股票概览
4
-1.96%
-0.08
4.09
开盘价
4.09
最高价
4
最低价
582,665
成交量
数据更新至: 2024-12-31
技术指标
4.03
MA5 (5日均线)
4.05
MA10 (10日均线)
4.13
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 | 4.09 | 4.09 | 4 | 4 | -1.96% | 582,665 | 235,320,819 |
| 2024-12-30 | 4.06 | 4.14 | 4.02 | 4.08 | -0.24% | 689,019 | 281,377,739 |
| 2024-12-27 | 3.99 | 4.11 | 3.97 | 4.09 | +2.76% | 895,531 | 364,223,323 |
| 2024-12-26 | 4.01 | 4.03 | 3.98 | 3.98 | -0.75% | 405,693 | 162,150,648 |
| 2024-12-25 | 4.07 | 4.09 | 3.97 | 4.01 | -1.96% | 649,474 | 260,501,182 |
| 2024-12-24 | 4.03 | 4.1 | 4.02 | 4.09 | +1.24% | 839,846 | 341,546,026 |
| 2024-12-23 | 4.05 | 4.11 | 4.03 | 4.04 | +0.25% | 649,713 | 263,826,349 |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.03 | -1.23% | 625,330 | 254,891,007 |
| 2024-12-19 | 4.06 | 4.1 | 4 | 4.08 | 0% | 628,930 | 255,143,305 |
| 2024-12-18 | 4.11 | 4.15 | 4.08 | 4.08 | -0.73% | 501,839 | 205,827,066 |
| 2024-12-17 | 4.14 | 4.16 | 4.09 | 4.11 | -0.48% | 653,740 | 269,689,291 |
| 2024-12-16 | 4.25 | 4.28 | 4.09 | 4.13 | -2.82% | 1,215,895 | 502,686,003 |
| 2024-12-13 | 4.3 | 4.33 | 4.24 | 4.25 | -1.39% | 705,960 | 302,225,950 |
| 2024-12-12 | 4.36 | 4.39 | 4.3 | 4.31 | -0.46% | 753,043 | 326,706,338 |
| 2024-12-11 | 4.32 | 4.37 | 4.27 | 4.33 | 0% | 757,359 | 327,842,251 |
| 2024-12-10 | 4.4 | 4.43 | 4.32 | 4.33 | +0.23% | 1,352,549 | 591,097,215 |
| 2024-12-09 | 4.24 | 4.33 | 4.21 | 4.32 | +2.37% | 1,203,519 | 516,436,524 |
| 2024-12-06 | 4.04 | 4.25 | 4.04 | 4.22 | +4.2% | 1,907,163 | 796,400,199 |
| 2024-12-05 | 3.99 | 4.05 | 3.98 | 4.05 | +1.5% | 510,767 | 205,743,441 |
| 2024-12-04 | 4.06 | 4.07 | 3.97 | 3.99 | -1.97% | 692,129 | 278,137,474 |
| 2024-12-03 | 4.1 | 4.12 | 4.04 | 4.07 | -0.25% | 557,704 | 226,970,507 |
| 2024-12-02 | 4.08 | 4.13 | 4.07 | 4.08 | 0% | 771,740 | 315,902,862 |
| 2024-11-29 | 4.12 | 4.15 | 4.06 | 4.08 | -0.97% | 853,451 | 349,075,006 |
| 2024-11-28 | 4.11 | 4.19 | 4.06 | 4.12 | +0.24% | 1,005,502 | 414,431,904 |
| 2024-11-27 | 4.02 | 4.12 | 4 | 4.11 | +1.99% | 1,059,445 | 431,939,996 |
| 2024-11-26 | 3.99 | 4.13 | 3.99 | 4.03 | +1% | 1,165,578 | 474,996,185 |
| 2024-11-25 | 4.05 | 4.13 | 3.98 | 3.99 | -1.97% | 1,180,430 | 476,465,839 |
| 2024-11-22 | 4.06 | 4.16 | 4.01 | 4.07 | +0.49% | 1,733,442 | 711,934,645 |
