股票概览
4.11
-0.72%
-0.03
4.11
开盘价
4.3
最高价
4.08
最低价
829,915
成交量
数据更新至: 2024-12-31
技术指标
4.10
MA5 (5日均线)
4.10
MA10 (10日均线)
4.39
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 | 4.11 | 4.3 | 4.08 | 4.11 | -0.72% | 829,915 | 348,327,071 |
| 2024-12-30 | 4.14 | 4.3 | 3.93 | 4.14 | 0% | 952,144 | 388,925,836 |
| 2024-12-27 | 4.21 | 4.37 | 4.11 | 4.14 | -2.59% | 1,289,366 | 548,997,807 |
| 2024-12-26 | 3.76 | 4.25 | 3.75 | 4.25 | +10.1% | 1,264,398 | 508,687,521 |
| 2024-12-25 | 3.75 | 4 | 3.49 | 3.86 | +2.93% | 946,405 | 352,961,588 |
| 2024-12-24 | 3.79 | 3.83 | 3.65 | 3.75 | -2.09% | 621,338 | 230,912,031 |
| 2024-12-23 | 4.03 | 4.06 | 3.8 | 3.83 | -6.81% | 733,705 | 286,931,884 |
| 2024-12-20 | 4.16 | 4.28 | 4.1 | 4.11 | -1.91% | 796,892 | 333,484,686 |
| 2024-12-19 | 4.49 | 4.49 | 4.15 | 4.19 | -8.71% | 1,032,610 | 437,566,610 |
| 2024-12-18 | 4.36 | 4.7 | 4.36 | 4.59 | -5.17% | 1,206,493 | 545,761,581 |
| 2024-12-17 | 5.15 | 5.25 | 4.84 | 4.84 | -10.04% | 529,143 | 260,442,079 |
| 2024-12-16 | 5.03 | 5.61 | 5 | 5.38 | +5.28% | 1,733,104 | 923,525,975 |
| 2024-12-13 | 5.2 | 5.65 | 4.98 | 5.11 | -0.58% | 2,351,153 | 1,257,855,582 |
| 2024-12-12 | 4.7 | 5.14 | 4.55 | 5.14 | +10.06% | 1,679,883 | 819,156,656 |
| 2024-12-11 | 4.33 | 4.8 | 4.33 | 4.67 | +5.66% | 1,527,760 | 700,637,632 |
| 2024-12-10 | 4.44 | 4.58 | 4.33 | 4.42 | +4.74% | 1,265,639 | 563,734,571 |
| 2024-12-09 | 4.33 | 4.45 | 4.18 | 4.22 | -3.65% | 729,720 | 312,293,825 |
| 2024-12-06 | 4.19 | 4.54 | 4.14 | 4.38 | +2.82% | 1,094,514 | 473,753,411 |
| 2024-12-05 | 4.2 | 4.32 | 4.11 | 4.26 | -1.39% | 844,825 | 354,507,423 |
| 2024-12-04 | 4.15 | 4.53 | 4.06 | 4.32 | +1.41% | 1,151,413 | 497,572,869 |
| 2024-12-03 | 4.41 | 4.51 | 4.25 | 4.26 | -6.37% | 1,348,041 | 584,798,742 |
| 2024-12-02 | 4.51 | 4.9 | 4.43 | 4.55 | +1.11% | 1,953,059 | 908,604,813 |
| 2024-11-29 | 4.16 | 4.5 | 4.1 | 4.5 | +10.02% | 1,517,099 | 645,070,886 |
| 2024-11-28 | 4 | 4.19 | 4 | 4.09 | +0.49% | 1,013,994 | 416,145,445 |
| 2024-11-27 | 3.9 | 4.2 | 3.83 | 4.07 | +1.24% | 998,467 | 399,430,576 |
| 2024-11-26 | 3.78 | 4.05 | 3.75 | 4.02 | +5.79% | 946,958 | 374,262,105 |
| 2024-11-25 | 3.82 | 3.92 | 3.66 | 3.8 | +1.06% | 504,663 | 191,840,648 |
| 2024-11-22 | 3.95 | 4.04 | 3.74 | 3.76 | -5.76% | 677,947 | 264,471,346 |
