股票概览
3.69
-0.54%
-0.02
3.71
开盘价
3.74
最高价
3.67
最低价
157,802
成交量
数据更新至: 2024-12-31
技术指标
3.77
MA5 (5日均线)
4.08
MA10 (10日均线)
4.64
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 | 3.71 | 3.74 | 3.67 | 3.69 | -0.54% | 157,802 | 58,446,060 |
| 2024-12-30 | 3.84 | 3.84 | 3.67 | 3.71 | -3.64% | 222,711 | 82,610,284 |
| 2024-12-27 | 3.8 | 3.9 | 3.77 | 3.85 | +1.85% | 225,392 | 86,980,468 |
| 2024-12-26 | 3.83 | 3.89 | 3.77 | 3.78 | -0.53% | 241,291 | 92,352,472 |
| 2024-12-25 | 4.09 | 4.09 | 3.75 | 3.8 | -7.54% | 378,027 | 145,270,236 |
| 2024-12-24 | 4.16 | 4.33 | 3.93 | 4.11 | -2.14% | 485,453 | 197,381,718 |
| 2024-12-23 | 4.51 | 4.53 | 4.14 | 4.2 | -7.89% | 432,945 | 185,466,686 |
| 2024-12-20 | 4.51 | 4.61 | 4.47 | 4.56 | +1.33% | 254,000 | 115,414,933 |
| 2024-12-19 | 4.51 | 4.59 | 4.44 | 4.5 | -1.96% | 304,455 | 136,920,372 |
| 2024-12-18 | 4.55 | 4.66 | 4.45 | 4.59 | +0.22% | 310,343 | 141,993,974 |
| 2024-12-17 | 4.95 | 4.95 | 4.53 | 4.58 | -7.29% | 502,327 | 236,794,256 |
| 2024-12-16 | 5.02 | 5.08 | 4.89 | 4.94 | -1.4% | 471,210 | 233,631,141 |
| 2024-12-13 | 5.16 | 5.18 | 5 | 5.01 | -5.47% | 649,220 | 329,188,161 |
| 2024-12-12 | 5.11 | 5.45 | 4.97 | 5.3 | +1.15% | 1,062,750 | 546,830,303 |
| 2024-12-11 | 5.3 | 5.6 | 5.24 | 5.24 | -9.97% | 1,281,335 | 679,416,186 |
| 2024-12-10 | 6.17 | 6.65 | 5.63 | 5.82 | -4.12% | 1,805,017 | 1,121,543,055 |
| 2024-12-09 | 6.07 | 6.07 | 5.26 | 6.07 | +9.96% | 1,948,731 | 1,128,168,853 |
| 2024-12-06 | 5.52 | 5.52 | 5.52 | 5.52 | +9.96% | 183,467 | 101,273,845 |
| 2024-12-05 | 4.6 | 5.02 | 4.6 | 5.02 | +10.09% | 665,076 | 327,188,795 |
| 2024-12-04 | 4.65 | 4.7 | 4.52 | 4.56 | -1.94% | 149,973 | 69,312,085 |
| 2024-12-03 | 4.65 | 4.78 | 4.57 | 4.65 | 0% | 191,532 | 89,127,813 |
| 2024-12-02 | 4.41 | 4.68 | 4.41 | 4.65 | +4.49% | 208,418 | 95,433,031 |
| 2024-11-29 | 4.39 | 4.49 | 4.32 | 4.45 | +1.37% | 164,397 | 72,742,922 |
| 2024-11-28 | 4.31 | 4.49 | 4.29 | 4.39 | +2.33% | 139,703 | 61,197,553 |
| 2024-11-27 | 4.27 | 4.29 | 4.14 | 4.29 | +0.47% | 84,377 | 35,576,264 |
| 2024-11-26 | 4.34 | 4.34 | 4.25 | 4.27 | -0.93% | 70,694 | 30,342,226 |
| 2024-11-25 | 4.22 | 4.35 | 4.19 | 4.31 | +1.65% | 91,294 | 39,078,589 |
| 2024-11-22 | 4.34 | 4.41 | 4.23 | 4.24 | -2.97% | 83,712 | 36,114,820 |