| 2024-11-21 | 4.04 | 4.06 | 3.99 | 4.05 | +0.25% | 618,018 | 248,899,802 |
| 2024-11-20 | 3.97 | 4.06 | 3.96 | 4.04 | +1.51% | 894,470 | 359,727,214 |
| 2024-11-19 | 3.96 | 4.04 | 3.93 | 3.98 | +0.25% | 906,490 | 360,985,513 |
| 2024-11-18 | 3.94 | 4.04 | 3.94 | 3.97 | +0.76% | 1,040,417 | 415,565,728 |
| 2024-11-15 | 3.88 | 4.01 | 3.88 | 3.94 | +1.29% | 1,180,672 | 467,748,250 |
| 2024-11-14 | 3.94 | 3.95 | 3.88 | 3.89 | -1.52% | 622,374 | 243,569,722 |
| 2024-11-13 | 3.93 | 3.96 | 3.91 | 3.95 | +0.25% | 588,595 | 231,792,193 |
| 2024-11-12 | 3.99 | 4.03 | 3.92 | 3.94 | -1.25% | 873,838 | 347,823,524 |
| 2024-11-11 | 4.02 | 4.02 | 3.94 | 3.99 | -0.75% | 958,640 | 381,364,785 |
| 2024-11-08 | 4.06 | 4.08 | 3.99 | 4.02 | -0.5% | 1,106,638 | 445,611,730 |
| 2024-11-07 | 3.92 | 4.04 | 3.91 | 4.04 | +2.54% | 1,274,571 | 509,903,275 |
| 2024-11-06 | 3.93 | 3.98 | 3.91 | 3.94 | 0% | 1,115,147 | 439,843,410 |
| 2024-11-05 | 3.88 | 3.95 | 3.87 | 3.94 | +1.03% | 1,106,011 | 434,141,869 |
| 2024-11-04 | 3.84 | 3.9 | 3.82 | 3.9 | +1.56% | 1,074,653 | 415,589,808 |
| 2024-11-01 | 3.83 | 3.85 | 3.78 | 3.84 | 0% | 953,985 | 365,080,381 |
| 2024-10-31 | 3.81 | 3.88 | 3.8 | 3.84 | +0.26% | 1,184,540 | 455,587,400 |
| 2024-10-30 | 3.78 | 3.85 | 3.78 | 3.83 | +0.79% | 804,218 | 306,980,053 |
| 2024-10-29 | 3.89 | 3.9 | 3.79 | 3.8 | -1.81% | 907,047 | 347,063,823 |
| 2024-10-28 | 3.73 | 3.87 | 3.72 | 3.87 | +3.75% | 1,434,859 | 547,652,298 |
| 2024-10-25 | 3.7 | 3.75 | 3.69 | 3.73 | +0.81% | 714,040 | 265,851,514 |
| 2024-10-24 | 3.7 | 3.74 | 3.68 | 3.7 | -0.54% | 715,560 | 265,244,119 |
| 2024-10-23 | 3.63 | 3.73 | 3.62 | 3.72 | +2.2% | 1,359,605 | 502,853,140 |
| 2024-10-22 | 3.6 | 3.64 | 3.58 | 3.64 | +0.83% | 789,673 | 285,339,644 |
| 2024-10-21 | 3.61 | 3.66 | 3.6 | 3.61 | -0.28% | 875,263 | 316,947,016 |
| 2024-10-18 | 3.55 | 3.66 | 3.52 | 3.62 | +1.69% | 1,307,711 | 468,445,549 |
| 2024-10-17 | 3.65 | 3.67 | 3.55 | 3.56 | -2.2% | 1,254,673 | 452,588,395 |
| 2024-10-16 | 3.63 | 3.69 | 3.62 | 3.64 | -0.55% | 973,642 | 355,272,878 |
| 2024-10-15 | 3.67 | 3.72 | 3.65 | 3.66 | -0.81% | 743,013 | 273,711,000 |
| 2024-10-14 | 3.7 | 3.7 | 3.62 | 3.69 | 0% | 1,115,842 | 409,152,010 |
| 2024-10-11 | 3.77 | 3.77 | 3.66 | 3.69 | -2.12% | 1,325,777 | 491,430,982 |
| 2024-10-10 | 3.78 | 3.85 | 3.72 | 3.77 | +0.53% | 2,278,153 | 860,733,698 |