| 2024-11-21 | 3.9 | 4.1 | 3.8 | 3.99 | +2.05% | 808,205 | 317,074,282 |
| 2024-11-20 | 3.8 | 4.05 | 3.78 | 3.91 | +0.26% | 766,722 | 300,528,213 |
| 2024-11-19 | 3.7 | 3.91 | 3.58 | 3.9 | +4.84% | 739,707 | 276,858,800 |
| 2024-11-18 | 3.65 | 3.78 | 3.51 | 3.72 | +3.05% | 612,616 | 223,678,065 |
| 2024-11-15 | 3.68 | 3.79 | 3.59 | 3.61 | -3.22% | 549,725 | 202,699,326 |
| 2024-11-14 | 3.9 | 3.95 | 3.71 | 3.73 | -5.81% | 685,275 | 260,959,570 |
| 2024-11-13 | 4.06 | 4.21 | 3.91 | 3.96 | -2.46% | 806,745 | 326,075,602 |
| 2024-11-12 | 3.94 | 4.28 | 3.94 | 4.06 | +1.75% | 1,234,351 | 507,823,984 |
| 2024-11-11 | 4.1 | 4.2 | 3.9 | 3.99 | -7.85% | 1,510,793 | 604,000,163 |
| 2024-11-08 | 4.83 | 4.83 | 4.31 | 4.33 | -1.37% | 2,561,876 | 1,184,803,960 |
| 2024-11-07 | 4.08 | 4.39 | 4.02 | 4.39 | +10.03% | 950,958 | 405,673,380 |
| 2024-11-06 | 3.56 | 3.99 | 3.52 | 3.99 | +9.92% | 2,011,189 | 758,201,557 |
| 2024-11-05 | 3.4 | 3.8 | 3.4 | 3.63 | +3.42% | 1,586,270 | 570,059,027 |
| 2024-11-04 | 3.8 | 3.8 | 3.42 | 3.51 | +1.74% | 2,106,706 | 763,671,021 |
| 2024-11-01 | 3.13 | 3.45 | 3.1 | 3.45 | +9.87% | 710,850 | 237,434,359 |
| 2024-10-31 | 3.12 | 3.15 | 3.03 | 3.14 | -0.95% | 709,288 | 219,473,587 |
| 2024-10-30 | 3.09 | 3.23 | 3.08 | 3.17 | +1.28% | 632,242 | 200,678,999 |
| 2024-10-29 | 3.23 | 3.29 | 3.12 | 3.13 | -3.1% | 701,157 | 223,219,369 |
| 2024-10-28 | 3.09 | 3.25 | 3.08 | 3.23 | +4.19% | 815,857 | 261,104,457 |
| 2024-10-25 | 3.07 | 3.14 | 3.06 | 3.1 | -0.32% | 560,778 | 174,182,079 |
| 2024-10-24 | 3.03 | 3.2 | 3 | 3.11 | +1.63% | 760,805 | 237,826,229 |
| 2024-10-23 | 3.12 | 3.15 | 3.04 | 3.06 | -0.97% | 721,600 | 223,763,217 |
| 2024-10-22 | 2.99 | 3.15 | 2.97 | 3.09 | +1.64% | 827,968 | 253,904,826 |
| 2024-10-21 | 2.97 | 3.09 | 2.91 | 3.04 | +2.7% | 685,489 | 204,860,500 |
| 2024-10-18 | 2.9 | 2.99 | 2.86 | 2.96 | +2.42% | 469,218 | 137,912,618 |
| 2024-10-17 | 2.97 | 3.01 | 2.88 | 2.89 | -3.34% | 535,042 | 157,201,217 |
| 2024-10-16 | 2.99 | 3.08 | 2.95 | 2.99 | -2.92% | 541,132 | 163,187,724 |
| 2024-10-15 | 2.99 | 3.25 | 2.93 | 3.08 | +1.32% | 898,870 | 277,304,734 |
| 2024-10-14 | 3.02 | 3.08 | 2.88 | 3.04 | -2.25% | 738,209 | 220,286,606 |
| 2024-10-11 | 3.02 | 3.29 | 2.96 | 3.11 | -1.27% | 998,645 | 315,830,511 |
