股票概览
3.91
-1.26%
-0.05
3.97
开盘价
3.98
最高价
3.9
最低价
1,181,636
成交量
数据更新至: 2024-12-31
技术指标
3.92
MA5 (5日均线)
3.91
MA10 (10日均线)
3.96
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 | 3.97 | 3.98 | 3.9 | 3.91 | -1.26% | 1,181,636 | 464,806,499 |
| 2024-12-30 | 3.91 | 3.97 | 3.9 | 3.96 | +1.28% | 897,694 | 354,454,447 |
| 2024-12-27 | 3.89 | 3.94 | 3.89 | 3.91 | +0.51% | 801,180 | 313,615,759 |
| 2024-12-26 | 3.9 | 3.92 | 3.87 | 3.89 | -0.51% | 564,806 | 220,047,337 |
| 2024-12-25 | 3.92 | 3.92 | 3.88 | 3.91 | 0% | 583,169 | 227,485,338 |
| 2024-12-24 | 3.87 | 3.93 | 3.86 | 3.91 | +1.03% | 895,570 | 349,277,624 |
| 2024-12-23 | 3.87 | 3.92 | 3.85 | 3.87 | +0.52% | 1,211,480 | 470,661,623 |
| 2024-12-20 | 3.91 | 3.92 | 3.84 | 3.85 | -1.79% | 1,117,157 | 432,631,048 |
| 2024-12-19 | 3.91 | 3.92 | 3.84 | 3.92 | -0.25% | 1,300,322 | 504,522,741 |
| 2024-12-18 | 3.95 | 4 | 3.92 | 3.93 | -0.25% | 1,430,936 | 566,019,429 |
| 2024-12-17 | 3.95 | 3.98 | 3.93 | 3.94 | -0.25% | 1,101,467 | 435,241,561 |
| 2024-12-16 | 3.99 | 4.02 | 3.94 | 3.95 | -1% | 1,120,672 | 444,675,236 |
| 2024-12-13 | 4.11 | 4.11 | 3.99 | 3.99 | -3.39% | 1,800,221 | 726,124,849 |
| 2024-12-12 | 4.16 | 4.19 | 4.09 | 4.13 | +0.49% | 1,470,547 | 607,456,756 |
| 2024-12-11 | 4.04 | 4.14 | 4.02 | 4.11 | +1.99% | 1,800,935 | 737,552,723 |
| 2024-12-10 | 4.11 | 4.15 | 4.03 | 4.03 | +0.25% | 1,416,087 | 575,469,778 |
| 2024-12-09 | 4.07 | 4.1 | 4.01 | 4.02 | -1.23% | 1,018,809 | 412,723,547 |
| 2024-12-06 | 3.97 | 4.08 | 3.96 | 4.07 | +2.26% | 1,147,581 | 464,034,358 |
| 2024-12-05 | 4.01 | 4.01 | 3.95 | 3.98 | -0.75% | 759,682 | 302,111,333 |
| 2024-12-04 | 4.02 | 4.05 | 3.99 | 4.01 | 0% | 933,879 | 376,103,060 |
| 2024-12-03 | 4 | 4.02 | 3.96 | 4.01 | 0% | 701,205 | 279,478,267 |
| 2024-12-02 | 4 | 4.06 | 3.97 | 4.01 | +0.25% | 1,122,760 | 451,429,555 |
| 2024-11-29 | 3.92 | 4.03 | 3.9 | 4 | +2.04% | 1,136,585 | 451,681,609 |
| 2024-11-28 | 3.97 | 3.97 | 3.9 | 3.92 | -1.01% | 762,043 | 299,344,032 |
| 2024-11-27 | 3.9 | 3.97 | 3.85 | 3.96 | +1.28% | 747,148 | 292,496,118 |
| 2024-11-26 | 3.92 | 3.95 | 3.89 | 3.91 | -0.51% | 706,582 | 276,613,064 |
| 2024-11-25 | 3.99 | 3.99 | 3.89 | 3.93 | -1.5% | 857,244 | 337,570,323 |
| 2024-11-22 | 4.12 | 4.14 | 3.99 | 3.99 | -3.16% | 1,125,135 | 455,783,975 |
| 2024-11-21 | 4.13 | 4.16 | 4.08 | 4.12 | -0.48% | 1,052,769 | 432,188,616 |