| 2024-11-21 | 4.33 | 4.43 | 4.3 | 4.37 | +1.16% | 123,526 | 53,688,281 |
| 2024-11-20 | 4.25 | 4.33 | 4.24 | 4.32 | +1.65% | 103,171 | 44,298,412 |
| 2024-11-19 | 4.18 | 4.28 | 4.16 | 4.25 | +0.95% | 88,407 | 37,274,553 |
| 2024-11-18 | 4.29 | 4.34 | 4.13 | 4.21 | -1.41% | 132,852 | 55,997,534 |
| 2024-11-15 | 4.39 | 4.46 | 4.27 | 4.27 | -2.29% | 129,238 | 56,287,104 |
| 2024-11-14 | 4.58 | 4.62 | 4.34 | 4.37 | -4.38% | 111,810 | 49,918,281 |
| 2024-11-13 | 4.56 | 4.64 | 4.45 | 4.57 | -0.65% | 134,273 | 60,950,860 |
| 2024-11-12 | 4.77 | 4.77 | 4.56 | 4.6 | -3.56% | 208,526 | 96,831,536 |
| 2024-11-11 | 4.59 | 4.8 | 4.52 | 4.77 | +1.49% | 351,907 | 164,937,803 |
| 2024-11-08 | 4.53 | 4.92 | 4.44 | 4.7 | +5.15% | 541,634 | 257,055,051 |
| 2024-11-07 | 4.38 | 4.47 | 4.34 | 4.47 | +2.05% | 140,978 | 62,509,437 |
| 2024-11-06 | 4.41 | 4.47 | 4.33 | 4.38 | -0.68% | 145,782 | 63,982,019 |
| 2024-11-05 | 4.37 | 4.43 | 4.33 | 4.41 | +1.15% | 141,222 | 61,833,459 |
| 2024-11-04 | 4.27 | 4.39 | 4.24 | 4.36 | +2.11% | 121,575 | 52,813,299 |
| 2024-11-01 | 4.6 | 4.61 | 4.25 | 4.27 | -7.97% | 285,164 | 124,338,438 |
| 2024-10-31 | 4.5 | 4.68 | 4.5 | 4.64 | +1.53% | 204,184 | 93,637,131 |
| 2024-10-30 | 4.55 | 4.66 | 4.5 | 4.57 | +0.44% | 114,264 | 52,162,329 |
| 2024-10-29 | 4.66 | 4.72 | 4.54 | 4.55 | -2.57% | 188,512 | 86,731,869 |
| 2024-10-28 | 4.55 | 4.75 | 4.55 | 4.67 | +2.64% | 246,432 | 115,063,442 |
| 2024-10-25 | 4.48 | 4.59 | 4.44 | 4.55 | +1.56% | 193,110 | 87,616,836 |
| 2024-10-24 | 4.41 | 4.63 | 4.4 | 4.48 | 0% | 179,987 | 81,485,806 |
| 2024-10-23 | 4.47 | 4.61 | 4.38 | 4.48 | -0.67% | 249,396 | 112,123,917 |
| 2024-10-22 | 4.69 | 4.7 | 4.42 | 4.51 | -5.25% | 379,134 | 170,461,290 |
| 2024-10-21 | 5.01 | 5.13 | 4.67 | 4.76 | -7.39% | 549,612 | 263,455,687 |
| 2024-10-18 | 4.91 | 5.21 | 4.9 | 5.14 | +4.05% | 464,344 | 235,669,128 |
| 2024-10-17 | 4.7 | 5.19 | 4.7 | 4.94 | +4.44% | 429,623 | 212,167,325 |
| 2024-10-16 | 4.71 | 4.85 | 4.68 | 4.73 | -2.47% | 256,791 | 121,868,197 |
| 2024-10-15 | 4.52 | 4.88 | 4.4 | 4.85 | +6.36% | 451,763 | 214,867,001 |
| 2024-10-14 | 4.6 | 4.71 | 4.4 | 4.56 | -1.08% | 322,266 | 145,983,011 |
| 2024-10-11 | 4.25 | 4.74 | 4.08 | 4.61 | +1.77% | 492,031 | 212,907,144 |
