股票概览
3.27
-2.39%
-0.08
3.35
开盘价
3.43
最高价
3.26
最低价
167,098
成交量
数据更新至: 2024-12-31
技术指标
3.33
MA5 (5日均线)
3.35
MA10 (10日均线)
3.41
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 | 3.35 | 3.43 | 3.26 | 3.27 | -2.39% | 167,098 | 55,569,188 |
| 2024-12-30 | 3.55 | 3.55 | 3.34 | 3.35 | -0.59% | 232,691 | 79,292,170 |
| 2024-12-27 | 3.33 | 3.38 | 3.3 | 3.37 | +1.2% | 124,798 | 41,948,966 |
| 2024-12-26 | 3.32 | 3.37 | 3.3 | 3.33 | 0% | 85,721 | 28,610,644 |
| 2024-12-25 | 3.34 | 3.36 | 3.24 | 3.33 | -0.6% | 151,725 | 50,077,862 |
| 2024-12-24 | 3.28 | 3.37 | 3.28 | 3.35 | +1.82% | 135,212 | 45,120,108 |
| 2024-12-23 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 151,370 | 50,465,577 |
| 2024-12-20 | 3.4 | 3.46 | 3.39 | 3.42 | +0.59% | 101,945 | 34,996,435 |
| 2024-12-19 | 3.43 | 3.44 | 3.32 | 3.4 | -0.87% | 142,165 | 47,941,216 |
| 2024-12-18 | 3.4 | 3.47 | 3.38 | 3.43 | +1.18% | 116,859 | 40,078,517 |
| 2024-12-17 | 3.52 | 3.54 | 3.38 | 3.39 | -4.24% | 173,410 | 59,367,456 |
| 2024-12-16 | 3.53 | 3.58 | 3.5 | 3.54 | +1.43% | 144,736 | 51,319,121 |
| 2024-12-13 | 3.54 | 3.59 | 3.49 | 3.49 | -2.24% | 152,411 | 53,736,176 |
| 2024-12-12 | 3.53 | 3.58 | 3.51 | 3.57 | +1.13% | 185,699 | 66,015,095 |
| 2024-12-11 | 3.46 | 3.54 | 3.43 | 3.53 | +2.02% | 159,674 | 56,073,746 |
| 2024-12-10 | 3.54 | 3.58 | 3.45 | 3.46 | -0.29% | 137,822 | 48,166,891 |
| 2024-12-09 | 3.47 | 3.5 | 3.42 | 3.47 | +0.29% | 137,266 | 47,548,048 |
| 2024-12-06 | 3.4 | 3.47 | 3.38 | 3.46 | +2.06% | 168,562 | 57,918,254 |
| 2024-12-05 | 3.36 | 3.39 | 3.35 | 3.39 | +0.89% | 92,210 | 31,120,211 |
| 2024-12-04 | 3.44 | 3.44 | 3.35 | 3.36 | -2.33% | 104,933 | 35,575,515 |
| 2024-12-03 | 3.43 | 3.45 | 3.4 | 3.44 | +0.29% | 146,301 | 50,121,849 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.43 | +2.08% | 176,767 | 60,107,632 |
| 2024-11-29 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 127,837 | 42,775,717 |
| 2024-11-28 | 3.26 | 3.35 | 3.26 | 3.32 | +1.84% | 164,379 | 54,491,432 |
| 2024-11-27 | 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | 131,237 | 41,926,976 |
| 2024-11-26 | 3.21 | 3.27 | 3.21 | 3.23 | +0.31% | 83,685 | 27,114,320 |
| 2024-11-25 | 3.19 | 3.25 | 3.16 | 3.22 | +1.26% | 109,028 | 34,987,406 |
| 2024-11-22 | 3.26 | 3.31 | 3.17 | 3.18 | -2.75% | 155,341 | 50,666,495 |