| 2024-10-09 | 3.96 | 3.96 | 3.75 | 3.75 | -7.18% | 2,532,125 | 973,006,343 |
| 2024-10-08 | 4.49 | 4.49 | 3.94 | 4.04 | -2.42% | 5,312,931 | 2,200,153,534 |
| 2024-09-30 | 4 | 4.16 | 3.92 | 4.14 | +5.08% | 4,823,594 | 1,951,743,289 |
| 2024-09-27 | 3.81 | 4 | 3.79 | 3.94 | +5.07% | 1,374,119 | 532,245,300 |
| 2024-09-26 | 3.58 | 3.76 | 3.56 | 3.75 | +4.46% | 1,276,657 | 470,004,251 |
| 2024-09-25 | 3.58 | 3.67 | 3.57 | 3.59 | +1.13% | 964,467 | 350,020,642 |
| 2024-09-24 | 3.5 | 3.58 | 3.49 | 3.55 | +2.01% | 911,277 | 322,123,067 |
| 2024-09-23 | 3.54 | 3.54 | 3.48 | 3.48 | -1.69% | 339,101 | 118,631,449 |
| 2024-09-20 | 3.48 | 3.57 | 3.42 | 3.54 | +1.72% | 771,089 | 270,684,595 |
| 2024-09-19 | 3.5 | 3.54 | 3.43 | 3.48 | -0.29% | 469,919 | 163,693,570 |
| 2024-09-18 | 3.6 | 3.61 | 3.48 | 3.49 | -3.06% | 399,140 | 140,371,345 |
| 2024-09-13 | 3.61 | 3.62 | 3.57 | 3.6 | -0.28% | 296,439 | 106,604,894 |
| 2024-09-12 | 3.65 | 3.67 | 3.58 | 3.61 | -1.1% | 317,088 | 114,695,800 |
| 2024-09-11 | 3.63 | 3.67 | 3.61 | 3.65 | +0.27% | 247,836 | 90,132,012 |
| 2024-09-10 | 3.71 | 3.72 | 3.55 | 3.64 | -2.15% | 439,205 | 159,061,199 |
| 2024-09-09 | 3.72 | 3.74 | 3.68 | 3.72 | -0.27% | 308,370 | 114,372,826 |
| 2024-09-06 | 3.75 | 3.77 | 3.72 | 3.73 | -0.53% | 238,681 | 89,335,635 |
| 2024-09-05 | 3.75 | 3.76 | 3.73 | 3.75 | 0% | 190,290 | 71,210,463 |
| 2024-09-04 | 3.73 | 3.78 | 3.71 | 3.75 | +0.27% | 420,544 | 157,552,802 |
| 2024-09-03 | 3.73 | 3.78 | 3.69 | 3.74 | 0% | 479,432 | 178,800,219 |
| 2024-09-02 | 3.78 | 3.79 | 3.7 | 3.74 | -1.32% | 457,876 | 171,232,302 |
| 2024-08-30 | 3.8 | 3.84 | 3.77 | 3.79 | -0.26% | 432,001 | 164,288,313 |
| 2024-08-29 | 3.73 | 3.81 | 3.7 | 3.8 | +2.15% | 416,304 | 157,228,808 |
| 2024-08-28 | 3.76 | 3.76 | 3.7 | 3.72 | -0.8% | 252,987 | 94,349,843 |
| 2024-08-27 | 3.76 | 3.78 | 3.71 | 3.75 | -0.53% | 231,431 | 86,529,316 |
| 2024-08-26 | 3.73 | 3.77 | 3.71 | 3.77 | +1.07% | 254,195 | 95,203,152 |
| 2024-08-23 | 3.71 | 3.75 | 3.69 | 3.73 | +0.54% | 287,747 | 107,280,947 |
| 2024-08-22 | 3.72 | 3.73 | 3.66 | 3.71 | -0.27% | 681,073 | 251,904,536 |
| 2024-08-21 | 3.73 | 3.78 | 3.71 | 3.72 | -0.27% | 305,066 | 114,376,723 |
| 2024-08-20 | 3.77 | 3.8 | 3.73 | 3.73 | -1.32% | 346,739 | 130,517,813 |