| 2024-10-10 | 4.8 | 5.06 | 4.31 | 4.53 | -1.52% | 907,241 | 437,862,103 |
| 2024-10-09 | 4.15 | 4.6 | 4 | 4.6 | +10.05% | 475,040 | 206,177,338 |
| 2024-10-08 | 4.5 | 4.51 | 4.01 | 4.18 | +1.95% | 447,139 | 189,560,142 |
| 2024-09-30 | 3.9 | 4.15 | 3.81 | 4.1 | +6.77% | 391,220 | 156,390,283 |
| 2024-09-27 | 3.77 | 3.85 | 3.71 | 3.84 | +2.4% | 180,276 | 67,982,217 |
| 2024-09-26 | 3.61 | 3.82 | 3.59 | 3.75 | +3.02% | 212,141 | 78,749,338 |
| 2024-09-25 | 3.58 | 3.71 | 3.56 | 3.64 | +1.39% | 158,489 | 57,721,444 |
| 2024-09-24 | 3.58 | 3.6 | 3.51 | 3.59 | +0.84% | 160,179 | 57,113,115 |
| 2024-09-23 | 3.52 | 3.61 | 3.48 | 3.56 | +1.14% | 116,426 | 41,268,695 |
| 2024-09-20 | 3.48 | 3.52 | 3.42 | 3.52 | +1.73% | 120,660 | 41,944,290 |
| 2024-09-19 | 3.46 | 3.49 | 3.39 | 3.46 | +1.17% | 99,115 | 34,269,378 |
| 2024-09-18 | 3.5 | 3.54 | 3.34 | 3.42 | -1.44% | 120,205 | 41,192,429 |
| 2024-09-13 | 3.5 | 3.6 | 3.41 | 3.47 | -0.86% | 123,120 | 42,960,371 |
| 2024-09-12 | 3.46 | 3.51 | 3.44 | 3.5 | +0.86% | 123,872 | 43,182,058 |
| 2024-09-11 | 3.6 | 3.6 | 3.44 | 3.47 | -3.88% | 177,170 | 61,736,730 |
| 2024-09-10 | 3.51 | 3.8 | 3.42 | 3.61 | +3.74% | 284,485 | 103,291,133 |
| 2024-09-09 | 3.6 | 3.7 | 3.42 | 3.48 | -2.79% | 220,191 | 77,522,559 |
| 2024-09-06 | 3.45 | 3.6 | 3.41 | 3.58 | +3.17% | 285,265 | 100,270,063 |
| 2024-09-05 | 3.39 | 3.59 | 3.38 | 3.47 | +1.17% | 234,758 | 81,969,415 |
| 2024-09-04 | 3.41 | 3.46 | 3.34 | 3.43 | -1.44% | 239,225 | 81,164,011 |
| 2024-09-03 | 3.43 | 3.6 | 3.32 | 3.48 | +1.75% | 441,473 | 152,272,623 |
| 2024-09-02 | 3.1 | 3.42 | 3.1 | 3.42 | +9.97% | 251,168 | 83,339,106 |
| 2024-08-30 | 3.06 | 3.16 | 3.05 | 3.11 | +0.65% | 87,430 | 27,254,494 |
| 2024-08-29 | 3.04 | 3.09 | 3.01 | 3.09 | +1.31% | 61,876 | 18,931,976 |
| 2024-08-28 | 3.06 | 3.07 | 3 | 3.05 | +1.33% | 53,370 | 16,233,550 |
| 2024-08-27 | 3.12 | 3.16 | 3.01 | 3.01 | -3.53% | 90,569 | 27,696,367 |
| 2024-08-26 | 3.12 | 3.21 | 3.06 | 3.12 | +2.3% | 121,422 | 38,176,145 |
| 2024-08-23 | 2.93 | 3.13 | 2.88 | 3.05 | +4.45% | 128,701 | 39,122,837 |
| 2024-08-22 | 3.02 | 3.02 | 2.9 | 2.92 | -2.01% | 52,641 | 15,562,130 |
| 2024-08-21 | 2.98 | 3.03 | 2.97 | 2.98 | -0.67% | 46,811 | 13,997,758 |
| 2024-08-20 | 3.1 | 3.1 | 3 | 3 | -1.64% | 58,666 | 17,767,269 |