| 2024-11-21 | 3.26 | 3.27 | 3.23 | 3.27 | +0.31% | 104,104 | 33,886,156 |
| 2024-11-20 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 87,020 | 28,377,368 |
| 2024-11-19 | 3.25 | 3.28 | 3.17 | 3.27 | +0.93% | 147,590 | 47,582,770 |
| 2024-11-18 | 3.23 | 3.31 | 3.21 | 3.24 | +0.31% | 124,698 | 40,611,799 |
| 2024-11-15 | 3.28 | 3.33 | 3.23 | 3.23 | -1.52% | 129,592 | 42,519,268 |
| 2024-11-14 | 3.39 | 3.41 | 3.28 | 3.28 | -3.24% | 192,900 | 64,094,218 |
| 2024-11-13 | 3.27 | 3.43 | 3.2 | 3.39 | +3.99% | 349,145 | 115,801,045 |
| 2024-11-12 | 3.3 | 3.31 | 3.24 | 3.26 | -0.91% | 169,098 | 55,251,311 |
| 2024-11-11 | 3.24 | 3.29 | 3.21 | 3.29 | +1.54% | 188,386 | 61,263,495 |
| 2024-11-08 | 3.26 | 3.29 | 3.21 | 3.24 | -0.31% | 157,305 | 50,974,228 |
| 2024-11-07 | 3.13 | 3.25 | 3.13 | 3.25 | +3.17% | 195,967 | 62,989,953 |
| 2024-11-06 | 3.15 | 3.17 | 3.11 | 3.15 | 0% | 168,421 | 52,934,839 |
| 2024-11-05 | 3.09 | 3.15 | 3.08 | 3.15 | +1.94% | 185,842 | 58,031,024 |
| 2024-11-04 | 3.08 | 3.11 | 3.06 | 3.09 | +0.32% | 134,259 | 41,288,477 |
| 2024-11-01 | 3.12 | 3.13 | 3.04 | 3.08 | -0.96% | 230,824 | 71,459,632 |
| 2024-10-31 | 3.06 | 3.14 | 3.06 | 3.11 | +0.32% | 285,958 | 88,880,122 |
| 2024-10-30 | 3.01 | 3.19 | 3 | 3.1 | +4.38% | 421,392 | 130,960,121 |
| 2024-10-29 | 3.06 | 3.07 | 2.95 | 2.97 | -2.94% | 136,620 | 40,971,262 |
| 2024-10-28 | 2.95 | 3.06 | 2.95 | 3.06 | +3.73% | 138,563 | 41,745,100 |
| 2024-10-25 | 2.92 | 2.96 | 2.91 | 2.95 | +1.03% | 107,445 | 31,604,541 |
| 2024-10-24 | 2.91 | 2.93 | 2.89 | 2.92 | -0.34% | 71,313 | 20,728,323 |
| 2024-10-23 | 2.9 | 2.96 | 2.89 | 2.93 | +1.03% | 137,718 | 40,366,888 |
| 2024-10-22 | 2.89 | 2.91 | 2.88 | 2.9 | 0% | 94,137 | 27,239,950 |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.9 | +1.05% | 105,404 | 30,438,733 |
| 2024-10-18 | 2.84 | 2.91 | 2.81 | 2.87 | +1.41% | 116,716 | 33,361,396 |
| 2024-10-17 | 2.89 | 2.9 | 2.82 | 2.83 | -1.74% | 112,423 | 32,158,730 |
| 2024-10-16 | 2.87 | 2.9 | 2.85 | 2.88 | 0% | 92,930 | 26,700,547 |
| 2024-10-15 | 2.9 | 2.97 | 2.86 | 2.88 | -0.69% | 128,618 | 37,388,051 |
| 2024-10-14 | 2.86 | 2.92 | 2.85 | 2.9 | +2.47% | 133,375 | 38,540,807 |
| 2024-10-11 | 2.87 | 2.92 | 2.82 | 2.83 | -2.41% | 131,025 | 37,654,126 |
