | 4.71 | -1.05% | 433,114 | 208,110,391 |
| 2024-05-23 | 4.7 | 4.84 | 4.5 | 4.76 | +0.42% | 549,860 | 260,205,731 |
| 2024-05-22 | 4.88 | 5.05 | 4.73 | 4.74 | -2.67% | 933,184 | 453,666,993 |
| 2024-05-21 | 4.85 | 5.2 | 4.8 | 4.87 | +0.21% | 749,291 | 374,767,836 |
| 2024-05-20 | 4.6 | 4.95 | 4.54 | 4.86 | +4.97% | 727,920 | 349,214,577 |
| 2024-05-17 | 4.45 | 4.81 | 4.28 | 4.63 | +4.99% | 777,854 | 348,811,830 |
| 2024-05-16 | 4.37 | 4.47 | 4.29 | 4.41 | 0% | 518,959 | 228,139,983 |
| 2024-05-15 | 4.33 | 4.55 | 4.28 | 4.41 | +3.52% | 662,417 | 293,077,166 |
| 2024-05-14 | 4.15 | 4.32 | 4.15 | 4.26 | +1.67% | 510,796 | 216,532,095 |
| 2024-05-13 | 3.89 | 4.33 | 3.79 | 4.19 | +6.35% | 758,245 | 312,391,514 |
| 2024-05-10 | 4.05 | 4.08 | 3.88 | 3.94 | -2.72% | 435,946 | 172,297,023 |
| 2024-05-09 | 4.21 | 4.25 | 4.03 | 4.05 | -5.81% | 463,563 | 191,262,617 |
| 2024-05-08 | 4.19 | 4.39 | 4.03 | 4.3 | +3.37% | 926,622 | 390,145,001 |
| 2024-05-07 | 4.1 | 4.23 | 4.03 | 4.16 | -1.19% | 588,305 | 242,729,702 |
| 2024-05-06 | 3.94 | 4.32 | 3.94 | 4.21 | +7.12% | 1,144,290 | 481,002,323 |
| 2024-04-30 | 4.28 | 4.29 | 3.85 | 3.93 | -8.18% | 882,476 | 350,811,363 |
| 2024-04-29 | 3.94 | 4.28 | 3.92 | 4.28 | +10.03% | 773,498 | 319,490,904 |
| 2024-04-26 | 3.54 | 3.89 | 3.53 | 3.89 | +9.89% | 363,010 | 136,237,601 |
| 2024-04-25 | 3.64 | 3.64 | 3.52 | 3.54 | -2.75% | 161,072 | 57,372,050 |
| 2024-04-24 | 3.61 | 3.65 | 3.48 | 3.64 | +1.11% | 228,803 | 81,445,200 |
| 2024-04-23 | 3.72 | 3.78 | 3.56 | 3.6 | -4% | 177,122 | 64,532,563 |
| 2024-04-22 | 3.78 | 3.85 | 3.71 | 3.75 | -2.6% | 180,570 | 67,946,360 |
| 2024-04-19 | 3.76 | 3.92 | 3.75 | 3.85 | +1.58% | 236,457 | 90,681,725 |
| 2024-04-18 | 3.68 | 3.95 | 3.68 | 3.79 | +2.16% | 336,370 | 128,642,543 |
| 2024-04-17 | 3.49 | 3.77 | 3.43 | 3.71 | +6.92% | 382,987 | 138,275,274 |
| 2024-04-16 | 3.66 | 3.7 | 3.39 | 3.47 | -7.47% | 438,216 | 153,455,973 |
| 2024-04-15 | 3.84 | 3.85 | 3.66 | 3.75 | -2.34% | 292,283 | 109,512,574 |
| 2024-04-12 | 3.93 | 3.95 | 3.72 | 3.84 | -3.27% | 601,673 | 230,484,543 |
| 2024-04-11 | 3.95 | 4.1 | 3.91 | 3.97 | +0.51% | 616,198 | 246,005,717 |
| 2024-04-10 | 4.08 | 4.27 | 3.91 | 3.95 | -3.66% | 891,078 | 360,419,572 |
| 2024-04-09 | 3.83 | 4.1 | 3.74 | 4.1 | +9.92% | 1,238,969 | 494,478,874 |