| 2024-11-20 | 4.19 | 4.23 | 4.13 | 4.14 | -0.72% | 980,755 | 407,615,643 |
| 2024-11-19 | 4.13 | 4.18 | 4.1 | 4.17 | +1.21% | 837,412 | 346,259,737 |
| 2024-11-18 | 4.1 | 4.22 | 4.03 | 4.12 | -1.2% | 1,556,990 | 640,920,437 |
| 2024-11-15 | 4.21 | 4.26 | 4.17 | 4.17 | -0.71% | 816,849 | 344,236,624 |
| 2024-11-14 | 4.26 | 4.29 | 4.2 | 4.2 | -1.64% | 837,859 | 354,544,794 |
| 2024-11-13 | 4.24 | 4.31 | 4.23 | 4.27 | 0% | 916,426 | 390,699,647 |
| 2024-11-12 | 4.34 | 4.37 | 4.24 | 4.27 | -1.61% | 1,169,027 | 503,308,055 |
| 2024-11-11 | 4.39 | 4.39 | 4.26 | 4.34 | -1.59% | 1,374,574 | 592,709,888 |
| 2024-11-08 | 4.62 | 4.65 | 4.37 | 4.41 | -2.86% | 1,955,997 | 870,774,682 |
| 2024-11-07 | 4.39 | 4.54 | 4.33 | 4.54 | +2.48% | 1,729,390 | 770,733,793 |
| 2024-11-06 | 4.37 | 4.49 | 4.32 | 4.43 | +2.55% | 2,087,588 | 926,121,361 |
| 2024-11-05 | 4.19 | 4.32 | 4.18 | 4.32 | +2.86% | 1,625,290 | 692,179,391 |
| 2024-11-04 | 4.18 | 4.2 | 4.11 | 4.2 | +0.96% | 1,209,833 | 502,518,557 |
| 2024-11-01 | 4.07 | 4.22 | 4.04 | 4.16 | +1.96% | 1,764,595 | 734,639,251 |
| 2024-10-31 | 4.06 | 4.1 | 4.03 | 4.08 | 0% | 1,177,763 | 479,402,114 |
| 2024-10-30 | 4.12 | 4.15 | 4.03 | 4.08 | -1.45% | 1,350,003 | 550,917,707 |
| 2024-10-29 | 4.26 | 4.28 | 4.11 | 4.14 | -2.36% | 1,406,491 | 584,502,485 |
| 2024-10-28 | 4.13 | 4.24 | 4.11 | 4.24 | +3.16% | 1,723,338 | 723,083,554 |
| 2024-10-25 | 4.2 | 4.21 | 4.09 | 4.11 | -2.84% | 1,500,168 | 620,667,864 |
| 2024-10-24 | 4.17 | 4.24 | 4.11 | 4.23 | +0.95% | 1,075,823 | 449,341,674 |
| 2024-10-23 | 4.26 | 4.27 | 4.16 | 4.19 | -1.64% | 1,164,469 | 487,929,522 |
| 2024-10-22 | 4.18 | 4.26 | 4.13 | 4.26 | +2.16% | 1,330,023 | 559,274,612 |
| 2024-10-21 | 4.15 | 4.21 | 4.1 | 4.17 | +1.21% | 1,237,450 | 515,125,540 |
| 2024-10-18 | 4.1 | 4.19 | 4.07 | 4.12 | +0.24% | 1,442,272 | 594,558,027 |
| 2024-10-17 | 4.2 | 4.23 | 4.1 | 4.11 | -1.44% | 946,018 | 393,370,788 |
| 2024-10-16 | 4.12 | 4.2 | 4.11 | 4.17 | 0% | 1,067,596 | 443,536,101 |
| 2024-10-15 | 4.38 | 4.39 | 4.17 | 4.17 | -5.87% | 1,891,345 | 806,832,031 |
| 2024-10-14 | 4.22 | 4.47 | 4.18 | 4.43 | +7% | 2,384,517 | 1,040,596,088 |
| 2024-10-11 | 4.28 | 4.28 | 4.1 | 4.14 | -2.13% | 1,284,134 | 536,090,603 |
| 2024-10-10 | 4.09 | 4.31 | 4.03 | 4.23 | +4.19% | 1,928,385 | 807,989,914 |
| 2024-10-09 | 4.35 | 4.35 | 4.04 | 4.06 | -8.14% | 2,089,896 | 868,648,556 |