| 2024-10-10 | 2.87 | 2.94 | 2.83 | 2.9 | +1.05% | 180,806 | 52,407,157 |
| 2024-10-09 | 3.14 | 3.14 | 2.85 | 2.87 | -8.89% | 294,060 | 86,598,961 |
| 2024-10-08 | 3.25 | 3.26 | 3.01 | 3.15 | +6.42% | 498,241 | 157,133,187 |
| 2024-09-30 | 2.81 | 2.97 | 2.77 | 2.96 | +8.42% | 355,954 | 102,399,290 |
| 2024-09-27 | 2.69 | 2.73 | 2.65 | 2.73 | +3.41% | 153,171 | 41,207,911 |
| 2024-09-26 | 2.55 | 2.64 | 2.54 | 2.64 | +3.13% | 116,416 | 30,212,028 |
| 2024-09-25 | 2.54 | 2.62 | 2.54 | 2.56 | +1.59% | 147,653 | 38,142,296 |
| 2024-09-24 | 2.45 | 2.53 | 2.45 | 2.52 | +2.86% | 88,826 | 22,145,157 |
| 2024-09-23 | 2.42 | 2.45 | 2.42 | 2.45 | +0.82% | 34,419 | 8,381,117 |
| 2024-09-20 | 2.47 | 2.47 | 2.41 | 2.43 | -1.22% | 56,321 | 13,682,085 |
| 2024-09-19 | 2.39 | 2.46 | 2.38 | 2.46 | +3.36% | 61,729 | 15,016,895 |
| 2024-09-18 | 2.4 | 2.4 | 2.35 | 2.38 | -0.83% | 45,845 | 10,868,399 |
| 2024-09-13 | 2.42 | 2.43 | 2.4 | 2.4 | -0.83% | 24,802 | 5,986,037 |
| 2024-09-12 | 2.4 | 2.44 | 2.4 | 2.42 | +0.41% | 30,517 | 7,393,822 |
| 2024-09-11 | 2.43 | 2.43 | 2.39 | 2.41 | -1.23% | 28,901 | 6,955,231 |
| 2024-09-10 | 2.43 | 2.44 | 2.39 | 2.44 | +0.41% | 52,733 | 12,737,199 |
| 2024-09-09 | 2.43 | 2.44 | 2.4 | 2.43 | +0.41% | 64,500 | 15,595,303 |
| 2024-09-06 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 64,870 | 15,842,924 |
| 2024-09-05 | 2.46 | 2.47 | 2.45 | 2.46 | +0.41% | 36,791 | 9,046,883 |
| 2024-09-04 | 2.47 | 2.48 | 2.44 | 2.45 | -0.81% | 57,500 | 14,169,082 |
| 2024-09-03 | 2.49 | 2.52 | 2.47 | 2.47 | -0.8% | 76,552 | 19,053,782 |
| 2024-09-02 | 2.57 | 2.58 | 2.48 | 2.49 | -3.86% | 153,814 | 38,954,710 |
| 2024-08-30 | 2.61 | 2.63 | 2.55 | 2.59 | -1.15% | 192,919 | 49,836,778 |
| 2024-08-29 | 2.56 | 2.64 | 2.56 | 2.62 | +1.55% | 68,643 | 17,945,254 |
| 2024-08-28 | 2.62 | 2.64 | 2.58 | 2.58 | -1.15% | 77,058 | 20,071,300 |
| 2024-08-27 | 2.67 | 2.67 | 2.6 | 2.61 | -2.25% | 46,351 | 12,196,797 |
| 2024-08-26 | 2.64 | 2.69 | 2.62 | 2.67 | +1.52% | 47,207 | 12,546,205 |
| 2024-08-23 | 2.65 | 2.66 | 2.61 | 2.63 | -0.75% | 49,187 | 12,963,494 |
| 2024-08-22 | 2.68 | 2.7 | 2.65 | 2.65 | -1.12% | 38,649 | 10,323,496 |
| 2024-08-21 | 2.68 | 2.71 | 2.66 | 2.68 | 0% | 34,755 | 9,333,076 |