| 2024-10-10 | 2.83 | 3.26 | 2.74 | 3.15 | +6.42% | 1,135,374 | 342,081,407 |
| 2024-10-09 | 3.15 | 3.16 | 2.96 | 2.96 | -10.03% | 703,158 | 211,262,237 |
| 2024-10-08 | 3.58 | 3.58 | 3.1 | 3.29 | +0.92% | 1,283,703 | 428,842,774 |
| 2024-09-30 | 3.12 | 3.28 | 2.99 | 3.26 | +8.67% | 1,211,701 | 381,589,226 |
| 2024-09-27 | 2.94 | 3.08 | 2.88 | 3 | +3.09% | 898,200 | 265,674,904 |
| 2024-09-26 | 2.78 | 2.92 | 2.77 | 2.91 | +5.05% | 1,046,724 | 299,496,450 |
| 2024-09-25 | 2.82 | 2.9 | 2.77 | 2.77 | 0% | 1,006,670 | 284,738,393 |
| 2024-09-24 | 2.71 | 2.89 | 2.65 | 2.77 | +5.32% | 1,078,886 | 296,207,522 |
| 2024-09-23 | 2.61 | 2.65 | 2.55 | 2.63 | -1.13% | 446,590 | 116,535,466 |
| 2024-09-20 | 2.57 | 2.7 | 2.55 | 2.66 | +2.7% | 727,577 | 190,768,611 |
| 2024-09-19 | 2.5 | 2.63 | 2.49 | 2.59 | +3.6% | 620,625 | 160,389,446 |
| 2024-09-18 | 2.5 | 2.53 | 2.44 | 2.5 | -1.57% | 365,518 | 90,725,480 |
| 2024-09-13 | 2.52 | 2.59 | 2.49 | 2.54 | +0.79% | 383,900 | 97,613,176 |
| 2024-09-12 | 2.57 | 2.6 | 2.5 | 2.52 | -2.33% | 402,168 | 102,400,412 |
| 2024-09-11 | 2.58 | 2.65 | 2.52 | 2.58 | -0.77% | 431,797 | 110,866,913 |
| 2024-09-10 | 2.66 | 2.68 | 2.57 | 2.6 | -2.62% | 517,373 | 134,926,887 |
| 2024-09-09 | 2.62 | 2.71 | 2.56 | 2.67 | +1.14% | 628,186 | 167,269,826 |
| 2024-09-06 | 2.65 | 2.78 | 2.6 | 2.64 | -2.94% | 804,556 | 215,394,894 |
| 2024-09-05 | 2.6 | 2.79 | 2.59 | 2.72 | +4.21% | 998,728 | 268,994,238 |
| 2024-09-04 | 2.53 | 2.68 | 2.49 | 2.61 | +2.76% | 791,592 | 204,016,997 |
| 2024-09-03 | 2.52 | 2.59 | 2.51 | 2.54 | 0% | 567,326 | 144,153,502 |
| 2024-09-02 | 2.58 | 2.66 | 2.5 | 2.54 | -5.22% | 1,153,095 | 296,824,920 |
| 2024-08-30 | 2.44 | 2.68 | 2.4 | 2.68 | +9.84% | 1,118,529 | 290,421,894 |
| 2024-08-29 | 2.36 | 2.46 | 2.32 | 2.44 | +2.09% | 612,632 | 146,891,369 |
| 2024-08-28 | 2.45 | 2.52 | 2.39 | 2.39 | +2.58% | 738,676 | 180,473,632 |
| 2024-08-27 | 2.37 | 2.39 | 2.32 | 2.33 | -2.1% | 342,519 | 80,177,738 |
| 2024-08-26 | 2.35 | 2.41 | 2.32 | 2.38 | +0.85% | 318,041 | 75,525,509 |
| 2024-08-23 | 2.41 | 2.45 | 2.35 | 2.36 | -2.88% | 414,736 | 98,953,145 |
| 2024-08-22 | 2.46 | 2.49 | 2.41 | 2.43 | -2.02% | 411,758 | 100,480,413 |
| 2024-08-21 | 2.43 | 2.5 | 2.4 | 2.48 | +1.22% | 520,630 | 128,009,399 |
| 2024-08-20 | 2.49 | 2.54 | 2.43 | 2.45 | -2% | 572,819 | 142,131,945 |