| 2024-08-19 | 3.05 | 3.08 | 3.02 | 3.05 | -0.65% | 53,585 | 16,343,265 |
| 2024-08-16 | 3.1 | 3.15 | 3.06 | 3.07 | 0% | 87,865 | 27,285,508 |
| 2024-08-15 | 3.03 | 3.09 | 2.98 | 3.07 | +1.32% | 82,907 | 25,331,707 |
| 2024-08-14 | 3.09 | 3.11 | 3.03 | 3.03 | -1.3% | 63,406 | 19,423,579 |
| 2024-08-13 | 3.07 | 3.1 | 3.02 | 3.07 | 0% | 73,185 | 22,359,884 |
| 2024-08-12 | 3.14 | 3.17 | 3.07 | 3.07 | -2.85% | 93,972 | 29,120,448 |
| 2024-08-09 | 3.22 | 3.27 | 3.14 | 3.16 | -3.95% | 201,253 | 63,964,310 |
| 2024-08-08 | 3.11 | 3.35 | 3.01 | 3.29 | +6.13% | 308,111 | 98,649,097 |
| 2024-08-07 | 3.15 | 3.15 | 3.09 | 3.1 | -0.96% | 82,144 | 25,526,441 |
| 2024-08-06 | 3.05 | 3.15 | 3.05 | 3.13 | +2.96% | 133,776 | 41,609,386 |
| 2024-08-05 | 3.2 | 3.22 | 3.04 | 3.04 | -4.7% | 174,370 | 54,450,128 |
| 2024-08-02 | 3.27 | 3.27 | 3.17 | 3.19 | -3.04% | 206,634 | 66,485,853 |
| 2024-08-01 | 3.31 | 3.43 | 3.27 | 3.29 | -0.6% | 244,892 | 81,569,054 |
| 2024-07-31 | 3.2 | 3.42 | 3.19 | 3.31 | +2.16% | 311,238 | 103,199,475 |
| 2024-07-30 | 3.31 | 3.39 | 3.15 | 3.24 | -2.41% | 319,800 | 103,740,690 |
| 2024-07-29 | 3.35 | 3.55 | 3.18 | 3.32 | +1.53% | 529,215 | 178,259,878 |
| 2024-07-26 | 3.01 | 3.27 | 2.94 | 3.27 | +10.1% | 446,581 | 140,796,349 |
| 2024-07-25 | 3.02 | 3.05 | 2.92 | 2.97 | -3.26% | 206,189 | 61,396,461 |
| 2024-07-24 | 2.91 | 3.2 | 2.82 | 3.07 | +3.02% | 340,386 | 100,904,502 |
| 2024-07-23 | 2.91 | 3.09 | 2.84 | 2.98 | +2.41% | 351,118 | 104,263,856 |
| 2024-07-22 | 3.16 | 3.39 | 2.91 | 2.91 | -7.32% | 449,344 | 138,344,423 |
| 2024-07-19 | 2.9 | 3.14 | 2.82 | 3.14 | +10.18% | 211,221 | 63,532,317 |
| 2024-07-18 | 2.59 | 2.85 | 2.53 | 2.85 | +10.04% | 108,670 | 30,041,323 |
| 2024-07-17 | 2.66 | 2.67 | 2.56 | 2.59 | -0.77% | 47,323 | 12,294,356 |
| 2024-07-16 | 2.65 | 2.65 | 2.58 | 2.61 | -0.38% | 28,104 | 7,319,688 |
| 2024-07-15 | 2.66 | 2.68 | 2.61 | 2.62 | -2.24% | 43,821 | 11,557,726 |
| 2024-07-12 | 2.72 | 2.74 | 2.64 | 2.68 | +0.37% | 54,650 | 14,731,532 |
| 2024-07-11 | 2.56 | 2.69 | 2.54 | 2.67 | +6.37% | 89,573 | 23,602,692 |
| 2024-07-10 | 2.59 | 2.59 | 2.51 | 2.51 | -2.33% | 49,514 | 12,530,553 |
| 2024-07-09 | 2.59 | 2.62 | 2.47 | 2.57 | -0.77% | 86,589 | 21,893,989 |
| 2024-07-08 | 2.75 | 2.76 | 2.58 | 2.59 | -4.43% | 67,487 | 17,653,083 |
