股票概览
1.7
-1.16%
-0.02
1.73
开盘价
1.75
最高价
1.69
最低价
4,279,612
成交量
数据更新至: 2024-12-31
技术指标
1.73
MA5 (5日均线)
1.77
MA10 (10日均线)
1.84
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 | 1.73 | 1.75 | 1.69 | 1.7 | -1.16% | 4,279,612 | 732,036,603 |
| 2024-12-30 | 1.74 | 1.74 | 1.71 | 1.72 | -2.82% | 4,173,592 | 719,437,952 |
| 2024-12-27 | 1.72 | 1.82 | 1.72 | 1.77 | +2.91% | 7,665,391 | 1,358,619,029 |
| 2024-12-26 | 1.72 | 1.74 | 1.71 | 1.72 | 0% | 3,403,663 | 587,708,607 |
| 2024-12-25 | 1.77 | 1.78 | 1.7 | 1.72 | -3.37% | 5,889,694 | 1,016,288,571 |
| 2024-12-24 | 1.77 | 1.79 | 1.75 | 1.78 | +0.56% | 4,670,830 | 829,676,784 |
| 2024-12-23 | 1.83 | 1.84 | 1.76 | 1.77 | -3.8% | 6,693,016 | 1,199,603,596 |
| 2024-12-20 | 1.83 | 1.86 | 1.83 | 1.84 | 0% | 4,626,478 | 852,448,132 |
| 2024-12-19 | 1.84 | 1.86 | 1.82 | 1.84 | -1.08% | 5,259,890 | 966,673,061 |
| 2024-12-18 | 1.86 | 1.9 | 1.84 | 1.86 | +1.64% | 7,073,687 | 1,323,640,867 |
| 2024-12-17 | 1.89 | 1.89 | 1.81 | 1.83 | -3.17% | 7,281,860 | 1,343,022,577 |
| 2024-12-16 | 1.87 | 1.91 | 1.85 | 1.89 | +0.53% | 8,088,098 | 1,523,126,449 |
| 2024-12-13 | 1.93 | 1.96 | 1.87 | 1.88 | -2.59% | 8,936,756 | 1,701,627,515 |
| 2024-12-12 | 1.97 | 1.97 | 1.92 | 1.93 | -2.53% | 10,662,953 | 2,066,547,991 |
| 2024-12-11 | 1.96 | 2.01 | 1.93 | 1.98 | -0.5% | 12,709,307 | 2,496,758,651 |
| 2024-12-10 | 2.01 | 2.05 | 1.96 | 1.99 | +2.05% | 17,054,244 | 3,416,061,023 |
| 2024-12-09 | 1.97 | 2.02 | 1.92 | 1.95 | 0% | 13,782,872 | 2,707,554,044 |
| 2024-12-06 | 1.88 | 1.99 | 1.86 | 1.95 | +2.63% | 16,780,181 | 3,224,448,608 |
| 2024-12-05 | 1.84 | 1.92 | 1.81 | 1.9 | +2.15% | 13,692,508 | 2,567,623,578 |
| 2024-12-04 | 1.88 | 1.98 | 1.84 | 1.86 | -5.1% | 18,956,232 | 3,597,762,354 |
| 2024-12-03 | 2 | 2.08 | 1.93 | 1.96 | +2.62% | 33,395,669 | 6,664,398,225 |
| 2024-12-02 | 1.82 | 1.91 | 1.82 | 1.91 | +9.77% | 14,149,394 | 2,680,922,631 |
| 2024-11-29 | 1.75 | 1.77 | 1.7 | 1.74 | -1.69% | 10,357,893 | 1,796,376,242 |
| 2024-11-28 | 1.7 | 1.84 | 1.68 | 1.77 | +4.12% | 14,921,483 | 2,623,555,022 |
| 2024-11-27 | 1.67 | 1.7 | 1.63 | 1.7 | +1.8% | 7,508,862 | 1,248,292,538 |
| 2024-11-26 | 1.66 | 1.72 | 1.65 | 1.67 | +0.6% | 7,436,181 | 1,254,966,740 |
| 2024-11-25 | 1.69 | 1.72 | 1.63 | 1.66 | -2.92% | 9,137,629 | 1,519,960,907 |
| 2024-11-22 | 1.77 | 1.81 | 1.7 | 1.71 | -3.93% | 10,232,516 | 1,799,500,194 |