| 2024-08-19 | 2.55 | 2.58 | 2.48 | 2.5 | -2.72% | 734,559 | 184,568,479 |
| 2024-08-16 | 2.69 | 2.72 | 2.57 | 2.57 | -6.2% | 947,172 | 250,042,821 |
| 2024-08-15 | 2.74 | 2.82 | 2.59 | 2.74 | -2.84% | 1,147,294 | 310,857,210 |
| 2024-08-14 | 2.75 | 2.95 | 2.72 | 2.82 | +0.71% | 1,635,506 | 457,663,364 |
| 2024-08-13 | 2.8 | 2.96 | 2.8 | 2.8 | -9.97% | 1,167,757 | 328,304,780 |
| 2024-08-12 | 3.11 | 3.11 | 3.11 | 3.11 | -9.86% | 50,920 | 15,836,120 |
| 2024-08-09 | 3.82 | 3.82 | 3.45 | 3.45 | -9.92% | 1,304,898 | 458,627,056 |
| 2024-08-08 | 3.2 | 3.83 | 3.2 | 3.83 | +10.06% | 2,010,664 | 709,170,306 |
| 2024-08-07 | 3.48 | 3.48 | 3.34 | 3.48 | +10.13% | 1,238,507 | 430,435,420 |
| 2024-08-06 | 3.16 | 3.16 | 2.97 | 3.16 | +10.1% | 916,481 | 287,378,746 |
| 2024-08-05 | 2.87 | 2.87 | 2.87 | 2.87 | +9.96% | 203,384 | 58,371,208 |
| 2024-08-02 | 2.37 | 2.61 | 2.34 | 2.61 | +10.13% | 441,804 | 110,580,578 |
| 2024-08-01 | 2.4 | 2.43 | 2.37 | 2.37 | -2.47% | 236,669 | 56,606,732 |
| 2024-07-31 | 2.38 | 2.48 | 2.35 | 2.43 | 0% | 384,991 | 92,798,076 |
| 2024-07-30 | 2.3 | 2.52 | 2.28 | 2.43 | +5.19% | 442,136 | 106,255,415 |
| 2024-07-29 | 2.27 | 2.32 | 2.24 | 2.31 | +0.87% | 178,665 | 40,694,554 |
| 2024-07-26 | 2.23 | 2.39 | 2.21 | 2.29 | +3.15% | 190,968 | 43,729,813 |
| 2024-07-25 | 2.2 | 2.23 | 2.17 | 2.22 | +0.91% | 79,057 | 17,479,070 |
| 2024-07-24 | 2.25 | 2.25 | 2.19 | 2.2 | -2.22% | 125,181 | 27,738,107 |
| 2024-07-23 | 2.27 | 2.31 | 2.24 | 2.25 | -0.88% | 151,443 | 34,573,218 |
| 2024-07-22 | 2.24 | 2.28 | 2.22 | 2.27 | +0.89% | 94,209 | 21,186,759 |
| 2024-07-19 | 2.26 | 2.27 | 2.24 | 2.25 | -0.88% | 92,079 | 20,748,264 |
| 2024-07-18 | 2.26 | 2.29 | 2.23 | 2.27 | -0.44% | 160,631 | 36,179,327 |
| 2024-07-17 | 2.25 | 2.33 | 2.24 | 2.28 | +0.88% | 183,254 | 41,889,032 |
| 2024-07-16 | 2.29 | 2.29 | 2.24 | 2.26 | -1.31% | 116,098 | 26,238,371 |
| 2024-07-15 | 2.35 | 2.35 | 2.26 | 2.29 | -2.55% | 222,574 | 50,887,954 |
| 2024-07-12 | 2.31 | 2.42 | 2.31 | 2.35 | +1.73% | 325,864 | 77,089,498 |
| 2024-07-11 | 2.28 | 2.39 | 2.26 | 2.31 | +2.67% | 279,639 | 64,825,923 |
| 2024-07-10 | 2.27 | 2.28 | 2.22 | 2.25 | -1.32% | 193,789 | 43,579,360 |
| 2024-07-09 | 2.31 | 2.33 | 2.19 | 2.28 | -0.87% | 290,121 | 65,162,734 |