| 2024-08-20 | 2.72 | 2.73 | 2.67 | 2.68 | -1.83% | 42,958 | 11,572,808 |
| 2024-08-19 | 2.73 | 2.75 | 2.71 | 2.73 | 0% | 41,452 | 11,322,098 |
| 2024-08-16 | 2.73 | 2.77 | 2.72 | 2.73 | 0% | 56,619 | 15,543,543 |
| 2024-08-15 | 2.71 | 2.74 | 2.69 | 2.73 | +0.37% | 42,602 | 11,585,982 |
| 2024-08-14 | 2.74 | 2.74 | 2.71 | 2.72 | -0.73% | 25,901 | 7,044,002 |
| 2024-08-13 | 2.71 | 2.74 | 2.68 | 2.74 | +1.11% | 37,886 | 10,298,298 |
| 2024-08-12 | 2.72 | 2.73 | 2.69 | 2.71 | 0% | 44,086 | 11,963,914 |
| 2024-08-09 | 2.73 | 2.74 | 2.7 | 2.71 | -0.37% | 48,759 | 13,283,892 |
| 2024-08-08 | 2.69 | 2.73 | 2.67 | 2.72 | +0.74% | 40,967 | 11,092,499 |
| 2024-08-07 | 2.71 | 2.72 | 2.68 | 2.7 | 0% | 33,137 | 8,935,782 |
| 2024-08-06 | 2.68 | 2.7 | 2.67 | 2.7 | +1.5% | 45,970 | 12,338,966 |
| 2024-08-05 | 2.72 | 2.73 | 2.65 | 2.66 | -2.21% | 56,374 | 15,199,320 |
| 2024-08-02 | 2.74 | 2.76 | 2.71 | 2.72 | -1.09% | 39,610 | 10,843,087 |
| 2024-08-01 | 2.75 | 2.76 | 2.73 | 2.75 | 0% | 49,990 | 13,725,448 |
| 2024-07-31 | 2.71 | 2.75 | 2.69 | 2.75 | +2.23% | 66,010 | 18,029,086 |
| 2024-07-30 | 2.68 | 2.7 | 2.67 | 2.69 | 0% | 32,490 | 8,736,895 |
| 2024-07-29 | 2.67 | 2.71 | 2.66 | 2.69 | +0.75% | 43,287 | 11,640,586 |
| 2024-07-26 | 2.61 | 2.68 | 2.6 | 2.67 | +2.3% | 53,087 | 14,102,412 |
| 2024-07-25 | 2.57 | 2.63 | 2.56 | 2.61 | +1.56% | 38,825 | 10,059,530 |
| 2024-07-24 | 2.58 | 2.61 | 2.56 | 2.57 | -0.77% | 57,264 | 14,805,564 |
| 2024-07-23 | 2.62 | 2.65 | 2.59 | 2.59 | -0.77% | 57,101 | 14,992,767 |
| 2024-07-22 | 2.61 | 2.63 | 2.6 | 2.61 | -0.38% | 32,246 | 8,422,129 |
| 2024-07-19 | 2.6 | 2.64 | 2.59 | 2.62 | +0.38% | 40,165 | 10,506,245 |
| 2024-07-18 | 2.63 | 2.63 | 2.58 | 2.61 | -0.76% | 46,321 | 12,070,321 |
| 2024-07-17 | 2.64 | 2.66 | 2.62 | 2.63 | -0.75% | 39,881 | 10,509,545 |
| 2024-07-16 | 2.68 | 2.69 | 2.63 | 2.65 | -0.75% | 44,497 | 11,804,400 |
| 2024-07-15 | 2.72 | 2.72 | 2.66 | 2.67 | -2.2% | 47,474 | 12,745,396 |
| 2024-07-12 | 2.74 | 2.76 | 2.71 | 2.73 | -0.36% | 60,535 | 16,542,530 |
| 2024-07-11 | 2.67 | 2.74 | 2.66 | 2.74 | +3.79% | 68,294 | 18,494,052 |
| 2024-07-10 | 2.65 | 2.67 | 2.62 | 2.64 | -0.38% | 41,670 | 11,016,362 |
| 2024-07-09 | 2.64 | 2.65 | 2.57 | 2.65 | +1.15% | 60,488 | 15,823,344 |
| 2024-07-08 | 2.69 | 2.69 | 2.62 | 2.62 | -2.6% | 57,351 | 15,160,387 |