| 2024-11-21 | 1.8 | 1.83 | 1.76 | 1.78 | -1.66% | 9,843,037 | 1,753,362,416 |
| 2024-11-20 | 1.73 | 1.87 | 1.7 | 1.81 | +4.02% | 14,073,429 | 2,530,795,320 |
| 2024-11-19 | 1.77 | 1.77 | 1.67 | 1.74 | -2.25% | 12,005,088 | 2,052,769,101 |
| 2024-11-18 | 1.7 | 1.84 | 1.66 | 1.78 | +5.33% | 17,474,651 | 3,050,774,943 |
| 2024-11-15 | 1.71 | 1.79 | 1.68 | 1.69 | -2.31% | 12,951,709 | 2,247,176,066 |
| 2024-11-14 | 1.85 | 1.87 | 1.71 | 1.73 | -7.49% | 19,065,945 | 3,379,400,913 |
| 2024-11-13 | 1.9 | 1.95 | 1.86 | 1.87 | -4.1% | 17,633,552 | 3,331,134,816 |
| 2024-11-12 | 1.97 | 2.08 | 1.91 | 1.95 | -2.99% | 20,915,961 | 4,128,356,036 |
| 2024-11-11 | 2.13 | 2.2 | 2.01 | 2.01 | -9.87% | 29,529,243 | 6,043,183,463 |
| 2024-11-08 | 2.36 | 2.44 | 2.18 | 2.23 | +0.45% | 44,617,929 | 10,447,899,581 |
| 2024-11-07 | 2.13 | 2.22 | 1.9 | 2.22 | +9.9% | 36,821,938 | 7,823,454,706 |
| 2024-11-06 | 2.02 | 2.02 | 2.02 | 2.02 | +9.78% | 4,015,206 | 811,071,622 |
| 2024-11-05 | 1.68 | 1.84 | 1.61 | 1.84 | +10.18% | 10,115,214 | 1,785,508,270 |
| 2024-11-04 | 1.6 | 1.67 | 1.42 | 1.67 | +9.87% | 23,112,664 | 3,607,543,817 |
| 2024-11-01 | 1.52 | 1.52 | 1.48 | 1.52 | +10.14% | 12,939,971 | 1,964,102,743 |
| 2024-10-31 | 1.3 | 1.38 | 1.28 | 1.38 | +10.4% | 7,217,625 | 973,508,948 |
| 2024-10-30 | 1.21 | 1.27 | 1.2 | 1.25 | +2.46% | 3,896,315 | 483,718,224 |
| 2024-10-29 | 1.26 | 1.27 | 1.21 | 1.22 | -3.17% | 3,691,197 | 453,893,703 |
| 2024-10-28 | 1.18 | 1.27 | 1.17 | 1.26 | +6.78% | 5,317,919 | 654,137,138 |
| 2024-10-25 | 1.17 | 1.18 | 1.16 | 1.18 | 0% | 1,712,713 | 201,042,453 |
| 2024-10-24 | 1.16 | 1.19 | 1.15 | 1.18 | +0.85% | 2,645,594 | 309,175,334 |
| 2024-10-23 | 1.14 | 1.19 | 1.13 | 1.17 | +2.63% | 4,192,755 | 490,344,637 |
| 2024-10-22 | 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | 2,016,740 | 228,199,971 |
| 2024-10-21 | 1.13 | 1.14 | 1.12 | 1.13 | 0% | 1,958,353 | 221,438,383 |
| 2024-10-18 | 1.11 | 1.15 | 1.1 | 1.13 | +1.8% | 2,566,358 | 288,152,925 |
| 2024-10-17 | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 2,150,979 | 241,231,785 |
| 2024-10-16 | 1.12 | 1.14 | 1.11 | 1.13 | 0% | 2,117,891 | 238,599,494 |
| 2024-10-15 | 1.15 | 1.16 | 1.12 | 1.13 | -2.59% | 2,392,788 | 273,272,758 |
| 2024-10-14 | 1.16 | 1.17 | 1.14 | 1.16 | +0.87% | 2,454,797 | 283,927,667 |