| 2024-10-08 | 4.8 | 4.81 | 4.28 | 4.42 | +0.91% | 3,114,840 | 1,398,380,489 |
| 2024-09-30 | 4.18 | 4.44 | 4.14 | 4.38 | +7.35% | 2,322,762 | 996,837,371 |
| 2024-09-27 | 4.08 | 4.13 | 4.03 | 4.08 | +1.24% | 861,021 | 350,167,456 |
| 2024-09-26 | 3.89 | 4.03 | 3.86 | 4.03 | +3.6% | 1,225,113 | 484,103,516 |
| 2024-09-25 | 3.9 | 3.96 | 3.87 | 3.89 | +0.78% | 1,224,752 | 479,620,456 |
| 2024-09-24 | 3.78 | 3.87 | 3.75 | 3.86 | +2.12% | 1,245,172 | 476,628,933 |
| 2024-09-23 | 3.72 | 3.79 | 3.71 | 3.78 | +1.34% | 1,046,942 | 393,508,487 |
| 2024-09-20 | 3.64 | 3.74 | 3.62 | 3.73 | +1.63% | 950,119 | 349,792,141 |
| 2024-09-19 | 3.51 | 3.68 | 3.43 | 3.67 | +4.26% | 1,178,636 | 419,884,528 |
| 2024-09-18 | 3.51 | 3.53 | 3.45 | 3.52 | +0.57% | 552,795 | 193,269,045 |
| 2024-09-13 | 3.53 | 3.57 | 3.5 | 3.5 | -0.28% | 517,183 | 182,832,540 |
| 2024-09-12 | 3.49 | 3.53 | 3.47 | 3.51 | +1.15% | 529,434 | 185,280,882 |
| 2024-09-11 | 3.48 | 3.5 | 3.45 | 3.47 | -0.86% | 470,442 | 163,328,841 |
| 2024-09-10 | 3.52 | 3.53 | 3.44 | 3.5 | -0.28% | 801,949 | 278,939,683 |
| 2024-09-09 | 3.56 | 3.58 | 3.49 | 3.51 | -1.96% | 793,320 | 280,080,834 |
| 2024-09-06 | 3.63 | 3.64 | 3.57 | 3.58 | -0.83% | 616,011 | 221,819,221 |
| 2024-09-05 | 3.61 | 3.66 | 3.56 | 3.61 | 0% | 928,280 | 334,102,261 |
| 2024-09-04 | 3.7 | 3.7 | 3.58 | 3.61 | -2.96% | 1,002,751 | 363,522,360 |
| 2024-09-03 | 3.68 | 3.74 | 3.67 | 3.72 | +0.81% | 679,249 | 252,219,068 |
| 2024-09-02 | 3.67 | 3.73 | 3.66 | 3.69 | +0.54% | 922,034 | 341,579,764 |
| 2024-08-30 | 3.68 | 3.73 | 3.63 | 3.67 | -0.54% | 1,063,278 | 391,641,345 |
| 2024-08-29 | 3.7 | 3.74 | 3.67 | 3.69 | -0.81% | 625,058 | 231,677,223 |
| 2024-08-28 | 3.7 | 3.77 | 3.69 | 3.72 | +0.27% | 866,193 | 323,116,755 |
| 2024-08-27 | 3.68 | 3.73 | 3.67 | 3.71 | +0.27% | 708,938 | 262,270,996 |
| 2024-08-26 | 3.68 | 3.73 | 3.63 | 3.7 | +0.54% | 1,074,819 | 397,408,519 |
| 2024-08-23 | 3.63 | 3.69 | 3.6 | 3.68 | +0.82% | 757,483 | 277,203,762 |
| 2024-08-22 | 3.62 | 3.65 | 3.59 | 3.65 | +1.39% | 965,221 | 350,350,986 |
| 2024-08-21 | 3.58 | 3.61 | 3.55 | 3.6 | +1.41% | 919,836 | 329,240,528 |
| 2024-08-20 | 3.63 | 3.64 | 3.53 | 3.55 | -1.93% | 628,399 | 224,320,354 |
| 2024-08-19 | 3.57 | 3.64 | 3.56 | 3.62 | +2.26% | 793,945 | 287,085,471 |
| 2024-08-16 | 3.55 | 3.59 | 3.52 | 3.54 | 0% | 659,486 | 234,426,299 |