| 2024-07-05 | 2.68 | 2.72 | 2.63 | 2.71 | +1.12% | 49,328 | 13,270,121 |
| 2024-07-04 | 2.76 | 2.79 | 2.64 | 2.68 | -2.55% | 67,921 | 18,303,225 |
| 2024-07-03 | 2.73 | 2.79 | 2.7 | 2.75 | 0% | 41,323 | 11,380,188 |
| 2024-07-02 | 2.69 | 2.77 | 2.67 | 2.75 | +2.23% | 53,057 | 14,556,098 |
| 2024-07-01 | 2.7 | 2.74 | 2.61 | 2.69 | 0% | 57,397 | 15,289,855 |
| 2024-06-28 | 2.68 | 2.75 | 2.67 | 2.69 | -0.37% | 52,390 | 14,240,070 |
| 2024-06-27 | 2.78 | 2.82 | 2.7 | 2.7 | -2.88% | 54,921 | 15,105,980 |
| 2024-06-26 | 2.67 | 2.78 | 2.62 | 2.78 | +4.51% | 68,931 | 18,715,811 |
| 2024-06-25 | 2.61 | 2.72 | 2.6 | 2.66 | +2.31% | 72,311 | 19,364,786 |
| 2024-06-24 | 2.66 | 2.71 | 2.59 | 2.6 | -4.06% | 76,481 | 20,150,322 |
| 2024-06-21 | 2.77 | 2.8 | 2.7 | 2.71 | -2.52% | 67,443 | 18,531,664 |
| 2024-06-20 | 2.9 | 2.9 | 2.74 | 2.78 | -3.81% | 83,922 | 23,599,182 |
| 2024-06-19 | 2.89 | 3 | 2.83 | 2.89 | +0.35% | 117,438 | 34,245,586 |
| 2024-06-18 | 2.79 | 2.91 | 2.75 | 2.88 | +3.97% | 82,120 | 23,462,138 |
| 2024-06-17 | 2.81 | 2.83 | 2.75 | 2.77 | -1.42% | 54,030 | 15,025,745 |
| 2024-06-14 | 2.86 | 2.86 | 2.73 | 2.81 | 0% | 68,702 | 19,148,314 |
| 2024-06-13 | 2.94 | 2.94 | 2.78 | 2.81 | -3.1% | 80,284 | 22,734,806 |
| 2024-06-12 | 2.81 | 2.92 | 2.75 | 2.9 | +5.45% | 98,108 | 28,031,126 |
| 2024-06-11 | 2.78 | 2.78 | 2.62 | 2.75 | -1.43% | 84,123 | 22,821,166 |
| 2024-06-07 | 2.69 | 2.83 | 2.66 | 2.79 | +4.89% | 114,629 | 31,800,752 |
| 2024-06-06 | 2.86 | 2.88 | 2.57 | 2.66 | -6.67% | 223,923 | 59,783,436 |
| 2024-06-05 | 3.02 | 3.02 | 2.83 | 2.85 | -5% | 129,769 | 37,362,982 |
| 2024-06-04 | 3.11 | 3.13 | 2.95 | 3 | -4.46% | 107,372 | 32,401,702 |
| 2024-06-03 | 3.36 | 3.36 | 3.1 | 3.14 | -4.85% | 104,225 | 33,015,845 |
| 2024-05-31 | 3.27 | 3.32 | 3.24 | 3.3 | +1.23% | 56,147 | 18,481,224 |
| 2024-05-30 | 3.29 | 3.35 | 3.26 | 3.26 | -0.91% | 46,272 | 15,226,284 |
| 2024-05-29 | 3.3 | 3.37 | 3.27 | 3.29 | -0.3% | 63,643 | 21,060,625 |
| 2024-05-28 | 3.42 | 3.42 | 3.28 | 3.3 | -3.51% | 80,181 | 26,684,653 |
| 2024-05-27 | 3.39 | 3.44 | 3.33 | 3.42 | +0.88% | 61,715 | 20,810,439 |
| 2024-05-24 | 3.47 | 3.47 | 3.38 | 3.39 | -0.88% | 55,025 | 18,805,871 |
| 2024-05-23 | 3.5 | 3.52 | 3.41 | 3.42 | -3.39% | 80,703 | 27,823,074 |