| 2024-10-11 | 1.2 | 1.2 | 1.15 | 1.15 | -4.17% | 2,497,874 | 292,370,907 |
| 2024-10-10 | 1.2 | 1.23 | 1.18 | 1.2 | +0.84% | 3,187,004 | 384,887,954 |
| 2024-10-09 | 1.28 | 1.28 | 1.19 | 1.19 | -9.85% | 5,174,957 | 637,227,924 |
| 2024-10-08 | 1.42 | 1.42 | 1.26 | 1.32 | +2.33% | 10,229,671 | 1,369,098,598 |
| 2024-09-30 | 1.24 | 1.29 | 1.21 | 1.29 | +9.32% | 7,282,331 | 917,013,909 |
| 2024-09-27 | 1.15 | 1.19 | 1.14 | 1.18 | +4.42% | 3,819,977 | 442,960,018 |
| 2024-09-26 | 1.1 | 1.14 | 1.09 | 1.13 | +2.73% | 2,886,996 | 322,305,842 |
| 2024-09-25 | 1.07 | 1.15 | 1.06 | 1.1 | +3.77% | 3,690,532 | 407,952,378 |
| 2024-09-24 | 1.03 | 1.06 | 1.03 | 1.06 | +2.91% | 1,800,629 | 188,917,608 |
| 2024-09-23 | 1.03 | 1.04 | 1.02 | 1.03 | -0.96% | 561,477 | 57,914,318 |
| 2024-09-20 | 1.03 | 1.04 | 1.02 | 1.04 | +0.97% | 948,044 | 97,788,171 |
| 2024-09-19 | 1.03 | 1.05 | 1.02 | 1.03 | +0.98% | 832,244 | 86,178,320 |
| 2024-09-18 | 1.03 | 1.04 | 1.02 | 1.02 | -0.97% | 724,534 | 74,372,732 |
| 2024-09-13 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 509,305 | 52,431,534 |
| 2024-09-12 | 1.03 | 1.05 | 1.02 | 1.03 | 0% | 623,358 | 64,643,668 |
| 2024-09-11 | 1.03 | 1.04 | 1.02 | 1.03 | 0% | 550,658 | 56,772,828 |
| 2024-09-10 | 1.03 | 1.04 | 1.01 | 1.03 | 0% | 1,342,798 | 137,636,190 |
| 2024-09-09 | 1.04 | 1.05 | 1.03 | 1.03 | -1.9% | 910,541 | 94,506,320 |
| 2024-09-06 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 589,588 | 61,926,761 |
| 2024-09-05 | 1.04 | 1.06 | 1.04 | 1.05 | 0% | 492,825 | 51,697,546 |
| 2024-09-04 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 551,909 | 57,883,614 |
| 2024-09-03 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 384,227 | 40,409,905 |
| 2024-09-02 | 1.06 | 1.07 | 1.05 | 1.05 | -0.94% | 677,930 | 71,702,541 |
| 2024-08-30 | 1.05 | 1.08 | 1.04 | 1.06 | +0.95% | 1,185,162 | 126,136,064 |
| 2024-08-29 | 1.05 | 1.06 | 1.04 | 1.05 | 0% | 786,580 | 82,510,997 |
| 2024-08-28 | 1.06 | 1.07 | 1.05 | 1.05 | -1.87% | 771,504 | 81,524,303 |
| 2024-08-27 | 1.06 | 1.08 | 1.06 | 1.07 | +0.94% | 725,118 | 77,468,367 |
| 2024-08-26 | 1.06 | 1.07 | 1.05 | 1.06 | 0% | 565,469 | 60,147,519 |
| 2024-08-23 | 1.05 | 1.07 | 1.05 | 1.06 | 0% | 652,294 | 68,989,194 |
| 2024-08-22 | 1.06 | 1.07 | 1.05 | 1.06 | -0.93% | 705,525 | 74,744,587 |
| 2024-08-21 | 1.07 | 1.08 | 1.06 | 1.07 | 0% | 654,936 | 70,019,310 |