| 2024-08-15 | 3.5 | 3.56 | 3.47 | 3.54 | +1.72% | 590,971 | 208,521,431 |
| 2024-08-14 | 3.55 | 3.56 | 3.48 | 3.48 | -1.97% | 476,157 | 167,437,964 |
| 2024-08-13 | 3.53 | 3.58 | 3.52 | 3.55 | +0.85% | 493,612 | 175,145,895 |
| 2024-08-12 | 3.52 | 3.55 | 3.5 | 3.52 | -0.28% | 605,567 | 213,453,665 |
| 2024-08-09 | 3.57 | 3.62 | 3.52 | 3.53 | -0.28% | 672,568 | 239,320,671 |
| 2024-08-08 | 3.48 | 3.56 | 3.46 | 3.54 | +1.43% | 633,568 | 222,778,810 |
| 2024-08-07 | 3.49 | 3.53 | 3.44 | 3.49 | +0.29% | 598,455 | 209,241,491 |
| 2024-08-06 | 3.5 | 3.53 | 3.44 | 3.48 | 0% | 801,048 | 278,646,344 |
| 2024-08-05 | 3.55 | 3.56 | 3.48 | 3.48 | -2.52% | 816,334 | 287,106,426 |
| 2024-08-02 | 3.6 | 3.62 | 3.56 | 3.57 | -1.65% | 589,822 | 211,189,975 |
| 2024-08-01 | 3.67 | 3.69 | 3.62 | 3.63 | +0.28% | 773,781 | 282,731,135 |
| 2024-07-31 | 3.53 | 3.63 | 3.53 | 3.62 | +2.55% | 879,027 | 314,827,997 |
| 2024-07-30 | 3.62 | 3.63 | 3.5 | 3.53 | -2.75% | 837,075 | 296,073,146 |
| 2024-07-29 | 3.61 | 3.68 | 3.6 | 3.63 | +0.55% | 962,619 | 349,747,333 |
| 2024-07-26 | 3.49 | 3.62 | 3.47 | 3.61 | +4.03% | 1,216,426 | 434,338,363 |
| 2024-07-25 | 3.49 | 3.52 | 3.44 | 3.47 | -1.7% | 1,057,991 | 367,314,796 |
| 2024-07-24 | 3.56 | 3.59 | 3.5 | 3.53 | -0.84% | 1,428,651 | 504,577,581 |
| 2024-07-23 | 3.75 | 3.76 | 3.55 | 3.56 | -5.32% | 1,451,688 | 525,352,248 |
| 2024-07-22 | 3.82 | 3.86 | 3.72 | 3.76 | -1.83% | 1,020,333 | 383,637,405 |
| 2024-07-19 | 3.88 | 3.88 | 3.8 | 3.83 | -2.05% | 1,137,129 | 435,087,264 |
| 2024-07-18 | 3.93 | 3.93 | 3.84 | 3.91 | -0.51% | 999,965 | 388,077,791 |
| 2024-07-17 | 4.07 | 4.08 | 3.89 | 3.93 | -2.96% | 1,147,778 | 453,098,696 |
| 2024-07-16 | 4.05 | 4.09 | 4.02 | 4.05 | -0.25% | 766,754 | 310,403,079 |
| 2024-07-15 | 4.06 | 4.11 | 4 | 4.06 | -0.25% | 872,071 | 354,703,521 |
| 2024-07-12 | 4.08 | 4.13 | 4.04 | 4.07 | -0.25% | 994,551 | 406,054,481 |
| 2024-07-11 | 4.03 | 4.1 | 3.99 | 4.08 | +2% | 1,253,588 | 507,103,090 |
| 2024-07-10 | 4.08 | 4.11 | 3.97 | 4 | -1.72% | 1,381,071 | 558,893,223 |
| 2024-07-09 | 4.03 | 4.11 | 4.01 | 4.07 | +1.5% | 1,723,846 | 699,566,502 |
| 2024-07-08 | 3.97 | 4.03 | 3.97 | 4.01 | +0.5% | 1,003,545 | 402,330,876 |
| 2024-07-05 | 3.94 | 4 | 3.9 | 3.99 | +1.79% | 851,821 | 336,794,574 |
| 2024-07-04 | 3.96 | 4.03 | 3.92 | 3.92 | -0.51% | 1,242,168 | 492,848,283 |
| 2024-07-03 | 3.9 | 3.95 | 3.89 | 3.94 | +1.29% | 919,425 | 361,250,682 |