| 2024-07-05 | 2.66 | 2.7 | 2.64 | 2.69 | +1.13% | 39,720 | 10,589,663 |
| 2024-07-04 | 2.72 | 2.74 | 2.66 | 2.66 | -1.85% | 44,893 | 12,086,850 |
| 2024-07-03 | 2.73 | 2.76 | 2.7 | 2.71 | -1.09% | 46,412 | 12,684,803 |
| 2024-07-02 | 2.72 | 2.76 | 2.7 | 2.74 | +0.74% | 52,567 | 14,394,598 |
| 2024-07-01 | 2.69 | 2.73 | 2.66 | 2.72 | +0.74% | 48,032 | 12,942,136 |
| 2024-06-28 | 2.66 | 2.71 | 2.65 | 2.7 | +1.89% | 49,569 | 13,311,034 |
| 2024-06-27 | 2.72 | 2.74 | 2.65 | 2.65 | -2.93% | 58,833 | 15,783,513 |
| 2024-06-26 | 2.66 | 2.73 | 2.63 | 2.73 | +3.02% | 52,819 | 14,160,064 |
| 2024-06-25 | 2.62 | 2.68 | 2.61 | 2.65 | +1.15% | 81,624 | 21,568,485 |
| 2024-06-24 | 2.69 | 2.7 | 2.61 | 2.62 | -3.68% | 82,117 | 21,709,932 |
| 2024-06-21 | 2.74 | 2.76 | 2.72 | 2.72 | 0% | 64,710 | 17,721,585 |
| 2024-06-20 | 2.77 | 2.79 | 2.72 | 2.72 | -1.81% | 62,791 | 17,203,117 |
| 2024-06-19 | 2.78 | 2.8 | 2.77 | 2.77 | 0% | 46,145 | 12,851,810 |
| 2024-06-18 | 2.77 | 2.8 | 2.75 | 2.77 | 0% | 76,388 | 21,191,114 |
| 2024-06-17 | 2.83 | 2.84 | 2.75 | 2.77 | -2.46% | 102,624 | 28,610,493 |
| 2024-06-14 | 2.84 | 2.88 | 2.82 | 2.84 | -0.35% | 67,673 | 19,237,580 |
| 2024-06-13 | 2.87 | 2.92 | 2.84 | 2.85 | -4.36% | 113,527 | 32,674,265 |
| 2024-06-12 | 2.95 | 3 | 2.94 | 2.98 | +0.68% | 86,453 | 25,721,339 |
| 2024-06-11 | 3 | 3 | 2.93 | 2.96 | -0.67% | 70,235 | 20,771,948 |
| 2024-06-07 | 2.97 | 3.01 | 2.93 | 2.98 | +0.68% | 67,151 | 19,982,969 |
| 2024-06-06 | 3.04 | 3.09 | 2.93 | 2.96 | -2.95% | 93,015 | 27,780,578 |
| 2024-06-05 | 3.15 | 3.15 | 3.04 | 3.05 | -2.87% | 65,450 | 20,139,592 |
| 2024-06-04 | 3.13 | 3.16 | 3.08 | 3.14 | +0.32% | 59,911 | 18,645,775 |
| 2024-06-03 | 3.2 | 3.21 | 3.11 | 3.13 | -2.49% | 87,560 | 27,621,700 |
| 2024-05-31 | 3.22 | 3.23 | 3.18 | 3.21 | 0% | 34,746 | 11,150,399 |
| 2024-05-30 | 3.22 | 3.23 | 3.19 | 3.21 | -0.31% | 40,993 | 13,146,889 |
| 2024-05-29 | 3.24 | 3.25 | 3.21 | 3.22 | -0.31% | 39,867 | 12,859,853 |
| 2024-05-28 | 3.27 | 3.28 | 3.23 | 3.23 | -1.22% | 42,784 | 13,910,830 |
| 2024-05-27 | 3.25 | 3.28 | 3.21 | 3.27 | +0.93% | 49,295 | 16,002,198 |
| 2024-05-24 | 3.25 | 3.28 | 3.23 | 3.24 | -0.31% | 48,231 | 15,701,828 |
| 2024-05-23 | 3.33 | 3.33 | 3.23 | 3.25 | -2.4% | 69,768 | 22,812,932 |