| 2024-08-20 | 1.08 | 1.09 | 1.07 | 1.07 | -0.93% | 587,908 | 63,158,232 |
| 2024-08-19 | 1.08 | 1.09 | 1.08 | 1.08 | 0% | 386,790 | 41,871,502 |
| 2024-08-16 | 1.09 | 1.1 | 1.08 | 1.08 | -0.92% | 496,570 | 54,104,111 |
| 2024-08-15 | 1.08 | 1.1 | 1.07 | 1.09 | +0.93% | 901,751 | 98,140,865 |
| 2024-08-14 | 1.09 | 1.09 | 1.08 | 1.08 | -0.92% | 452,189 | 48,971,019 |
| 2024-08-13 | 1.1 | 1.1 | 1.08 | 1.09 | 0% | 670,129 | 72,953,027 |
| 2024-08-12 | 1.11 | 1.12 | 1.09 | 1.09 | -1.8% | 726,141 | 79,993,320 |
| 2024-08-09 | 1.13 | 1.14 | 1.11 | 1.11 | -1.77% | 687,291 | 77,067,339 |
| 2024-08-08 | 1.11 | 1.14 | 1.1 | 1.13 | +1.8% | 1,518,574 | 170,574,412 |
| 2024-08-07 | 1.12 | 1.12 | 1.1 | 1.11 | -0.89% | 759,498 | 84,401,520 |
| 2024-08-06 | 1.11 | 1.13 | 1.1 | 1.12 | 0% | 1,411,053 | 157,551,968 |
| 2024-08-05 | 1.09 | 1.15 | 1.08 | 1.12 | +3.7% | 2,767,890 | 309,633,519 |
| 2024-08-02 | 1.08 | 1.1 | 1.08 | 1.08 | -0.92% | 655,072 | 71,275,163 |
| 2024-08-01 | 1.1 | 1.11 | 1.08 | 1.09 | -0.91% | 898,465 | 98,107,243 |
| 2024-07-31 | 1.06 | 1.12 | 1.06 | 1.1 | +3.77% | 1,876,749 | 204,849,524 |
| 2024-07-30 | 1.07 | 1.07 | 1.06 | 1.06 | -0.93% | 419,594 | 44,603,703 |
| 2024-07-29 | 1.07 | 1.08 | 1.06 | 1.07 | 0% | 418,598 | 44,656,554 |
| 2024-07-26 | 1.06 | 1.08 | 1.05 | 1.07 | +0.94% | 644,843 | 69,019,026 |
| 2024-07-25 | 1.05 | 1.07 | 1.04 | 1.06 | 0% | 880,318 | 92,942,458 |
| 2024-07-24 | 1.07 | 1.08 | 1.06 | 1.06 | -1.85% | 819,179 | 87,447,171 |
| 2024-07-23 | 1.08 | 1.09 | 1.07 | 1.08 | 0% | 525,216 | 56,661,965 |
| 2024-07-22 | 1.08 | 1.09 | 1.07 | 1.08 | 0% | 750,829 | 81,172,861 |
| 2024-07-19 | 1.08 | 1.09 | 1.08 | 1.08 | -0.92% | 451,479 | 48,860,067 |
| 2024-07-18 | 1.08 | 1.09 | 1.06 | 1.09 | +0.93% | 1,035,735 | 111,578,157 |
| 2024-07-17 | 1.09 | 1.09 | 1.06 | 1.08 | -0.92% | 1,315,662 | 141,361,152 |
| 2024-07-16 | 1.1 | 1.1 | 1.09 | 1.09 | -0.91% | 567,976 | 62,059,581 |
| 2024-07-15 | 1.11 | 1.11 | 1.09 | 1.1 | -1.79% | 1,107,451 | 121,989,928 |
| 2024-07-12 | 1.12 | 1.13 | 1.11 | 1.12 | 0% | 1,126,241 | 126,202,532 |
| 2024-07-11 | 1.11 | 1.14 | 1.1 | 1.12 | +2.75% | 1,548,404 | 173,424,575 |
| 2024-07-10 | 1.13 | 1.13 | 1.09 | 1.09 | -3.54% | 1,392,695 | 153,316,341 |
| 2024-07-09 | 1.12 | 1.15 | 1.1 | 1.13 | 0% | 1,485,119 | 166,799,913 |
| 2024-07-08 | 1.17 | 1.17 | 1.12 | 1.13 | +1.8% | 2,270,033 | 259,774,247 |