| 2024-05-22 | 3.56 | 3.59 | 3.52 | 3.54 | +0.28% | 70,233 | 24,885,969 |
| 2024-05-21 | 3.63 | 3.63 | 3.5 | 3.53 | -1.67% | 80,718 | 28,520,408 |
| 2024-05-20 | 3.67 | 3.7 | 3.58 | 3.59 | -2.45% | 100,019 | 36,241,285 |
| 2024-05-17 | 3.6 | 3.69 | 3.56 | 3.68 | +2.22% | 90,967 | 33,048,508 |
| 2024-05-16 | 3.55 | 3.61 | 3.52 | 3.6 | +1.98% | 82,736 | 29,621,790 |
| 2024-05-15 | 3.52 | 3.59 | 3.47 | 3.53 | +0.57% | 87,249 | 30,912,719 |
| 2024-05-14 | 3.55 | 3.57 | 3.48 | 3.51 | +0.57% | 66,755 | 23,425,075 |
| 2024-05-13 | 3.59 | 3.6 | 3.41 | 3.49 | -2.79% | 100,236 | 35,114,598 |
| 2024-05-10 | 3.73 | 3.75 | 3.58 | 3.59 | -2.71% | 105,968 | 38,546,662 |
| 2024-05-09 | 3.65 | 3.71 | 3.62 | 3.69 | +1.1% | 81,609 | 30,049,476 |
| 2024-05-08 | 3.66 | 3.71 | 3.6 | 3.65 | -0.27% | 115,224 | 42,211,094 |
| 2024-05-07 | 3.68 | 3.71 | 3.6 | 3.66 | -0.27% | 87,510 | 31,876,426 |
| 2024-05-06 | 3.57 | 3.69 | 3.57 | 3.67 | +3.09% | 125,601 | 45,783,522 |
| 2024-04-30 | 3.63 | 3.68 | 3.48 | 3.56 | -1.39% | 156,151 | 55,571,347 |
| 2024-04-29 | 3.5 | 3.62 | 3.49 | 3.61 | +3.44% | 130,539 | 46,716,301 |
| 2024-04-26 | 3.46 | 3.52 | 3.37 | 3.49 | +1.16% | 137,069 | 47,328,367 |
| 2024-04-25 | 3.39 | 3.47 | 3.36 | 3.45 | +1.77% | 109,474 | 37,489,181 |
| 2024-04-24 | 3.37 | 3.44 | 3.35 | 3.39 | +0.89% | 103,624 | 35,161,830 |
| 2024-04-23 | 3.24 | 3.43 | 3.24 | 3.36 | +4.02% | 149,391 | 50,121,891 |
| 2024-04-22 | 3.32 | 3.39 | 3.2 | 3.23 | -2.12% | 141,450 | 46,106,189 |
| 2024-04-19 | 3.38 | 3.44 | 3.29 | 3.3 | -2.37% | 146,864 | 49,201,522 |
| 2024-04-18 | 3.54 | 3.56 | 3.31 | 3.38 | -3.98% | 206,297 | 70,600,435 |
| 2024-04-17 | 3.05 | 3.55 | 3.05 | 3.52 | +4.14% | 277,505 | 95,326,293 |
| 2024-04-16 | 3.64 | 3.66 | 3.38 | 3.38 | -9.87% | 154,646 | 53,145,690 |
| 2024-04-15 | 3.8 | 3.89 | 3.62 | 3.75 | -5.54% | 340,823 | 128,235,480 |
| 2024-04-12 | 3.99 | 4.03 | 3.96 | 3.97 | -0.75% | 183,058 | 72,960,965 |
| 2024-04-11 | 4.02 | 4.05 | 3.94 | 4 | -2.91% | 292,437 | 116,765,672 |
| 2024-04-10 | 4.11 | 4.38 | 4.07 | 4.12 | +2.49% | 538,086 | 225,316,799 |
| 2024-04-09 | 3.9 | 4.04 | 3.9 | 4.02 | +2.81% | 273,072 | 108,815,718 |
| 2024-04-08 | 4.06 | 4.08 | 3.9 | 3.91 | -3.93% | 376,890 | 149,643,976 |
| 2024-04-03 | 4.17 | 4.18 | 4.04 | 4.07 | -2.86% | 397,817 | 162,410,751 |