| 2024-07-08 | 2.39 | 2.42 | 2.28 | 2.3 | -6.12% | 393,864 | 91,623,382 |
| 2024-07-05 | 2.51 | 2.53 | 2.34 | 2.45 | -5.77% | 597,878 | 144,634,845 |
| 2024-07-04 | 2.81 | 2.81 | 2.59 | 2.6 | +1.96% | 764,640 | 207,626,175 |
| 2024-07-03 | 2.4 | 2.55 | 2.4 | 2.55 | +9.91% | 123,564 | 31,310,808 |
| 2024-07-02 | 2.28 | 2.34 | 2.26 | 2.32 | +1.75% | 110,557 | 25,655,747 |
| 2024-07-01 | 2.24 | 2.28 | 2.23 | 2.28 | +1.33% | 69,230 | 15,634,443 |
| 2024-06-28 | 2.28 | 2.3 | 2.24 | 2.25 | -0.44% | 76,713 | 17,442,630 |
| 2024-06-27 | 2.29 | 2.32 | 2.26 | 2.26 | -1.74% | 85,224 | 19,460,507 |
| 2024-06-26 | 2.24 | 2.3 | 2.22 | 2.3 | +1.32% | 94,917 | 21,451,246 |
| 2024-06-25 | 2.19 | 2.3 | 2.19 | 2.27 | +4.13% | 164,491 | 37,152,245 |
| 2024-06-24 | 2.24 | 2.25 | 2.16 | 2.18 | -3.96% | 133,334 | 29,308,363 |
| 2024-06-21 | 2.32 | 2.36 | 2.25 | 2.27 | -3.81% | 149,989 | 34,366,940 |
| 2024-06-20 | 2.4 | 2.41 | 2.35 | 2.36 | -2.07% | 83,738 | 19,819,189 |
| 2024-06-19 | 2.42 | 2.46 | 2.41 | 2.41 | -0.82% | 69,509 | 16,876,106 |
| 2024-06-18 | 2.42 | 2.44 | 2.4 | 2.43 | +1.25% | 47,732 | 11,548,371 |
| 2024-06-17 | 2.42 | 2.42 | 2.38 | 2.4 | -0.83% | 62,256 | 14,907,103 |
| 2024-06-14 | 2.41 | 2.44 | 2.39 | 2.42 | 0% | 71,526 | 17,275,107 |
| 2024-06-13 | 2.48 | 2.49 | 2.4 | 2.42 | -2.42% | 105,676 | 25,757,118 |
| 2024-06-12 | 2.42 | 2.49 | 2.4 | 2.48 | +2.48% | 102,418 | 25,216,750 |
| 2024-06-11 | 2.45 | 2.45 | 2.37 | 2.42 | -1.22% | 82,651 | 19,936,738 |
| 2024-06-07 | 2.34 | 2.45 | 2.34 | 2.45 | +4.7% | 163,105 | 39,340,434 |
| 2024-06-06 | 2.47 | 2.48 | 2.29 | 2.34 | -3.7% | 185,780 | 43,735,358 |
| 2024-06-05 | 2.5 | 2.5 | 2.43 | 2.43 | -3.19% | 121,064 | 29,837,437 |
| 2024-06-04 | 2.53 | 2.54 | 2.47 | 2.51 | -0.79% | 115,407 | 28,827,849 |
| 2024-06-03 | 2.63 | 2.63 | 2.49 | 2.53 | -3.07% | 166,538 | 42,288,244 |
| 2024-05-31 | 2.61 | 2.65 | 2.61 | 2.61 | +0.38% | 116,969 | 30,740,249 |
| 2024-05-30 | 2.7 | 2.7 | 2.58 | 2.6 | -3.7% | 189,071 | 49,580,930 |
| 2024-05-29 | 2.66 | 2.74 | 2.65 | 2.7 | +0.37% | 117,872 | 31,769,692 |
| 2024-05-28 | 2.75 | 2.75 | 2.68 | 2.69 | -2.89% | 133,721 | 36,202,014 |
| 2024-05-27 | 2.74 | 2.77 | 2.7 | 2.77 | +0.73% | 127,138 | 34,749,190 |
| 2024-05-24 | 2.83 | 2.85 | 2.75 | 2.75 | -2.83% | 143,053 | 39,740,061 |