| 2024-07-05 | 1.09 | 1.12 | 1.07 | 1.11 | +0.91% | 1,692,912 | 185,467,696 |
| 2024-07-04 | 1.14 | 1.15 | 1.09 | 1.1 | -4.35% | 2,336,925 | 259,770,700 |
| 2024-07-03 | 1.14 | 1.18 | 1.12 | 1.15 | 0% | 2,222,806 | 255,354,474 |
| 2024-07-02 | 1.14 | 1.21 | 1.1 | 1.15 | +2.68% | 4,694,051 | 545,225,990 |
| 2024-07-01 | 1.04 | 1.12 | 1.04 | 1.12 | +9.8% | 4,820,989 | 525,450,813 |
| 2024-06-28 | 1.08 | 1.08 | 1 | 1.02 | -6.42% | 5,888,796 | 605,277,505 |
| 2024-06-27 | 1.07 | 1.11 | 1.06 | 1.09 | -1.8% | 2,252,389 | 244,188,015 |
| 2024-06-26 | 1.16 | 1.17 | 1.05 | 1.11 | -5.13% | 5,165,031 | 562,073,352 |
| 2024-06-25 | 1.17 | 1.18 | 1.16 | 1.17 | 0% | 1,096,137 | 128,053,577 |
| 2024-06-24 | 1.21 | 1.22 | 1.16 | 1.17 | -4.1% | 1,430,173 | 169,248,699 |
| 2024-06-21 | 1.2 | 1.24 | 1.19 | 1.22 | +1.67% | 1,064,166 | 129,968,972 |
| 2024-06-20 | 1.23 | 1.24 | 1.18 | 1.2 | -2.44% | 1,645,836 | 198,255,866 |
| 2024-06-19 | 1.25 | 1.26 | 1.23 | 1.23 | -2.38% | 934,399 | 116,202,962 |
| 2024-06-18 | 1.25 | 1.26 | 1.25 | 1.26 | +0.8% | 286,246 | 35,959,026 |
| 2024-06-17 | 1.26 | 1.26 | 1.25 | 1.25 | -0.79% | 571,330 | 71,584,232 |
| 2024-06-14 | 1.26 | 1.27 | 1.25 | 1.26 | 0% | 640,379 | 80,627,637 |
| 2024-06-13 | 1.27 | 1.28 | 1.26 | 1.26 | -0.79% | 520,510 | 65,794,553 |
| 2024-06-12 | 1.27 | 1.28 | 1.27 | 1.27 | 0% | 502,243 | 63,932,545 |
| 2024-06-11 | 1.28 | 1.29 | 1.27 | 1.27 | -1.55% | 437,469 | 55,781,032 |
| 2024-06-07 | 1.26 | 1.29 | 1.26 | 1.29 | +2.38% | 961,533 | 123,219,682 |
| 2024-06-06 | 1.3 | 1.31 | 1.26 | 1.26 | -3.82% | 1,749,681 | 222,943,694 |
| 2024-06-05 | 1.33 | 1.33 | 1.29 | 1.31 | -1.5% | 1,504,039 | 197,373,320 |
| 2024-06-04 | 1.33 | 1.34 | 1.32 | 1.33 | 0% | 988,329 | 131,248,233 |
| 2024-06-03 | 1.36 | 1.37 | 1.32 | 1.33 | -2.21% | 1,888,518 | 252,762,449 |
| 2024-05-31 | 1.36 | 1.37 | 1.36 | 1.36 | 0% | 709,028 | 96,640,983 |
| 2024-05-30 | 1.37 | 1.38 | 1.36 | 1.36 | -0.73% | 739,724 | 100,973,471 |
| 2024-05-29 | 1.37 | 1.38 | 1.37 | 1.37 | -0.72% | 664,655 | 91,259,404 |
| 2024-05-28 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 789,367 | 109,191,157 |
| 2024-05-27 | 1.39 | 1.39 | 1.38 | 1.39 | +0.72% | 547,767 | 75,898,274 |
| 2024-05-24 | 1.39 | 1.4 | 1.38 | 1.38 | -0.72% | 714,529 | 99,018,223 |
| 2024-05-23 | 1.4 | 1.41 | 1.38 | 1.39 | -0.71% | 926,593 | 128,939,725 |