| 2024-07-02 | 3.88 | 3.92 | 3.84 | 3.89 | +0.26% | 1,042,946 | 406,034,599 |
| 2024-07-01 | 3.8 | 3.89 | 3.8 | 3.88 | +1.84% | 872,421 | 336,436,155 |
| 2024-06-28 | 3.69 | 3.84 | 3.68 | 3.81 | +2.7% | 989,272 | 375,193,532 |
| 2024-06-27 | 3.83 | 3.84 | 3.69 | 3.71 | -2.88% | 816,841 | 306,175,518 |
| 2024-06-26 | 3.77 | 3.83 | 3.73 | 3.82 | +1.06% | 656,955 | 248,795,544 |
| 2024-06-25 | 3.73 | 3.84 | 3.72 | 3.78 | +1.89% | 1,012,241 | 382,251,224 |
| 2024-06-24 | 3.79 | 3.81 | 3.69 | 3.71 | -2.62% | 959,769 | 358,172,388 |
| 2024-06-21 | 3.81 | 3.83 | 3.77 | 3.81 | +0.26% | 746,346 | 283,860,703 |
| 2024-06-20 | 3.82 | 3.91 | 3.76 | 3.8 | +0.53% | 1,234,914 | 473,272,728 |
| 2024-06-19 | 3.78 | 3.83 | 3.77 | 3.78 | 0% | 828,312 | 314,917,037 |
| 2024-06-18 | 3.72 | 3.81 | 3.7 | 3.78 | +1.89% | 950,785 | 358,155,323 |
| 2024-06-17 | 3.75 | 3.84 | 3.71 | 3.71 | -0.8% | 990,960 | 372,233,024 |
| 2024-06-14 | 3.69 | 3.76 | 3.66 | 3.74 | +1.08% | 797,671 | 297,162,382 |
| 2024-06-13 | 3.76 | 3.8 | 3.65 | 3.7 | -1.86% | 1,008,464 | 373,969,504 |
| 2024-06-12 | 3.76 | 3.81 | 3.74 | 3.77 | +0.27% | 978,976 | 369,559,986 |
| 2024-06-11 | 3.76 | 3.8 | 3.7 | 3.76 | -1.57% | 1,066,458 | 400,337,286 |
| 2024-06-07 | 3.83 | 3.85 | 3.76 | 3.82 | -0.26% | 960,898 | 365,846,771 |
| 2024-06-06 | 3.83 | 3.86 | 3.79 | 3.83 | +1.06% | 1,140,283 | 436,737,160 |
| 2024-06-05 | 3.89 | 3.89 | 3.78 | 3.79 | -2.57% | 1,193,825 | 457,052,523 |
| 2024-06-04 | 3.83 | 3.91 | 3.79 | 3.89 | +2.1% | 1,123,479 | 433,462,157 |
| 2024-06-03 | 3.83 | 3.9 | 3.76 | 3.81 | -1.04% | 1,305,190 | 498,530,359 |
| 2024-05-31 | 3.89 | 3.93 | 3.84 | 3.85 | -1.28% | 1,142,260 | 441,720,087 |
| 2024-05-30 | 3.99 | 4 | 3.89 | 3.9 | -0.76% | 1,559,319 | 614,477,086 |
| 2024-05-29 | 3.82 | 3.94 | 3.79 | 3.93 | +3.15% | 1,394,295 | 542,547,289 |
| 2024-05-28 | 3.83 | 3.88 | 3.8 | 3.81 | -0.52% | 955,058 | 366,969,068 |
| 2024-05-27 | 3.72 | 3.84 | 3.72 | 3.83 | +3.23% | 1,287,937 | 489,076,244 |
| 2024-05-24 | 3.67 | 3.75 | 3.66 | 3.71 | +0.82% | 813,483 | 302,723,177 |
| 2024-05-23 | 3.66 | 3.73 | 3.61 | 3.68 | -1.87% | 1,073,524 | 395,244,655 |
| 2024-05-22 | 3.83 | 3.86 | 3.73 | 3.75 | -1.32% | 1,447,520 | 548,773,108 |
| 2024-05-21 | 3.94 | 4.01 | 3.78 | 3.8 | -1.55% | 2,377,347 | 924,149,064 |
| 2024-05-20 | 3.84 | 3.9 | 3.78 | 3.86 | +1.85% | 1,597,376 | 613,076,202 |