| 2024-08-19 | 3.77 | 3.81 | 3.76 | 3.78 | +0.27% | 378,036 | 142,987,452 |
| 2024-08-16 | 3.76 | 3.79 | 3.72 | 3.77 | +0.27% | 437,257 | 164,253,901 |
| 2024-08-15 | 3.76 | 3.79 | 3.74 | 3.76 | 0% | 473,665 | 178,194,931 |
| 2024-08-14 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 246,919 | 92,889,340 |
| 2024-08-13 | 3.82 | 3.83 | 3.74 | 3.79 | -0.52% | 401,649 | 151,350,319 |
| 2024-08-12 | 3.89 | 3.9 | 3.8 | 3.81 | -2.06% | 354,970 | 136,319,694 |
| 2024-08-09 | 4 | 4 | 3.88 | 3.89 | -2.51% | 541,425 | 212,062,412 |
| 2024-08-08 | 4.02 | 4.07 | 3.97 | 3.99 | -1.24% | 509,095 | 204,032,628 |
| 2024-08-07 | 4.07 | 4.08 | 4 | 4.04 | -0.49% | 270,040 | 109,139,006 |
| 2024-08-06 | 4.09 | 4.15 | 4.03 | 4.06 | -0.73% | 519,945 | 212,158,338 |
| 2024-08-05 | 4.11 | 4.15 | 4.08 | 4.09 | +0.74% | 726,510 | 298,593,086 |
| 2024-08-02 | 4.01 | 4.12 | 3.99 | 4.06 | +1% | 640,130 | 260,417,918 |
| 2024-08-01 | 3.99 | 4.03 | 3.97 | 4.02 | +0.75% | 393,412 | 157,440,799 |
| 2024-07-31 | 3.95 | 4.02 | 3.94 | 3.99 | +1.27% | 515,843 | 205,920,540 |
| 2024-07-30 | 3.94 | 3.95 | 3.89 | 3.94 | 0% | 235,582 | 92,401,908 |
| 2024-07-29 | 3.94 | 3.96 | 3.89 | 3.94 | -0.25% | 358,002 | 140,338,075 |
| 2024-07-26 | 3.95 | 3.99 | 3.93 | 3.95 | +0.25% | 341,763 | 135,086,085 |
| 2024-07-25 | 3.94 | 3.97 | 3.91 | 3.94 | 0% | 294,963 | 116,176,380 |
| 2024-07-24 | 3.98 | 3.99 | 3.93 | 3.94 | -1.25% | 411,967 | 163,088,187 |
| 2024-07-23 | 4.06 | 4.08 | 3.99 | 3.99 | -1.72% | 300,476 | 121,143,853 |
| 2024-07-22 | 4.03 | 4.09 | 4.01 | 4.06 | +0.74% | 469,573 | 190,515,798 |
| 2024-07-19 | 3.97 | 4.04 | 3.96 | 4.03 | +1.26% | 408,269 | 163,659,614 |
| 2024-07-18 | 3.99 | 4 | 3.95 | 3.98 | -0.25% | 364,491 | 144,881,028 |
| 2024-07-17 | 3.94 | 4 | 3.93 | 3.99 | +1.01% | 313,764 | 124,688,127 |
| 2024-07-16 | 3.88 | 3.97 | 3.87 | 3.95 | +1.54% | 311,822 | 122,739,743 |
| 2024-07-15 | 3.89 | 3.94 | 3.86 | 3.89 | -0.26% | 276,268 | 107,838,074 |
| 2024-07-12 | 3.91 | 3.92 | 3.83 | 3.9 | -0.76% | 401,784 | 155,965,689 |
| 2024-07-11 | 3.75 | 3.94 | 3.75 | 3.93 | +5.36% | 568,545 | 220,134,771 |
| 2024-07-10 | 3.84 | 3.85 | 3.72 | 3.73 | -2.86% | 326,109 | 123,150,167 |
| 2024-07-09 | 3.85 | 3.88 | 3.78 | 3.84 | 0% | 305,808 | 117,078,662 |
| 2024-07-08 | 3.81 | 3.89 | 3.8 | 3.84 | +0.52% | 386,973 | 149,036,640 |