| 2024-05-22 | 1.39 | 1.41 | 1.38 | 1.4 | +0.72% | 1,604,966 | 224,739,113 |
| 2024-05-21 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 863,351 | 119,920,604 |
| 2024-05-20 | 1.38 | 1.41 | 1.38 | 1.4 | +0.72% | 1,981,378 | 276,969,855 |
| 2024-05-17 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 720,608 | 99,710,010 |
| 2024-05-16 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 718,897 | 99,329,118 |
| 2024-05-15 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 365,139 | 50,519,140 |
| 2024-05-14 | 1.39 | 1.4 | 1.38 | 1.39 | +0.72% | 730,058 | 101,309,336 |
| 2024-05-13 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 495,914 | 68,683,624 |
| 2024-05-10 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 585,530 | 81,393,244 |
| 2024-05-09 | 1.38 | 1.4 | 1.38 | 1.4 | +1.45% | 990,797 | 137,810,034 |
| 2024-05-08 | 1.39 | 1.39 | 1.38 | 1.38 | -0.72% | 542,360 | 75,089,926 |
| 2024-05-07 | 1.38 | 1.4 | 1.38 | 1.39 | 0% | 1,199,379 | 166,696,600 |
| 2024-05-06 | 1.38 | 1.4 | 1.38 | 1.39 | +1.46% | 877,973 | 121,795,578 |
| 2024-04-30 | 1.39 | 1.39 | 1.37 | 1.37 | -1.44% | 1,121,659 | 154,466,808 |
| 2024-04-29 | 1.41 | 1.42 | 1.38 | 1.39 | 0% | 1,709,682 | 238,707,153 |
| 2024-04-26 | 1.38 | 1.39 | 1.37 | 1.39 | +0.72% | 978,952 | 135,344,484 |
| 2024-04-25 | 1.37 | 1.39 | 1.36 | 1.38 | +0.73% | 763,978 | 105,584,987 |
| 2024-04-24 | 1.36 | 1.37 | 1.35 | 1.37 | +1.48% | 728,005 | 99,358,262 |
| 2024-04-23 | 1.35 | 1.36 | 1.35 | 1.35 | 0% | 346,923 | 47,022,359 |
| 2024-04-22 | 1.35 | 1.37 | 1.34 | 1.35 | -0.74% | 763,887 | 103,648,827 |
| 2024-04-19 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 849,555 | 115,046,059 |
| 2024-04-18 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 746,707 | 101,373,333 |
| 2024-04-17 | 1.33 | 1.36 | 1.33 | 1.35 | +1.5% | 807,963 | 108,662,619 |
| 2024-04-16 | 1.35 | 1.36 | 1.33 | 1.33 | -2.21% | 994,340 | 133,034,601 |
| 2024-04-15 | 1.35 | 1.37 | 1.33 | 1.36 | +0.74% | 1,040,372 | 140,489,183 |
| 2024-04-12 | 1.36 | 1.37 | 1.35 | 1.35 | -0.74% | 613,532 | 83,195,838 |
| 2024-04-11 | 1.36 | 1.37 | 1.35 | 1.36 | 0% | 560,462 | 76,322,623 |
| 2024-04-10 | 1.38 | 1.38 | 1.36 | 1.36 | -0.73% | 699,917 | 95,611,497 |
| 2024-04-09 | 1.37 | 1.38 | 1.37 | 1.37 | -0.72% | 491,117 | 67,421,826 |