| 2024-05-23 | 2.89 | 2.89 | 2.79 | 2.83 | -2.41% | 185,827 | 52,640,415 |
| 2024-05-22 | 2.91 | 2.95 | 2.89 | 2.9 | -1.36% | 247,156 | 72,097,661 |
| 2024-05-21 | 2.9 | 2.99 | 2.87 | 2.94 | +0.68% | 341,255 | 99,749,950 |
| 2024-05-20 | 2.92 | 2.99 | 2.89 | 2.92 | -0.34% | 342,824 | 100,729,228 |
| 2024-05-17 | 2.97 | 3.1 | 2.88 | 2.93 | -1.35% | 607,711 | 178,874,242 |
| 2024-05-16 | 2.72 | 2.97 | 2.71 | 2.97 | +10% | 393,891 | 113,304,507 |
| 2024-05-15 | 2.7 | 2.73 | 2.66 | 2.7 | 0% | 107,394 | 29,024,596 |
| 2024-05-14 | 2.66 | 2.72 | 2.64 | 2.7 | +1.89% | 146,861 | 39,500,825 |
| 2024-05-13 | 2.75 | 2.75 | 2.65 | 2.65 | -3.28% | 137,386 | 36,773,883 |
| 2024-05-10 | 2.77 | 2.8 | 2.74 | 2.74 | -1.44% | 120,127 | 33,073,369 |
| 2024-05-09 | 2.77 | 2.81 | 2.75 | 2.78 | -0.71% | 161,114 | 44,695,912 |
| 2024-05-08 | 2.77 | 2.84 | 2.72 | 2.8 | +1.82% | 234,358 | 65,312,098 |
| 2024-05-07 | 2.78 | 2.78 | 2.73 | 2.75 | -0.72% | 104,251 | 28,695,646 |
| 2024-05-06 | 2.78 | 2.83 | 2.77 | 2.77 | +0.73% | 129,740 | 36,144,061 |
| 2024-04-30 | 2.79 | 2.8 | 2.7 | 2.75 | -1.43% | 160,789 | 44,125,998 |
| 2024-04-29 | 2.65 | 2.8 | 2.63 | 2.79 | +3.72% | 233,552 | 64,029,478 |
| 2024-04-26 | 2.61 | 2.74 | 2.59 | 2.69 | +5.08% | 243,349 | 65,103,981 |
| 2024-04-25 | 2.56 | 2.61 | 2.55 | 2.56 | -0.39% | 115,909 | 29,929,969 |
| 2024-04-24 | 2.56 | 2.58 | 2.53 | 2.57 | +0.39% | 104,508 | 26,734,578 |
| 2024-04-23 | 2.55 | 2.58 | 2.54 | 2.56 | +0.39% | 88,663 | 22,726,047 |
| 2024-04-22 | 2.53 | 2.58 | 2.48 | 2.55 | -0.78% | 111,924 | 28,376,234 |
| 2024-04-19 | 2.65 | 2.65 | 2.55 | 2.57 | -3.02% | 119,658 | 31,024,624 |
| 2024-04-18 | 2.65 | 2.74 | 2.61 | 2.65 | 0% | 173,923 | 46,418,450 |
| 2024-04-17 | 2.46 | 2.66 | 2.46 | 2.65 | +6% | 207,948 | 54,449,947 |
| 2024-04-16 | 2.7 | 2.7 | 2.5 | 2.5 | -10.07% | 283,698 | 71,990,136 |
| 2024-04-15 | 3.01 | 3.01 | 2.78 | 2.78 | -10.03% | 390,840 | 110,583,198 |
| 2024-04-12 | 3.06 | 3.15 | 3.03 | 3.09 | +0.98% | 241,974 | 74,944,975 |
| 2024-04-11 | 3.05 | 3.08 | 3.01 | 3.06 | -0.65% | 154,266 | 47,108,865 |
| 2024-04-10 | 3.08 | 3.15 | 3.01 | 3.08 | 0% | 228,099 | 69,752,745 |
| 2024-04-09 | 3 | 3.14 | 3 | 3.08 | +1.65% | 178,350 | 54,720,545 |
| 2024-04-08 | 3.19 | 3.19 | 3.03 | 3.03 | -5.02% | 265,390 | 81,878,695 |