| 2024-05-22 | 3.33 | 3.35 | 3.32 | 3.33 | 0% | 46,628 | 15,542,182 |
| 2024-05-21 | 3.34 | 3.34 | 3.29 | 3.33 | -0.3% | 60,631 | 20,122,206 |
| 2024-05-20 | 3.29 | 3.35 | 3.29 | 3.34 | +1.52% | 79,030 | 26,298,211 |
| 2024-05-17 | 3.23 | 3.29 | 3.23 | 3.29 | +1.54% | 53,032 | 17,315,240 |
| 2024-05-16 | 3.23 | 3.27 | 3.23 | 3.24 | +0.31% | 58,606 | 19,056,135 |
| 2024-05-15 | 3.27 | 3.27 | 3.23 | 3.23 | -1.22% | 38,419 | 12,489,989 |
| 2024-05-14 | 3.22 | 3.28 | 3.22 | 3.27 | +1.24% | 70,746 | 23,096,384 |
| 2024-05-13 | 3.25 | 3.26 | 3.21 | 3.23 | -1.52% | 109,478 | 35,407,037 |
| 2024-05-10 | 3.25 | 3.37 | 3.21 | 3.28 | +1.23% | 174,121 | 57,255,610 |
| 2024-05-09 | 3.19 | 3.26 | 3.19 | 3.24 | +1.25% | 56,252 | 18,199,429 |
| 2024-05-08 | 3.22 | 3.24 | 3.19 | 3.2 | -0.93% | 66,616 | 21,417,466 |
| 2024-05-07 | 3.28 | 3.29 | 3.21 | 3.23 | -1.52% | 107,926 | 34,930,146 |
| 2024-05-06 | 3.23 | 3.32 | 3.2 | 3.28 | +1.86% | 220,656 | 72,273,794 |
| 2024-04-30 | 3.11 | 3.22 | 3.11 | 3.22 | +2.88% | 176,468 | 56,086,154 |
| 2024-04-29 | 3.08 | 3.15 | 3.08 | 3.13 | +1.95% | 85,803 | 26,716,314 |
| 2024-04-26 | 3.05 | 3.09 | 3.04 | 3.07 | +0.66% | 70,635 | 21,653,147 |
| 2024-04-25 | 3.03 | 3.05 | 3.02 | 3.05 | +0.66% | 66,262 | 20,144,547 |
| 2024-04-24 | 3.03 | 3.04 | 2.99 | 3.03 | +0.66% | 71,757 | 21,658,138 |
| 2024-04-23 | 2.99 | 3.03 | 2.98 | 3.01 | +1.69% | 70,340 | 21,151,206 |
| 2024-04-22 | 2.99 | 3 | 2.95 | 2.96 | -0.67% | 47,672 | 14,161,517 |
| 2024-04-19 | 2.97 | 3.02 | 2.95 | 2.98 | +0.34% | 57,170 | 17,101,422 |
| 2024-04-18 | 2.94 | 2.99 | 2.9 | 2.97 | +1.37% | 72,366 | 21,414,279 |
| 2024-04-17 | 2.81 | 2.94 | 2.81 | 2.93 | +4.64% | 101,936 | 29,582,930 |
| 2024-04-16 | 2.94 | 2.94 | 2.8 | 2.8 | -5.08% | 136,240 | 38,821,366 |
| 2024-04-15 | 2.99 | 3.03 | 2.91 | 2.95 | -1.34% | 87,004 | 25,830,001 |
| 2024-04-12 | 3.01 | 3.04 | 2.99 | 2.99 | -0.33% | 48,576 | 14,647,649 |
| 2024-04-11 | 2.97 | 3.04 | 2.96 | 3 | +0.33% | 62,611 | 18,843,894 |
| 2024-04-10 | 3.05 | 3.05 | 2.97 | 2.99 | -1.97% | 65,306 | 19,592,281 |
| 2024-04-09 | 3.03 | 3.05 | 3.01 | 3.05 | +0.33% | 42,246 | 12,819,133 |
| 2024-04-08 | 3.09 | 3.1 | 3.03 | 3.04 | -1.62% | 78,881 | 24,197,469 |
| 2024-04-03 | 3.08 | 3.09 | 3.05 | 3.09 | 0% | 55,975 | 17,210,433 |