| 2024-04-08 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 668,100 | 92,192,937 |
| 2024-04-03 | 1.39 | 1.39 | 1.37 | 1.38 | -0.72% | 771,113 | 106,579,084 |
| 2024-04-02 | 1.39 | 1.4 | 1.38 | 1.39 | -0.71% | 714,930 | 99,342,989 |
| 2024-04-01 | 1.38 | 1.4 | 1.37 | 1.4 | +2.19% | 960,406 | 133,385,603 |
| 2024-03-29 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 494,379 | 67,653,305 |
| 2024-03-28 | 1.36 | 1.38 | 1.36 | 1.37 | +0.74% | 735,339 | 100,697,586 |
| 2024-03-27 | 1.38 | 1.38 | 1.36 | 1.36 | -1.45% | 733,132 | 100,376,605 |
| 2024-03-26 | 1.38 | 1.39 | 1.37 | 1.38 | 0% | 649,542 | 89,480,237 |
| 2024-03-25 | 1.38 | 1.39 | 1.38 | 1.38 | 0% | 581,009 | 80,309,703 |
| 2024-03-22 | 1.4 | 1.41 | 1.38 | 1.38 | -1.43% | 1,087,625 | 150,957,141 |
| 2024-03-21 | 1.41 | 1.42 | 1.4 | 1.4 | -0.71% | 665,480 | 93,559,256 |
| 2024-03-20 | 1.41 | 1.42 | 1.4 | 1.41 | 0% | 872,650 | 123,098,148 |
| 2024-03-19 | 1.43 | 1.43 | 1.41 | 1.41 | -0.7% | 825,029 | 117,189,910 |
| 2024-03-18 | 1.43 | 1.44 | 1.42 | 1.42 | 0% | 1,004,164 | 143,229,187 |
| 2024-03-15 | 1.39 | 1.43 | 1.39 | 1.42 | +2.16% | 2,358,303 | 334,479,289 |
| 2024-03-14 | 1.4 | 1.41 | 1.39 | 1.39 | -0.71% | 703,579 | 98,403,187 |
| 2024-03-13 | 1.41 | 1.41 | 1.4 | 1.4 | -0.71% | 513,330 | 72,036,200 |
| 2024-03-12 | 1.41 | 1.42 | 1.4 | 1.41 | +0.71% | 1,049,643 | 147,798,957 |
| 2024-03-11 | 1.4 | 1.41 | 1.39 | 1.4 | 0% | 1,015,032 | 141,961,811 |
| 2024-03-08 | 1.39 | 1.4 | 1.38 | 1.4 | +0.72% | 463,408 | 64,602,603 |
| 2024-03-07 | 1.39 | 1.41 | 1.38 | 1.39 | 0% | 920,363 | 128,438,458 |
| 2024-03-06 | 1.39 | 1.4 | 1.38 | 1.39 | 0% | 814,037 | 113,109,823 |
| 2024-03-05 | 1.4 | 1.41 | 1.39 | 1.39 | -0.71% | 754,588 | 105,520,967 |
| 2024-03-04 | 1.42 | 1.42 | 1.4 | 1.4 | -1.41% | 967,902 | 136,427,591 |
| 2024-03-01 | 1.43 | 1.43 | 1.41 | 1.42 | -0.7% | 961,329 | 136,366,588 |
| 2024-02-29 | 1.41 | 1.43 | 1.4 | 1.43 | +1.42% | 1,178,447 | 167,096,169 |
| 2024-02-28 | 1.44 | 1.44 | 1.41 | 1.41 | -1.4% | 1,157,158 | 164,977,691 |
| 2024-02-27 | 1.42 | 1.44 | 1.41 | 1.43 | +0.7% | 854,951 | 121,877,662 |
| 2024-02-26 | 1.43 | 1.43 | 1.41 | 1.42 | -0.7% | 987,953 | 140,440,236 |
| 2024-02-23 | 1.44 | 1.45 | 1.42 | 1.43 | -0.69% | 936,806 | 134,015,733 |
| 2024-02-22 | 1.45 | 1.46 | 1.43 | 1.44 | -0.69% | 1,072,318 | 154,437,649 |
| 2024-02-21 | 1.42 | 1.46 | 1.41 | 1.45 | +2.11% | 1,581,689 | 228,793,580 |