| 2024-05-17 | 3.71 | 3.79 | 3.7 | 3.79 | +1.88% | 960,257 | 359,331,395 |
| 2024-05-16 | 3.72 | 3.76 | 3.68 | 3.72 | +1.09% | 941,182 | 350,718,081 |
| 2024-05-15 | 3.7 | 3.75 | 3.66 | 3.68 | -1.34% | 768,308 | 284,691,762 |
| 2024-05-14 | 3.76 | 3.78 | 3.7 | 3.73 | +0.54% | 926,620 | 345,859,546 |
| 2024-05-13 | 3.7 | 3.75 | 3.66 | 3.71 | -1.07% | 1,008,577 | 372,926,869 |
| 2024-05-10 | 3.7 | 3.75 | 3.65 | 3.75 | +2.18% | 1,248,656 | 462,790,673 |
| 2024-05-09 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 1,407,365 | 513,970,630 |
| 2024-05-08 | 3.63 | 3.63 | 3.55 | 3.59 | -1.64% | 1,149,641 | 412,952,781 |
| 2024-05-07 | 3.58 | 3.68 | 3.58 | 3.65 | +1.67% | 2,275,166 | 827,243,605 |
| 2024-05-06 | 3.58 | 3.61 | 3.47 | 3.59 | +0.28% | 2,051,354 | 728,886,797 |
| 2024-04-30 | 3.43 | 3.69 | 3.43 | 3.58 | +6.23% | 2,818,219 | 1,013,514,955 |
| 2024-04-29 | 3.45 | 3.46 | 3.3 | 3.37 | -2.03% | 1,257,790 | 422,449,863 |
| 2024-04-26 | 3.39 | 3.45 | 3.39 | 3.44 | +1.18% | 912,401 | 312,067,229 |
| 2024-04-25 | 3.34 | 3.43 | 3.3 | 3.4 | +2.1% | 1,072,454 | 361,474,655 |
| 2024-04-24 | 3.27 | 3.35 | 3.24 | 3.33 | +2.46% | 1,113,137 | 367,210,242 |
| 2024-04-23 | 3.41 | 3.42 | 3.24 | 3.25 | -7.93% | 1,930,467 | 640,529,950 |
| 2024-04-22 | 3.62 | 3.66 | 3.52 | 3.53 | -1.94% | 1,196,813 | 427,639,830 |
| 2024-04-19 | 3.6 | 3.68 | 3.59 | 3.6 | -0.55% | 1,197,643 | 434,619,160 |
| 2024-04-18 | 3.58 | 3.63 | 3.56 | 3.62 | +0.56% | 1,190,025 | 427,298,095 |
| 2024-04-17 | 3.51 | 3.61 | 3.5 | 3.6 | +2.86% | 1,090,280 | 387,218,722 |
| 2024-04-16 | 3.57 | 3.61 | 3.49 | 3.5 | -2.51% | 1,452,359 | 515,348,554 |
| 2024-04-15 | 3.62 | 3.65 | 3.51 | 3.59 | 0% | 1,319,669 | 473,756,185 |
| 2024-04-12 | 3.6 | 3.63 | 3.57 | 3.59 | -0.28% | 849,719 | 305,504,957 |
| 2024-04-11 | 3.53 | 3.66 | 3.49 | 3.6 | +1.12% | 1,290,568 | 463,141,905 |
| 2024-04-10 | 3.55 | 3.59 | 3.52 | 3.56 | +0.28% | 1,176,956 | 418,714,948 |
| 2024-04-09 | 3.54 | 3.59 | 3.52 | 3.55 | -0.28% | 1,369,379 | 486,995,839 |
| 2024-04-08 | 3.61 | 3.68 | 3.54 | 3.56 | -0.84% | 1,884,094 | 682,080,033 |
| 2024-04-03 | 3.53 | 3.62 | 3.51 | 3.59 | +2.57% | 1,405,241 | 500,593,938 |
| 2024-04-02 | 3.46 | 3.52 | 3.45 | 3.5 | +1.45% | 1,066,238 | 372,929,967 |
| 2024-04-01 | 3.45 | 3.49 | 3.43 | 3.45 | +1.47% | 976,811 | 337,502,429 |
| 2024-03-29 | 3.38 | 3.41 | 3.37 | 3.4 | +0.89% | 816,663 | 276,945,208 |