| 2024-04-02 | 4.33 | 4.34 | 4.16 | 4.19 | -3.68% | 540,601 | 228,211,200 |
| 2024-04-01 | 4.3 | 4.46 | 4.21 | 4.35 | +1.4% | 735,516 | 317,425,935 |
| 2024-03-29 | 4.43 | 4.54 | 4.21 | 4.29 | -7.74% | 955,734 | 415,392,369 |
| 2024-03-28 | 4.6 | 4.97 | 4.6 | 4.65 | -9% | 1,331,880 | 624,368,316 |
| 2024-03-27 | 6.19 | 6.19 | 5.11 | 5.11 | -10.04% | 1,582,086 | 891,389,523 |
| 2024-03-26 | 5.68 | 5.68 | 5.68 | 5.68 | +10.08% | 136,353 | 77,448,305 |
| 2024-03-25 | 5.13 | 5.16 | 5 | 5.16 | +10.02% | 326,672 | 167,658,250 |
| 2024-03-22 | 4.59 | 4.69 | 4.48 | 4.69 | +10.09% | 499,668 | 233,353,044 |
| 2024-03-21 | 3.88 | 4.26 | 3.86 | 4.26 | +10.08% | 435,235 | 179,914,073 |
| 2024-03-20 | 3.81 | 3.89 | 3.8 | 3.87 | +1.31% | 117,505 | 45,273,349 |
| 2024-03-19 | 3.82 | 3.91 | 3.81 | 3.82 | -1.04% | 144,205 | 55,632,649 |
| 2024-03-18 | 3.89 | 3.93 | 3.8 | 3.86 | -0.26% | 201,090 | 77,408,191 |
| 2024-03-15 | 3.75 | 3.88 | 3.74 | 3.87 | +1.57% | 147,889 | 56,550,843 |
| 2024-03-14 | 3.7 | 3.85 | 3.69 | 3.81 | +2.7% | 172,645 | 65,121,380 |
| 2024-03-13 | 3.7 | 3.73 | 3.64 | 3.71 | 0% | 109,204 | 40,303,323 |
| 2024-03-12 | 3.62 | 3.72 | 3.6 | 3.71 | +2.2% | 145,094 | 53,099,819 |
| 2024-03-11 | 3.59 | 3.66 | 3.55 | 3.63 | +1.11% | 126,516 | 45,707,450 |
| 2024-03-08 | 3.6 | 3.64 | 3.54 | 3.59 | -0.83% | 116,060 | 41,556,830 |
| 2024-03-07 | 3.63 | 3.79 | 3.61 | 3.62 | +1.4% | 245,636 | 90,263,721 |
| 2024-03-06 | 3.39 | 3.7 | 3.38 | 3.57 | +5% | 198,313 | 70,840,384 |
| 2024-03-05 | 3.5 | 3.53 | 3.4 | 3.4 | -3.68% | 115,989 | 39,886,092 |
| 2024-03-04 | 3.56 | 3.61 | 3.38 | 3.53 | -0.84% | 168,655 | 58,888,421 |
| 2024-03-01 | 3.62 | 3.68 | 3.5 | 3.56 | -0.56% | 183,496 | 65,530,087 |
| 2024-02-29 | 3.35 | 3.6 | 3.23 | 3.58 | +1.99% | 313,707 | 109,590,783 |
| 2024-02-28 | 3.9 | 3.93 | 3.51 | 3.51 | -10% | 364,269 | 136,284,963 |
| 2024-02-27 | 3.86 | 3.96 | 3.78 | 3.9 | -2.01% | 357,688 | 137,982,181 |
| 2024-02-26 | 3.75 | 3.98 | 3.71 | 3.98 | +9.94% | 419,936 | 164,109,647 |
| 2024-02-23 | 3.45 | 3.71 | 3.42 | 3.62 | +5.23% | 204,430 | 72,335,975 |
| 2024-02-22 | 3.26 | 3.44 | 3.26 | 3.44 | +5.52% | 166,059 | 55,780,868 |
| 2024-02-21 | 3.15 | 3.43 | 3.13 | 3.26 | +1.24% | 206,088 | 68,136,855 |