| 2024-04-08 | 3.39 | 3.73 | 3.37 | 3.73 | +10.03% | 630,171 | 231,082,730 |
| 2024-04-03 | 3.3 | 3.41 | 3.27 | 3.39 | +2.73% | 251,128 | 84,123,295 |
| 2024-04-02 | 3.22 | 3.39 | 3.21 | 3.3 | +3.13% | 315,905 | 104,565,370 |
| 2024-04-01 | 3.2 | 3.25 | 3.14 | 3.2 | 0% | 230,824 | 73,675,824 |
| 2024-03-29 | 3.04 | 3.21 | 3.04 | 3.2 | +4.58% | 379,858 | 120,524,631 |
| 2024-03-28 | 2.95 | 3.08 | 2.95 | 3.06 | +3.38% | 197,784 | 59,713,269 |
| 2024-03-27 | 3 | 3.01 | 2.96 | 2.96 | -1.66% | 139,957 | 41,745,095 |
| 2024-03-26 | 2.95 | 3.03 | 2.95 | 3.01 | +1.69% | 208,929 | 62,562,823 |
| 2024-03-25 | 2.92 | 3.03 | 2.92 | 2.96 | +1.02% | 274,173 | 81,925,138 |
| 2024-03-22 | 2.94 | 2.95 | 2.88 | 2.93 | -0.34% | 108,102 | 31,520,280 |
| 2024-03-21 | 2.95 | 2.98 | 2.94 | 2.94 | -0.34% | 73,104 | 21,610,308 |
| 2024-03-20 | 2.94 | 2.96 | 2.93 | 2.95 | +0.34% | 50,703 | 14,920,977 |
| 2024-03-19 | 2.97 | 2.98 | 2.94 | 2.94 | -1.01% | 81,855 | 24,219,895 |
| 2024-03-18 | 2.99 | 2.99 | 2.95 | 2.97 | -1% | 104,034 | 30,860,872 |
| 2024-03-15 | 2.97 | 3 | 2.95 | 3 | +0.67% | 94,776 | 28,168,198 |
| 2024-03-14 | 2.98 | 3 | 2.97 | 2.98 | -0.33% | 176,592 | 52,709,019 |
| 2024-03-13 | 2.99 | 3 | 2.96 | 2.99 | -0.66% | 131,474 | 39,202,843 |
| 2024-03-12 | 2.94 | 3.03 | 2.89 | 3.01 | +2.38% | 307,006 | 91,379,568 |
| 2024-03-11 | 2.88 | 2.96 | 2.88 | 2.94 | +1.38% | 134,657 | 39,289,855 |
| 2024-03-08 | 2.92 | 2.94 | 2.85 | 2.9 | -1.69% | 201,713 | 58,218,367 |
| 2024-03-07 | 2.78 | 2.97 | 2.77 | 2.95 | +6.12% | 385,643 | 110,946,629 |
| 2024-03-06 | 2.78 | 2.81 | 2.77 | 2.78 | -0.36% | 80,323 | 22,374,683 |
| 2024-03-05 | 2.82 | 2.83 | 2.79 | 2.79 | -1.41% | 74,894 | 21,006,373 |
| 2024-03-04 | 2.89 | 2.89 | 2.79 | 2.83 | -2.08% | 161,955 | 45,820,483 |
| 2024-03-01 | 2.85 | 2.89 | 2.83 | 2.89 | +1.05% | 181,630 | 51,924,230 |
| 2024-02-29 | 2.8 | 2.86 | 2.79 | 2.86 | +1.42% | 140,471 | 39,834,288 |
| 2024-02-28 | 2.9 | 2.93 | 2.82 | 2.82 | -3.09% | 268,032 | 77,140,070 |
| 2024-02-27 | 2.83 | 2.91 | 2.79 | 2.91 | +3.19% | 202,628 | 58,212,837 |
| 2024-02-26 | 2.83 | 2.85 | 2.79 | 2.82 | -0.7% | 200,028 | 56,472,109 |
| 2024-02-23 | 2.83 | 2.85 | 2.8 | 2.84 | +0.71% | 204,705 | 57,914,424 |
| 2024-02-22 | 2.8 | 2.84 | 2.78 | 2.82 | -1.05% | 186,206 | 52,274,505 |
| 2024-02-21 | 2.69 | 2.86 | 2.68 | 2.85 | +4.78% | 432,029 | 120,114,241 |