| 2024-04-03 | 3.1 | 3.22 | 3.08 | 3.19 | +2.57% | 356,254 | 112,494,815 |
| 2024-04-02 | 3.08 | 3.14 | 3.04 | 3.11 | +0.65% | 188,731 | 58,253,133 |
| 2024-04-01 | 3.04 | 3.09 | 3.03 | 3.09 | +2.32% | 165,255 | 50,663,652 |
| 2024-03-29 | 3.02 | 3.07 | 2.99 | 3.02 | -0.33% | 137,262 | 41,499,144 |
| 2024-03-28 | 2.97 | 3.07 | 2.91 | 3.03 | +1.34% | 190,821 | 57,320,710 |
| 2024-03-27 | 3.07 | 3.15 | 2.99 | 2.99 | -3.55% | 181,878 | 55,886,898 |
| 2024-03-26 | 3.09 | 3.16 | 3.02 | 3.1 | -0.64% | 228,136 | 70,339,597 |
| 2024-03-25 | 3.31 | 3.33 | 3.12 | 3.12 | -6.87% | 380,845 | 122,172,673 |
| 2024-03-22 | 3.31 | 3.39 | 3.27 | 3.35 | +0.6% | 420,657 | 140,108,777 |
| 2024-03-21 | 3.27 | 3.39 | 3.25 | 3.33 | +1.52% | 426,419 | 141,490,233 |
| 2024-03-20 | 3.24 | 3.3 | 3.23 | 3.28 | +0.61% | 196,247 | 64,112,191 |
| 2024-03-19 | 3.3 | 3.34 | 3.26 | 3.26 | -1.21% | 260,197 | 85,717,138 |
| 2024-03-18 | 3.3 | 3.32 | 3.25 | 3.3 | +0.3% | 277,861 | 91,049,412 |
| 2024-03-15 | 3.19 | 3.36 | 3.18 | 3.29 | +2.17% | 314,291 | 103,283,657 |
| 2024-03-14 | 3.25 | 3.29 | 3.16 | 3.22 | -1.53% | 226,121 | 73,142,347 |
| 2024-03-13 | 3.3 | 3.33 | 3.26 | 3.27 | -2.39% | 289,055 | 94,729,138 |
| 2024-03-12 | 3.31 | 3.42 | 3.24 | 3.35 | +1.21% | 457,607 | 151,958,830 |
| 2024-03-11 | 3.24 | 3.46 | 3.24 | 3.31 | +3.12% | 451,445 | 150,728,010 |
| 2024-03-08 | 3.2 | 3.28 | 3.15 | 3.21 | -3.31% | 419,635 | 134,354,092 |
| 2024-03-07 | 3.12 | 3.43 | 3.11 | 3.32 | +6.41% | 729,044 | 241,181,583 |
| 2024-03-06 | 3.07 | 3.15 | 3.03 | 3.12 | +1.63% | 206,945 | 64,263,872 |
| 2024-03-05 | 3.14 | 3.16 | 3.06 | 3.07 | -3.15% | 233,138 | 72,302,789 |
| 2024-03-04 | 3.21 | 3.23 | 3.09 | 3.17 | -1.25% | 264,599 | 83,342,801 |
| 2024-03-01 | 3.26 | 3.3 | 3.16 | 3.21 | -2.13% | 365,850 | 117,451,908 |
| 2024-02-29 | 3.12 | 3.29 | 3.08 | 3.28 | +2.18% | 476,769 | 153,900,129 |
| 2024-02-28 | 3.52 | 3.63 | 3.17 | 3.21 | -5.31% | 850,547 | 294,231,818 |
| 2024-02-27 | 3.07 | 3.39 | 3.03 | 3.39 | +10.06% | 285,480 | 93,428,818 |
| 2024-02-26 | 3.1 | 3.15 | 3 | 3.08 | -0.65% | 339,537 | 104,865,421 |
| 2024-02-23 | 2.92 | 3.15 | 2.88 | 3.1 | +7.27% | 409,002 | 122,614,129 |
| 2024-02-22 | 2.8 | 2.89 | 2.8 | 2.89 | +1.76% | 225,974 | 64,580,618 |
| 2024-02-21 | 2.75 | 2.94 | 2.72 | 2.84 | +1.79% | 265,825 | 75,760,244 |