| 2024-04-02 | 3.11 | 3.12 | 3.06 | 3.09 | -0.96% | 84,562 | 26,116,519 |
| 2024-04-01 | 3.05 | 3.15 | 3.03 | 3.12 | +2.3% | 169,813 | 52,406,386 |
| 2024-03-29 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 56,905 | 17,276,571 |
| 2024-03-28 | 2.94 | 3.05 | 2.93 | 3.03 | +3.06% | 110,990 | 33,318,540 |
| 2024-03-27 | 3 | 3.01 | 2.94 | 2.94 | -2% | 45,330 | 13,513,760 |
| 2024-03-26 | 2.99 | 3.01 | 2.96 | 3 | +0.33% | 66,218 | 19,799,121 |
| 2024-03-25 | 3.03 | 3.06 | 2.99 | 2.99 | -1.64% | 60,600 | 18,366,466 |
| 2024-03-22 | 3.06 | 3.08 | 3.03 | 3.04 | -0.98% | 74,334 | 22,654,105 |
| 2024-03-21 | 3.06 | 3.09 | 3.06 | 3.07 | 0% | 64,185 | 19,713,530 |
| 2024-03-20 | 3.06 | 3.09 | 3.05 | 3.07 | 0% | 57,550 | 17,674,813 |
| 2024-03-19 | 3.08 | 3.09 | 3.05 | 3.07 | -0.65% | 70,276 | 21,555,985 |
| 2024-03-18 | 3.05 | 3.1 | 3.03 | 3.09 | +1.31% | 129,320 | 39,666,685 |
| 2024-03-15 | 3.03 | 3.06 | 3 | 3.05 | +0.66% | 111,785 | 33,800,552 |
| 2024-03-14 | 3.02 | 3.04 | 3 | 3.03 | +0.33% | 55,346 | 16,713,783 |
| 2024-03-13 | 3.02 | 3.03 | 3 | 3.02 | 0% | 66,152 | 19,924,069 |
| 2024-03-12 | 3.03 | 3.09 | 3.01 | 3.02 | -0.33% | 103,075 | 31,307,071 |
| 2024-03-11 | 2.92 | 3.07 | 2.92 | 3.03 | +4.12% | 241,365 | 72,416,752 |
| 2024-03-08 | 2.88 | 2.93 | 2.87 | 2.91 | +1.04% | 71,559 | 20,715,244 |
| 2024-03-07 | 2.91 | 2.92 | 2.87 | 2.88 | -0.69% | 65,768 | 19,048,832 |
| 2024-03-06 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 104,818 | 30,286,103 |
| 2024-03-05 | 2.88 | 2.89 | 2.85 | 2.87 | -0.69% | 61,680 | 17,687,473 |
| 2024-03-04 | 2.92 | 2.92 | 2.87 | 2.89 | -1.03% | 79,371 | 22,962,717 |
| 2024-03-01 | 2.92 | 2.94 | 2.89 | 2.92 | -0.34% | 69,693 | 20,293,324 |
| 2024-02-29 | 2.83 | 2.94 | 2.81 | 2.93 | +2.45% | 122,373 | 35,266,925 |
| 2024-02-28 | 2.96 | 2.98 | 2.86 | 2.86 | -3.38% | 179,651 | 52,713,824 |
| 2024-02-27 | 2.94 | 2.96 | 2.92 | 2.96 | +0.34% | 102,007 | 30,012,300 |
| 2024-02-26 | 2.93 | 2.98 | 2.91 | 2.95 | +1.37% | 228,910 | 67,297,094 |
| 2024-02-23 | 2.87 | 2.91 | 2.84 | 2.91 | +1.75% | 101,565 | 29,201,371 |
| 2024-02-22 | 2.83 | 2.89 | 2.82 | 2.86 | +0.35% | 85,236 | 24,348,907 |
| 2024-02-21 | 2.74 | 2.98 | 2.73 | 2.85 | +2.89% | 241,600 | 69,514,740 |