| 2024-02-20 | 1.42 | 1.43 | 1.41 | 1.42 | -0.7% | 790,437 | 112,210,625 |
| 2024-02-19 | 1.45 | 1.46 | 1.41 | 1.43 | +1.42% | 1,477,715 | 212,230,389 |
| 2024-02-08 | 1.4 | 1.42 | 1.39 | 1.41 | +0.71% | 1,639,075 | 230,178,212 |
| 2024-02-07 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,657,103 | 230,522,730 |
| 2024-02-06 | 1.33 | 1.39 | 1.32 | 1.38 | +2.99% | 1,406,152 | 190,925,748 |
| 2024-02-05 | 1.36 | 1.36 | 1.31 | 1.34 | -1.47% | 1,539,637 | 205,723,352 |
| 2024-02-02 | 1.38 | 1.4 | 1.34 | 1.36 | -1.45% | 1,317,498 | 180,595,504 |
| 2024-02-01 | 1.37 | 1.4 | 1.36 | 1.38 | +0.73% | 867,213 | 119,725,398 |
| 2024-01-31 | 1.38 | 1.39 | 1.35 | 1.37 | -0.72% | 1,095,901 | 150,496,165 |
| 2024-01-30 | 1.41 | 1.41 | 1.38 | 1.38 | -2.13% | 962,178 | 134,339,433 |
| 2024-01-29 | 1.45 | 1.45 | 1.41 | 1.41 | -3.42% | 1,570,125 | 224,389,291 |
| 2024-01-26 | 1.4 | 1.53 | 1.39 | 1.46 | +4.29% | 2,933,674 | 427,626,384 |
| 2024-01-25 | 1.38 | 1.41 | 1.37 | 1.4 | +1.45% | 1,102,707 | 153,310,595 |
| 2024-01-24 | 1.36 | 1.38 | 1.34 | 1.38 | +2.22% | 937,634 | 127,340,390 |
| 2024-01-23 | 1.32 | 1.36 | 1.32 | 1.35 | +1.5% | 981,873 | 131,573,038 |
| 2024-01-22 | 1.38 | 1.38 | 1.32 | 1.33 | -2.92% | 1,299,390 | 175,799,580 |
| 2024-01-19 | 1.38 | 1.39 | 1.36 | 1.37 | 0% | 711,372 | 97,860,772 |
| 2024-01-18 | 1.36 | 1.37 | 1.34 | 1.37 | 0% | 1,329,433 | 179,822,887 |
| 2024-01-17 | 1.41 | 1.42 | 1.36 | 1.37 | -2.84% | 1,174,417 | 163,295,822 |
| 2024-01-16 | 1.37 | 1.42 | 1.36 | 1.41 | +3.68% | 2,109,402 | 295,280,807 |
| 2024-01-15 | 1.36 | 1.38 | 1.35 | 1.36 | 0% | 671,627 | 91,749,302 |
| 2024-01-12 | 1.36 | 1.39 | 1.35 | 1.36 | 0% | 1,031,829 | 141,411,074 |
| 2024-01-11 | 1.35 | 1.37 | 1.34 | 1.36 | +0.74% | 770,553 | 104,459,001 |
| 2024-01-10 | 1.35 | 1.36 | 1.34 | 1.35 | 0% | 506,852 | 68,472,209 |
| 2024-01-09 | 1.33 | 1.36 | 1.32 | 1.35 | +1.5% | 703,165 | 94,599,947 |
| 2024-01-08 | 1.35 | 1.36 | 1.33 | 1.33 | -1.48% | 676,989 | 90,517,933 |
| 2024-01-05 | 1.35 | 1.37 | 1.34 | 1.35 | 0% | 492,382 | 66,757,580 |
| 2024-01-04 | 1.36 | 1.37 | 1.34 | 1.35 | -1.46% | 626,500 | 84,638,429 |
| 2024-01-03 | 1.37 | 1.38 | 1.35 | 1.37 | 0% | 611,434 | 83,381,979 |
| 2024-01-02 | 1.37 | 1.38 | 1.36 | 1.37 | 0% | 387,107 | 53,180,741 |
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：