| 2024-02-20 | 2.75 | 2.81 | 2.66 | 2.79 | +1.45% | 215,744 | 59,281,217 |
| 2024-02-19 | 2.64 | 2.76 | 2.64 | 2.75 | +5.36% | 245,356 | 66,675,551 |
| 2024-02-08 | 2.44 | 2.62 | 2.44 | 2.61 | +7.41% | 270,879 | 68,665,420 |
| 2024-02-07 | 2.5 | 2.57 | 2.42 | 2.43 | -3.19% | 245,048 | 61,065,664 |
| 2024-02-06 | 2.4 | 2.64 | 2.23 | 2.51 | +1.21% | 310,009 | 74,457,543 |
| 2024-02-05 | 2.73 | 2.73 | 2.48 | 2.48 | -10.14% | 265,636 | 67,276,321 |
| 2024-02-02 | 2.86 | 2.95 | 2.63 | 2.76 | -2.47% | 272,816 | 76,403,682 |
| 2024-02-01 | 2.76 | 2.91 | 2.75 | 2.83 | -2.08% | 231,451 | 65,669,537 |
| 2024-01-31 | 3.16 | 3.16 | 2.89 | 2.89 | -9.97% | 471,553 | 139,774,293 |
| 2024-01-30 | 3.27 | 3.33 | 3.2 | 3.21 | -3.02% | 169,148 | 54,916,086 |
| 2024-01-29 | 3.46 | 3.47 | 3.31 | 3.31 | -3.78% | 219,561 | 73,552,021 |
| 2024-01-26 | 3.49 | 3.53 | 3.43 | 3.44 | -1.71% | 294,217 | 102,561,462 |
| 2024-01-25 | 3.44 | 3.51 | 3.39 | 3.5 | +1.74% | 332,422 | 115,005,331 |
| 2024-01-24 | 3.32 | 3.44 | 3.32 | 3.44 | +3.3% | 362,559 | 123,043,234 |
| 2024-01-23 | 3.31 | 3.4 | 3.2 | 3.33 | 0% | 259,197 | 86,147,207 |
| 2024-01-22 | 3.5 | 3.51 | 3.25 | 3.33 | -6.98% | 355,100 | 120,652,257 |
| 2024-01-19 | 3.6 | 3.7 | 3.51 | 3.58 | +0.28% | 352,735 | 127,277,531 |
| 2024-01-18 | 3.7 | 3.7 | 3.4 | 3.57 | -3.25% | 497,790 | 174,740,746 |
| 2024-01-17 | 3.91 | 3.93 | 3.68 | 3.69 | -6.35% | 482,318 | 181,500,869 |
| 2024-01-16 | 3.98 | 4.04 | 3.88 | 3.94 | -2.48% | 501,003 | 197,168,442 |
| 2024-01-15 | 3.85 | 4.12 | 3.85 | 4.04 | +2.8% | 702,435 | 283,801,331 |
| 2024-01-12 | 4.14 | 4.26 | 3.92 | 3.93 | -6.43% | 833,975 | 338,575,404 |
| 2024-01-11 | 4.15 | 4.33 | 4.11 | 4.2 | -0.71% | 1,121,196 | 472,049,879 |
| 2024-01-10 | 3.96 | 4.4 | 3.85 | 4.23 | +4.7% | 1,260,430 | 518,022,847 |
| 2024-01-09 | 3.83 | 4.1 | 3.78 | 4.04 | +6.32% | 971,054 | 383,915,569 |
| 2024-01-08 | 3.7 | 3.83 | 3.68 | 3.8 | +1.88% | 393,778 | 148,795,886 |
| 2024-01-05 | 3.79 | 3.83 | 3.69 | 3.73 | -1.32% | 259,779 | 97,799,571 |
| 2024-01-04 | 3.83 | 3.84 | 3.76 | 3.78 | -1.82% | 276,623 | 104,752,363 |
| 2024-01-03 | 3.88 | 3.89 | 3.81 | 3.85 | -1.28% | 341,524 | 131,221,679 |
| 2024-01-02 | 3.78 | 3.93 | 3.72 | 3.9 | +3.17% | 593,314 | 228,569,042 |
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：