| 2024-07-05 | 3.84 | 3.86 | 3.75 | 3.82 | -0.52% | 539,568 | 205,566,656 |
| 2024-07-04 | 3.99 | 3.99 | 3.82 | 3.84 | -3.76% | 664,378 | 258,030,758 |
| 2024-07-03 | 4 | 4.02 | 3.98 | 3.99 | -0.5% | 200,018 | 79,972,313 |
| 2024-07-02 | 4.04 | 4.07 | 4 | 4.01 | -0.74% | 287,607 | 116,152,235 |
| 2024-07-01 | 4 | 4.05 | 4 | 4.04 | +0.75% | 293,275 | 118,274,831 |
| 2024-06-28 | 3.98 | 4.02 | 3.97 | 4.01 | +0.75% | 470,434 | 187,946,620 |
| 2024-06-27 | 3.95 | 4.02 | 3.94 | 3.98 | +0.25% | 440,312 | 175,497,814 |
| 2024-06-26 | 3.89 | 4 | 3.83 | 3.97 | +1.79% | 588,152 | 229,599,525 |
| 2024-06-25 | 3.93 | 3.95 | 3.87 | 3.9 | -1.02% | 399,335 | 155,680,230 |
| 2024-06-24 | 3.93 | 3.96 | 3.85 | 3.94 | 0% | 479,515 | 187,797,090 |
| 2024-06-21 | 3.93 | 3.96 | 3.89 | 3.94 | 0% | 301,453 | 118,432,077 |
| 2024-06-20 | 3.96 | 3.97 | 3.93 | 3.94 | -0.76% | 299,669 | 118,278,855 |
| 2024-06-19 | 3.98 | 3.98 | 3.94 | 3.97 | -0.25% | 242,884 | 96,218,029 |
| 2024-06-18 | 3.98 | 4.04 | 3.94 | 3.98 | +0.25% | 330,257 | 131,489,515 |
| 2024-06-17 | 3.94 | 3.98 | 3.92 | 3.97 | +0.51% | 282,476 | 111,782,344 |
| 2024-06-14 | 3.92 | 3.96 | 3.89 | 3.95 | +0.25% | 446,199 | 175,478,861 |
| 2024-06-13 | 3.96 | 3.97 | 3.86 | 3.94 | -0.76% | 540,778 | 212,008,149 |
| 2024-06-12 | 3.95 | 4 | 3.94 | 3.97 | +0.25% | 324,453 | 128,903,481 |
| 2024-06-11 | 3.96 | 3.98 | 3.92 | 3.96 | 0% | 342,569 | 135,470,084 |
| 2024-06-07 | 3.95 | 4.03 | 3.95 | 3.96 | +0.25% | 365,003 | 145,488,053 |
| 2024-06-06 | 3.96 | 3.98 | 3.92 | 3.95 | -0.75% | 531,209 | 209,681,254 |
| 2024-06-05 | 3.98 | 4.02 | 3.96 | 3.98 | -0.25% | 423,747 | 168,745,185 |
| 2024-06-04 | 3.97 | 4.01 | 3.94 | 3.99 | +0.5% | 331,854 | 132,055,895 |
| 2024-06-03 | 3.95 | 3.99 | 3.92 | 3.97 | +0.51% | 402,232 | 159,375,810 |
| 2024-05-31 | 3.97 | 3.99 | 3.93 | 3.95 | -0.25% | 339,987 | 134,740,978 |
| 2024-05-30 | 3.93 | 3.97 | 3.92 | 3.96 | +0.25% | 394,067 | 155,386,454 |
| 2024-05-29 | 3.95 | 3.99 | 3.92 | 3.95 | -0.25% | 321,363 | 127,060,647 |
| 2024-05-28 | 3.99 | 4.02 | 3.94 | 3.96 | -0.75% | 430,195 | 171,111,071 |
| 2024-05-27 | 3.95 | 4.02 | 3.9 | 3.99 | +1.01% | 559,423 | 221,080,145 |
| 2024-05-24 | 3.94 | 4.01 | 3.93 | 3.95 | -0.25% | 352,157 | 139,603,859 |
| 2024-05-23 | 4.05 | 4.06 | 3.95 | 3.96 | -2.22% | 493,037 | 196,262,362 |