| 2024-02-20 | 3.08 | 3.24 | 3 | 3.22 | +3.87% | 173,208 | 53,964,094 |
| 2024-02-19 | 2.98 | 3.13 | 2.98 | 3.1 | +4.73% | 199,318 | 60,954,002 |
| 2024-02-08 | 2.5 | 2.98 | 2.5 | 2.96 | +8.82% | 223,116 | 61,604,388 |
| 2024-02-07 | 2.99 | 3.02 | 2.72 | 2.72 | -9.93% | 214,924 | 61,043,463 |
| 2024-02-06 | 2.98 | 3.19 | 2.88 | 3.02 | -5.63% | 293,454 | 86,670,471 |
| 2024-02-05 | 3.39 | 3.44 | 3.2 | 3.2 | -9.86% | 193,979 | 62,560,577 |
| 2024-02-02 | 3.55 | 3.72 | 3.55 | 3.55 | -9.9% | 415,220 | 149,486,022 |
| 2024-02-01 | 3.94 | 3.94 | 3.94 | 3.94 | -10.05% | 76,588 | 30,175,672 |
| 2024-01-31 | 4.6 | 4.66 | 4.38 | 4.38 | -10.06% | 189,196 | 83,881,810 |
| 2024-01-30 | 5.07 | 5.08 | 4.69 | 4.87 | -6.35% | 517,205 | 252,896,111 |
| 2024-01-29 | 4.98 | 5.52 | 4.98 | 5.2 | +3.59% | 685,816 | 359,989,708 |
| 2024-01-26 | 5.04 | 5.26 | 4.97 | 5.02 | -1.57% | 440,414 | 223,452,223 |
| 2024-01-25 | 5.15 | 5.15 | 4.93 | 5.1 | -1.35% | 520,675 | 262,775,131 |
| 2024-01-24 | 4.92 | 5.24 | 4.92 | 5.17 | +2.58% | 655,624 | 334,756,392 |
| 2024-01-23 | 4.9 | 5.25 | 4.87 | 5.04 | +2.02% | 710,418 | 358,385,412 |
| 2024-01-22 | 4.9 | 5.1 | 4.8 | 4.94 | -0.4% | 636,281 | 317,467,194 |
| 2024-01-19 | 4.66 | 5.13 | 4.57 | 4.96 | +6.44% | 674,793 | 335,949,770 |
| 2024-01-18 | 4.6 | 4.67 | 4.46 | 4.66 | +1.3% | 147,773 | 67,267,646 |
| 2024-01-17 | 4.79 | 4.79 | 4.59 | 4.6 | -3.77% | 100,702 | 46,976,420 |
| 2024-01-16 | 4.79 | 4.8 | 4.7 | 4.78 | -0.42% | 117,605 | 55,764,760 |
| 2024-01-15 | 4.74 | 4.9 | 4.73 | 4.8 | +0.21% | 119,120 | 57,115,828 |
| 2024-01-12 | 4.89 | 4.91 | 4.76 | 4.79 | -2.44% | 190,500 | 91,915,874 |
| 2024-01-11 | 4.88 | 4.96 | 4.8 | 4.91 | +0.61% | 247,942 | 121,434,313 |
| 2024-01-10 | 4.86 | 4.98 | 4.77 | 4.88 | -0.61% | 234,857 | 114,164,077 |
| 2024-01-09 | 4.62 | 5.04 | 4.62 | 4.91 | +5.14% | 318,945 | 155,864,749 |
| 2024-01-08 | 4.7 | 4.79 | 4.66 | 4.67 | -1.06% | 92,962 | 43,704,237 |
| 2024-01-05 | 4.85 | 4.86 | 4.69 | 4.72 | -2.28% | 92,785 | 44,089,464 |
| 2024-01-04 | 4.8 | 4.84 | 4.76 | 4.83 | +1.05% | 97,792 | 46,994,464 |
| 2024-01-03 | 4.9 | 4.9 | 4.74 | 4.78 | -1.44% | 100,933 | 48,317,060 |
| 2024-01-02 | 4.75 | 4.9 | 4.75 | 4.85 | +1.68% | 166,486 | 80,718,901 |
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：