| 2024-02-20 | 2.73 | 2.77 | 2.7 | 2.77 | +1.47% | 126,475 | 34,634,602 |
| 2024-02-19 | 2.69 | 2.75 | 2.67 | 2.73 | +2.63% | 166,762 | 45,139,617 |
| 2024-02-08 | 2.49 | 2.67 | 2.48 | 2.66 | +6.83% | 220,484 | 56,951,179 |
| 2024-02-07 | 2.53 | 2.54 | 2.44 | 2.49 | -1.58% | 193,343 | 48,193,623 |
| 2024-02-06 | 2.42 | 2.57 | 2.32 | 2.53 | +3.27% | 224,736 | 54,647,572 |
| 2024-02-05 | 2.67 | 2.67 | 2.42 | 2.45 | -8.58% | 242,102 | 60,475,685 |
| 2024-02-02 | 2.75 | 2.8 | 2.58 | 2.68 | -2.19% | 183,428 | 49,343,117 |
| 2024-02-01 | 2.79 | 2.81 | 2.69 | 2.74 | -2.14% | 181,386 | 49,910,649 |
| 2024-01-31 | 2.89 | 2.9 | 2.8 | 2.8 | -3.45% | 189,958 | 53,839,383 |
| 2024-01-30 | 2.96 | 2.99 | 2.89 | 2.9 | -2.03% | 136,581 | 40,033,017 |
| 2024-01-29 | 3.03 | 3.04 | 2.95 | 2.96 | -1.99% | 142,225 | 42,478,154 |
| 2024-01-26 | 3.01 | 3.06 | 3 | 3.02 | +0.33% | 131,091 | 39,722,346 |
| 2024-01-25 | 2.9 | 3.02 | 2.89 | 3.01 | +3.79% | 153,551 | 45,505,808 |
| 2024-01-24 | 2.84 | 2.92 | 2.79 | 2.9 | +2.11% | 172,720 | 49,357,212 |
| 2024-01-23 | 2.83 | 2.89 | 2.78 | 2.84 | +0.71% | 177,588 | 50,338,720 |
| 2024-01-22 | 3.01 | 3.02 | 2.82 | 2.82 | -5.69% | 287,289 | 84,104,290 |
| 2024-01-19 | 3.02 | 3.06 | 2.98 | 2.99 | -1.32% | 155,845 | 46,880,936 |
| 2024-01-18 | 3.08 | 3.09 | 2.94 | 3.03 | -1.94% | 275,175 | 82,576,084 |
| 2024-01-17 | 3.14 | 3.16 | 3.09 | 3.09 | -1.9% | 114,781 | 35,896,615 |
| 2024-01-16 | 3.17 | 3.17 | 3.11 | 3.15 | -0.32% | 145,798 | 45,752,152 |
| 2024-01-15 | 3.17 | 3.18 | 3.14 | 3.16 | -0.32% | 86,773 | 27,446,190 |
| 2024-01-12 | 3.2 | 3.23 | 3.17 | 3.17 | -0.94% | 130,422 | 41,727,567 |
| 2024-01-11 | 3.18 | 3.22 | 3.17 | 3.2 | +0.63% | 127,772 | 40,917,008 |
| 2024-01-10 | 3.21 | 3.23 | 3.17 | 3.18 | -0.93% | 129,267 | 41,329,915 |
| 2024-01-09 | 3.19 | 3.22 | 3.17 | 3.21 | +0.94% | 119,009 | 38,081,924 |
| 2024-01-08 | 3.22 | 3.24 | 3.18 | 3.18 | -1.85% | 138,413 | 44,345,250 |
| 2024-01-05 | 3.26 | 3.29 | 3.21 | 3.24 | -0.61% | 124,080 | 40,434,336 |
| 2024-01-04 | 3.27 | 3.28 | 3.23 | 3.26 | -0.61% | 96,382 | 31,348,380 |
| 2024-01-03 | 3.29 | 3.3 | 3.24 | 3.28 | -0.3% | 106,401 | 34,766,035 |
| 2024-01-02 | 3.27 | 3.32 | 3.26 | 3.29 | +0.61% | 111,052 | 36,585,697 |
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：