| 2024-05-22 | 3.99 | 4.09 | 3.98 | 4.05 | +1.5% | 519,721 | 210,752,448 |
| 2024-05-21 | 3.98 | 4.04 | 3.97 | 3.99 | -0.5% | 446,397 | 178,743,366 |
| 2024-05-20 | 3.94 | 4.05 | 3.93 | 4.01 | +1.78% | 724,205 | 289,668,119 |
| 2024-05-17 | 3.8 | 3.94 | 3.78 | 3.94 | +3.96% | 765,630 | 296,636,407 |
| 2024-05-16 | 3.8 | 3.82 | 3.78 | 3.79 | -0.52% | 292,851 | 111,274,853 |
| 2024-05-15 | 3.81 | 3.83 | 3.78 | 3.81 | -0.52% | 396,617 | 150,719,321 |
| 2024-05-14 | 3.79 | 3.84 | 3.77 | 3.83 | +0.52% | 398,936 | 151,826,357 |
| 2024-05-13 | 3.82 | 3.83 | 3.77 | 3.81 | -0.26% | 325,368 | 123,737,542 |
| 2024-05-10 | 3.82 | 3.86 | 3.78 | 3.82 | 0% | 386,533 | 147,504,764 |
| 2024-05-09 | 3.8 | 3.86 | 3.79 | 3.82 | +0.79% | 335,566 | 128,431,314 |
| 2024-05-08 | 3.83 | 3.85 | 3.79 | 3.79 | -1.04% | 343,718 | 130,852,496 |
| 2024-05-07 | 3.8 | 3.84 | 3.79 | 3.83 | +0.26% | 523,836 | 200,358,642 |
| 2024-05-06 | 3.85 | 3.88 | 3.8 | 3.82 | -0.52% | 639,292 | 244,614,027 |
| 2024-04-30 | 3.73 | 3.88 | 3.7 | 3.84 | +2.67% | 1,202,628 | 456,334,711 |
| 2024-04-29 | 3.74 | 3.76 | 3.67 | 3.74 | -1.06% | 819,041 | 304,723,266 |
| 2024-04-26 | 3.67 | 3.81 | 3.65 | 3.78 | +3.28% | 1,202,736 | 449,018,844 |
| 2024-04-25 | 3.61 | 3.68 | 3.58 | 3.66 | +1.1% | 616,572 | 225,056,592 |
| 2024-04-24 | 3.6 | 3.63 | 3.57 | 3.62 | +0.84% | 348,408 | 125,716,801 |
| 2024-04-23 | 3.56 | 3.65 | 3.56 | 3.59 | +0.28% | 759,533 | 273,395,158 |
| 2024-04-22 | 3.49 | 3.62 | 3.49 | 3.58 | +2.58% | 890,194 | 316,600,798 |
| 2024-04-19 | 3.53 | 3.55 | 3.48 | 3.49 | -1.69% | 528,390 | 185,235,456 |
| 2024-04-18 | 3.5 | 3.56 | 3.49 | 3.55 | +1.43% | 705,240 | 249,304,771 |
| 2024-04-17 | 3.4 | 3.5 | 3.4 | 3.5 | +2.64% | 627,325 | 217,053,945 |
| 2024-04-16 | 3.47 | 3.48 | 3.38 | 3.41 | -2.29% | 678,609 | 231,999,949 |
| 2024-04-15 | 3.45 | 3.52 | 3.38 | 3.49 | +1.16% | 642,079 | 222,394,315 |
| 2024-04-12 | 3.53 | 3.55 | 3.44 | 3.45 | -2.54% | 702,711 | 244,869,986 |
| 2024-04-11 | 3.54 | 3.56 | 3.52 | 3.54 | -0.84% | 462,913 | 163,906,836 |
| 2024-04-10 | 3.57 | 3.58 | 3.53 | 3.57 | 0% | 475,319 | 168,952,351 |
| 2024-04-09 | 3.53 | 3.57 | 3.52 | 3.57 | +1.13% | 396,053 | 140,715,114 |
| 2024-04-08 | 3.59 | 3.59 | 3.53 | 3.53 | -1.94% | 587,617 | 208,839,168 |
| 2024-04-03 | 3.66 | 3.67 | 3.58 | 3.6 | -1.91% | 929,869 | 335,246,682 |