| 2024-03-28 | 3.3 | 3.41 | 3.29 | 3.37 | +2.12% | 1,080,786 | 363,066,501 |
| 2024-03-27 | 3.34 | 3.35 | 3.3 | 3.3 | -1.2% | 698,231 | 232,269,377 |
| 2024-03-26 | 3.37 | 3.38 | 3.27 | 3.34 | 0% | 1,031,785 | 342,597,770 |
| 2024-03-25 | 3.31 | 3.4 | 3.31 | 3.34 | +0.3% | 1,088,778 | 365,354,850 |
| 2024-03-22 | 3.39 | 3.39 | 3.3 | 3.33 | -1.77% | 737,626 | 246,133,446 |
| 2024-03-21 | 3.36 | 3.4 | 3.34 | 3.39 | +1.5% | 1,001,667 | 337,698,438 |
| 2024-03-20 | 3.33 | 3.36 | 3.31 | 3.34 | 0% | 754,075 | 251,275,770 |
| 2024-03-19 | 3.35 | 3.39 | 3.33 | 3.34 | 0% | 912,287 | 305,928,127 |
| 2024-03-18 | 3.35 | 3.37 | 3.3 | 3.34 | +0.3% | 931,231 | 310,415,750 |
| 2024-03-15 | 3.22 | 3.34 | 3.21 | 3.33 | +3.1% | 1,212,761 | 398,141,760 |
| 2024-03-14 | 3.25 | 3.27 | 3.21 | 3.23 | 0% | 816,552 | 264,754,555 |
| 2024-03-13 | 3.2 | 3.25 | 3.16 | 3.23 | +0.62% | 942,904 | 302,167,745 |
| 2024-03-12 | 3.25 | 3.25 | 3.19 | 3.21 | -1.23% | 845,653 | 271,869,230 |
| 2024-03-11 | 3.24 | 3.27 | 3.21 | 3.25 | 0% | 796,276 | 258,012,608 |
| 2024-03-08 | 3.24 | 3.26 | 3.2 | 3.25 | +0.93% | 772,903 | 249,431,177 |
| 2024-03-07 | 3.17 | 3.28 | 3.16 | 3.22 | +1.9% | 1,163,854 | 376,389,997 |
| 2024-03-06 | 3.17 | 3.18 | 3.16 | 3.16 | 0% | 705,220 | 223,561,077 |
| 2024-03-05 | 3.14 | 3.17 | 3.13 | 3.16 | +0.32% | 1,001,115 | 316,004,353 |
| 2024-03-04 | 3.13 | 3.15 | 3.1 | 3.15 | +0.96% | 1,069,818 | 334,134,697 |
| 2024-03-01 | 3.09 | 3.14 | 3.09 | 3.12 | +0.65% | 920,475 | 286,850,990 |
| 2024-02-29 | 3.04 | 3.1 | 3.03 | 3.1 | +2.65% | 1,207,566 | 371,952,049 |
| 2024-02-28 | 3.05 | 3.07 | 3.02 | 3.02 | -0.98% | 721,082 | 219,968,707 |
| 2024-02-27 | 3.03 | 3.06 | 3.01 | 3.05 | +0.99% | 626,850 | 190,695,981 |
| 2024-02-26 | 3.06 | 3.07 | 3.02 | 3.02 | -0.98% | 692,395 | 211,076,680 |
| 2024-02-23 | 3.06 | 3.07 | 3.03 | 3.05 | 0% | 500,966 | 152,956,153 |
| 2024-02-22 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 542,294 | 164,567,223 |
| 2024-02-21 | 2.99 | 3.06 | 2.98 | 3.03 | +1% | 768,546 | 233,286,385 |
| 2024-02-20 | 2.99 | 3 | 2.96 | 3 | +0.33% | 520,963 | 155,730,320 |
| 2024-02-19 | 2.95 | 2.99 | 2.94 | 2.99 | +2.05% | 918,383 | 272,538,618 |
| 2024-02-08 | 2.9 | 2.94 | 2.89 | 2.93 | +1.03% | 1,103,632 | 322,223,213 |
| 2024-02-07 | 2.89 | 2.95 | 2.85 | 2.9 | +0.35% | 1,175,818 | 341,343,212 |