| 2024-02-20 | 2.7 | 2.75 | 2.67 | 2.72 | -0.37% | 204,242 | 55,276,303 |
| 2024-02-19 | 2.73 | 2.78 | 2.61 | 2.73 | +0.37% | 390,093 | 105,044,784 |
| 2024-02-08 | 2.5 | 2.77 | 2.46 | 2.72 | +7.94% | 549,689 | 144,382,587 |
| 2024-02-07 | 2.5 | 2.65 | 2.35 | 2.52 | +0.8% | 441,790 | 109,114,323 |
| 2024-02-06 | 2.43 | 2.58 | 2.28 | 2.5 | -1.19% | 503,774 | 119,678,271 |
| 2024-02-05 | 2.74 | 2.74 | 2.51 | 2.53 | -9.32% | 454,774 | 115,390,823 |
| 2024-02-02 | 2.85 | 2.92 | 2.72 | 2.79 | -3.46% | 488,019 | 137,703,714 |
| 2024-02-01 | 2.82 | 2.9 | 2.78 | 2.89 | 0% | 388,745 | 110,029,351 |
| 2024-01-31 | 2.85 | 2.91 | 2.78 | 2.89 | -1.37% | 509,525 | 144,612,202 |
| 2024-01-30 | 2.96 | 2.97 | 2.87 | 2.93 | -2.33% | 318,659 | 93,016,433 |
| 2024-01-29 | 3.11 | 3.12 | 2.97 | 3 | -3.23% | 357,451 | 108,727,188 |
| 2024-01-26 | 3.05 | 3.16 | 3.04 | 3.1 | +1.97% | 535,653 | 166,216,942 |
| 2024-01-25 | 2.95 | 3.06 | 2.93 | 3.04 | +3.05% | 382,195 | 114,703,915 |
| 2024-01-24 | 2.88 | 2.95 | 2.86 | 2.95 | +2.08% | 247,594 | 72,102,150 |
| 2024-01-23 | 2.86 | 2.89 | 2.81 | 2.89 | 0% | 156,287 | 44,714,690 |
| 2024-01-22 | 2.88 | 2.9 | 2.75 | 2.89 | -0.34% | 375,457 | 107,056,385 |
| 2024-01-19 | 2.9 | 2.93 | 2.87 | 2.9 | -0.68% | 186,780 | 54,230,789 |
| 2024-01-18 | 2.89 | 2.93 | 2.79 | 2.92 | 0% | 510,544 | 145,534,045 |
| 2024-01-17 | 2.93 | 2.94 | 2.88 | 2.92 | -0.68% | 154,402 | 44,864,325 |
| 2024-01-16 | 2.96 | 2.98 | 2.91 | 2.94 | -1.01% | 192,574 | 56,731,768 |
| 2024-01-15 | 2.95 | 2.98 | 2.91 | 2.97 | +0.68% | 174,923 | 51,672,028 |
| 2024-01-12 | 2.94 | 2.98 | 2.94 | 2.95 | 0% | 136,258 | 40,357,938 |
| 2024-01-11 | 2.94 | 2.96 | 2.92 | 2.95 | 0% | 112,316 | 33,044,394 |
| 2024-01-10 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 126,920 | 37,260,408 |
| 2024-01-09 | 2.96 | 2.98 | 2.94 | 2.96 | -0.67% | 128,084 | 37,878,257 |
| 2024-01-08 | 2.99 | 2.99 | 2.94 | 2.98 | -0.33% | 172,622 | 51,191,589 |
| 2024-01-05 | 2.98 | 3.01 | 2.97 | 2.99 | 0% | 131,314 | 39,246,223 |
| 2024-01-04 | 2.99 | 3 | 2.96 | 2.99 | -0.33% | 141,161 | 41,989,928 |
| 2024-01-03 | 2.98 | 3.02 | 2.98 | 3 | +0.33% | 170,463 | 51,110,948 |
| 2024-01-02 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 137,685 | 41,122,235 |
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：