| 2024-04-02 | 3.7 | 3.7 | 3.65 | 3.67 | -1.08% | 470,005 | 172,571,672 |
| 2024-04-01 | 3.64 | 3.71 | 3.64 | 3.71 | +1.92% | 605,657 | 222,481,971 |
| 2024-03-29 | 3.65 | 3.65 | 3.61 | 3.64 | -0.27% | 376,551 | 136,411,160 |
| 2024-03-28 | 3.64 | 3.67 | 3.62 | 3.65 | +0.27% | 521,782 | 190,156,188 |
| 2024-03-27 | 3.66 | 3.69 | 3.64 | 3.64 | -0.82% | 391,290 | 143,233,399 |
| 2024-03-26 | 3.68 | 3.7 | 3.64 | 3.67 | -0.27% | 404,428 | 148,183,613 |
| 2024-03-25 | 3.7 | 3.72 | 3.67 | 3.68 | -0.81% | 346,686 | 128,149,434 |
| 2024-03-22 | 3.79 | 3.79 | 3.7 | 3.71 | -2.11% | 451,504 | 168,533,481 |
| 2024-03-21 | 3.8 | 3.81 | 3.77 | 3.79 | -0.26% | 388,488 | 147,282,357 |
| 2024-03-20 | 3.75 | 3.8 | 3.74 | 3.8 | +1.33% | 478,763 | 180,850,817 |
| 2024-03-19 | 3.79 | 3.79 | 3.75 | 3.75 | -1.06% | 407,231 | 153,382,744 |
| 2024-03-18 | 3.73 | 3.81 | 3.72 | 3.79 | +1.88% | 752,121 | 283,496,596 |
| 2024-03-15 | 3.67 | 3.72 | 3.67 | 3.72 | +1.09% | 614,873 | 227,640,062 |
| 2024-03-14 | 3.66 | 3.72 | 3.65 | 3.68 | +0.27% | 505,453 | 186,635,846 |
| 2024-03-13 | 3.74 | 3.75 | 3.66 | 3.67 | -1.87% | 586,027 | 215,930,333 |
| 2024-03-12 | 3.68 | 3.74 | 3.66 | 3.74 | +1.63% | 675,070 | 250,282,580 |
| 2024-03-11 | 3.61 | 3.68 | 3.6 | 3.68 | +1.66% | 547,463 | 199,674,817 |
| 2024-03-08 | 3.64 | 3.65 | 3.58 | 3.62 | -0.55% | 478,239 | 172,671,861 |
| 2024-03-07 | 3.68 | 3.69 | 3.63 | 3.64 | -0.82% | 582,001 | 212,910,852 |
| 2024-03-06 | 3.68 | 3.7 | 3.65 | 3.67 | -0.27% | 444,501 | 163,356,960 |
| 2024-03-05 | 3.69 | 3.72 | 3.66 | 3.68 | -0.81% | 718,608 | 264,585,908 |
| 2024-03-04 | 3.74 | 3.76 | 3.69 | 3.71 | -1.07% | 498,504 | 184,902,438 |
| 2024-03-01 | 3.8 | 3.81 | 3.72 | 3.75 | -1.57% | 635,717 | 238,684,566 |
| 2024-02-29 | 3.76 | 3.81 | 3.75 | 3.81 | +0.79% | 632,280 | 239,366,912 |
| 2024-02-28 | 3.83 | 3.87 | 3.78 | 3.78 | -1.56% | 741,146 | 283,987,025 |
| 2024-02-27 | 3.81 | 3.86 | 3.8 | 3.84 | +0.79% | 527,797 | 202,030,195 |
| 2024-02-26 | 3.85 | 3.86 | 3.8 | 3.81 | -0.78% | 500,593 | 191,394,235 |
| 2024-02-23 | 3.88 | 3.89 | 3.82 | 3.84 | -1.03% | 480,290 | 184,674,884 |
| 2024-02-22 | 3.84 | 3.88 | 3.82 | 3.88 | +0.52% | 517,803 | 199,784,860 |
| 2024-02-21 | 3.77 | 3.9 | 3.74 | 3.86 | +2.12% | 884,643 | 339,650,557 |