| 2024-02-06 | 2.76 | 2.89 | 2.74 | 2.89 | +4.71% | 1,029,536 | 292,212,144 |
| 2024-02-05 | 2.83 | 2.84 | 2.69 | 2.76 | -2.47% | 1,109,447 | 307,623,791 |
| 2024-02-02 | 2.91 | 2.93 | 2.75 | 2.83 | -2.41% | 753,724 | 215,768,370 |
| 2024-02-01 | 2.85 | 2.92 | 2.82 | 2.9 | +1.05% | 766,461 | 220,997,569 |
| 2024-01-31 | 2.91 | 2.93 | 2.85 | 2.87 | -1.37% | 685,148 | 197,678,396 |
| 2024-01-30 | 2.95 | 2.98 | 2.91 | 2.91 | -1.36% | 697,484 | 205,650,390 |
| 2024-01-29 | 2.97 | 3 | 2.95 | 2.95 | -0.34% | 619,383 | 183,835,695 |
| 2024-01-26 | 2.94 | 2.98 | 2.93 | 2.96 | +0.68% | 632,011 | 187,018,505 |
| 2024-01-25 | 2.89 | 2.95 | 2.88 | 2.94 | +1.73% | 837,238 | 244,934,498 |
| 2024-01-24 | 2.81 | 2.89 | 2.79 | 2.89 | +3.96% | 859,877 | 244,309,276 |
| 2024-01-23 | 2.74 | 2.81 | 2.69 | 2.78 | +1.09% | 655,325 | 180,257,642 |
| 2024-01-22 | 2.85 | 2.86 | 2.72 | 2.75 | -3.51% | 788,121 | 220,702,581 |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.85 | -0.35% | 498,361 | 142,591,469 |
| 2024-01-18 | 2.88 | 2.88 | 2.78 | 2.86 | -0.69% | 787,263 | 222,518,393 |
| 2024-01-17 | 2.94 | 2.95 | 2.88 | 2.88 | -2.04% | 394,575 | 115,173,660 |
| 2024-01-16 | 2.95 | 2.96 | 2.9 | 2.94 | -0.34% | 556,801 | 163,294,703 |
| 2024-01-15 | 2.95 | 2.98 | 2.94 | 2.95 | 0% | 350,270 | 103,679,548 |
| 2024-01-12 | 2.94 | 2.99 | 2.94 | 2.95 | 0% | 480,581 | 142,453,900 |
| 2024-01-11 | 2.95 | 2.98 | 2.93 | 2.95 | -0.34% | 491,613 | 145,083,263 |
| 2024-01-10 | 3 | 3 | 2.95 | 2.96 | -1.33% | 499,583 | 148,607,558 |
| 2024-01-09 | 2.95 | 3.02 | 2.94 | 3 | +2.04% | 814,152 | 243,557,140 |
| 2024-01-08 | 2.96 | 2.97 | 2.93 | 2.94 | -1.01% | 602,007 | 177,357,949 |
| 2024-01-05 | 2.99 | 3.02 | 2.95 | 2.97 | -1% | 534,897 | 159,693,248 |
| 2024-01-04 | 3.01 | 3.02 | 2.97 | 3 | -0.66% | 739,186 | 221,178,971 |
| 2024-01-03 | 2.99 | 3.03 | 2.98 | 3.02 | +1.34% | 903,752 | 271,741,016 |
| 2024-01-02 | 2.95 | 2.99 | 2.94 | 2.98 | +1.36% | 700,300 | 207,692,590 |
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：
同行业相关股票
хНЧх▒▒щУЭф╕Ъ 属于 有色金属 行业，以下是同行业的其他股票：
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_keys() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 830
Warning: array_rand() expects parameter 1 to be array, null given in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 831
Notice: Undefined variable: timeRanges in /www/wwwroot/ghlp.kngzs.com/tool/lssj/stock.php on line 832