| 2024-02-20 | 3.79 | 3.79 | 3.75 | 3.78 | -0.53% | 463,622 | 174,737,918 |
| 2024-02-19 | 3.81 | 3.84 | 3.75 | 3.8 | +0.53% | 717,857 | 272,181,300 |
| 2024-02-08 | 3.75 | 3.8 | 3.72 | 3.78 | +0.8% | 1,069,966 | 402,283,976 |
| 2024-02-07 | 3.76 | 3.78 | 3.71 | 3.75 | 0% | 826,630 | 309,701,637 |
| 2024-02-06 | 3.6 | 3.76 | 3.56 | 3.75 | +3.88% | 837,625 | 308,714,564 |
| 2024-02-05 | 3.64 | 3.68 | 3.48 | 3.61 | -0.82% | 911,051 | 326,926,966 |
| 2024-02-02 | 3.68 | 3.73 | 3.54 | 3.64 | -0.82% | 653,942 | 239,525,048 |
| 2024-02-01 | 3.71 | 3.74 | 3.67 | 3.67 | -1.87% | 592,027 | 218,642,209 |
| 2024-01-31 | 3.79 | 3.81 | 3.71 | 3.74 | -2.35% | 567,882 | 212,898,444 |
| 2024-01-30 | 3.88 | 3.91 | 3.82 | 3.83 | -2.05% | 536,315 | 207,341,000 |
| 2024-01-29 | 3.94 | 3.97 | 3.89 | 3.91 | -1.01% | 779,557 | 306,841,204 |
| 2024-01-26 | 3.95 | 4.03 | 3.88 | 3.95 | +1.28% | 992,921 | 391,566,221 |
| 2024-01-25 | 3.83 | 3.9 | 3.79 | 3.9 | +2.63% | 674,305 | 260,264,010 |
| 2024-01-24 | 3.71 | 3.83 | 3.69 | 3.8 | +2.43% | 635,126 | 239,208,537 |
| 2024-01-23 | 3.69 | 3.73 | 3.63 | 3.71 | +0.54% | 446,728 | 164,874,472 |
| 2024-01-22 | 3.78 | 3.81 | 3.66 | 3.69 | -2.64% | 681,536 | 255,704,448 |
| 2024-01-19 | 3.77 | 3.82 | 3.74 | 3.79 | +0.26% | 381,709 | 144,500,295 |
| 2024-01-18 | 3.76 | 3.81 | 3.66 | 3.78 | +0.27% | 593,879 | 221,564,143 |
| 2024-01-17 | 3.86 | 3.86 | 3.77 | 3.77 | -2.58% | 424,745 | 162,239,895 |
| 2024-01-16 | 3.81 | 3.89 | 3.8 | 3.87 | +1.57% | 600,509 | 231,419,092 |
| 2024-01-15 | 3.78 | 3.84 | 3.75 | 3.81 | +0.26% | 364,809 | 138,778,359 |
| 2024-01-12 | 3.75 | 3.83 | 3.74 | 3.8 | +1.33% | 451,301 | 171,226,882 |
| 2024-01-11 | 3.73 | 3.77 | 3.71 | 3.75 | +0.81% | 349,288 | 130,813,365 |
| 2024-01-10 | 3.73 | 3.77 | 3.7 | 3.72 | -0.53% | 344,872 | 128,720,856 |
| 2024-01-09 | 3.68 | 3.78 | 3.66 | 3.74 | +1.63% | 497,699 | 185,906,778 |
| 2024-01-08 | 3.75 | 3.76 | 3.67 | 3.68 | -1.6% | 398,586 | 147,725,658 |
| 2024-01-05 | 3.76 | 3.79 | 3.73 | 3.74 | -0.53% | 396,101 | 148,789,272 |
| 2024-01-04 | 3.84 | 3.84 | 3.73 | 3.76 | -2.08% | 486,179 | 183,349,720 |
| 2024-01-03 | 3.85 | 3.88 | 3.82 | 3.84 | -0.26% | 360,606 | 138,702,247 |
| 2024-01-02 | 3.9 | 3.9 | 3.85 | 3.85 | -0.77% | 394,091 | 152,468,355 |
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：