股票概览
4.56
-1.51%
-0.07
4.64
开盘价
4.69
最高价
4.56
最低价
156,369
成交量
数据更新至: 2024-12-31
技术指标
4.66
MA5 (5日均线)
4.74
MA10 (10日均线)
4.92
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 | 4.64 | 4.69 | 4.56 | 4.56 | -1.51% | 156,369 | 72,162,472 |
| 2024-12-30 | 4.79 | 4.8 | 4.61 | 4.63 | -3.34% | 216,143 | 100,756,154 |
| 2024-12-27 | 4.63 | 4.8 | 4.62 | 4.79 | +3.46% | 183,638 | 87,021,977 |
| 2024-12-26 | 4.67 | 4.7 | 4.62 | 4.63 | -1.07% | 115,274 | 53,601,622 |
| 2024-12-25 | 4.8 | 4.81 | 4.59 | 4.68 | -2.3% | 225,999 | 105,215,576 |
| 2024-12-24 | 4.72 | 4.8 | 4.7 | 4.79 | +1.48% | 164,465 | 78,254,086 |
| 2024-12-23 | 4.85 | 4.85 | 4.69 | 4.72 | -1.67% | 195,914 | 93,081,193 |
| 2024-12-20 | 4.87 | 4.9 | 4.79 | 4.8 | -1.64% | 200,403 | 96,724,324 |
| 2024-12-19 | 4.89 | 4.9 | 4.8 | 4.88 | -1.01% | 205,663 | 99,826,966 |
| 2024-12-18 | 4.97 | 5.08 | 4.9 | 4.93 | -0.8% | 227,120 | 113,250,788 |
| 2024-12-17 | 5.12 | 5.17 | 4.96 | 4.97 | -2.74% | 299,341 | 150,308,294 |
| 2024-12-16 | 5.09 | 5.27 | 5.06 | 5.11 | +2% | 422,894 | 219,240,490 |
| 2024-12-13 | 5.1 | 5.19 | 4.98 | 5.01 | -2.34% | 288,840 | 145,999,089 |
| 2024-12-12 | 5.07 | 5.14 | 5.04 | 5.13 | +0.98% | 181,298 | 92,544,145 |
| 2024-12-11 | 5.05 | 5.1 | 5.04 | 5.08 | +0.4% | 191,369 | 97,094,521 |
| 2024-12-10 | 5.18 | 5.22 | 5.03 | 5.06 | -0.59% | 328,070 | 168,478,146 |
| 2024-12-09 | 5.15 | 5.22 | 5.04 | 5.09 | -1.17% | 268,118 | 137,087,501 |
| 2024-12-06 | 5.18 | 5.2 | 5.11 | 5.15 | -0.58% | 236,357 | 121,797,563 |
| 2024-12-05 | 5.09 | 5.22 | 5.07 | 5.18 | +1.37% | 227,784 | 117,771,280 |
| 2024-12-04 | 5.23 | 5.27 | 5.08 | 5.11 | -1.73% | 302,663 | 155,443,670 |
| 2024-12-03 | 5.06 | 5.2 | 5.06 | 5.2 | +2.97% | 421,132 | 216,605,411 |
| 2024-12-02 | 4.89 | 5.07 | 4.87 | 5.05 | +3.27% | 413,369 | 205,100,845 |
| 2024-11-29 | 4.9 | 4.99 | 4.85 | 4.89 | -0.61% | 366,777 | 179,977,878 |
| 2024-11-28 | 4.85 | 5 | 4.83 | 4.92 | +1.23% | 334,231 | 164,582,427 |
| 2024-11-27 | 4.79 | 4.87 | 4.63 | 4.86 | +1.67% | 351,733 | 167,332,337 |
| 2024-11-26 | 4.82 | 5 | 4.76 | 4.78 | -0.83% | 426,977 | 207,466,140 |
| 2024-11-25 | 4.69 | 4.85 | 4.57 | 4.82 | +3.43% | 444,757 | 210,673,834 |
| 2024-11-22 | 4.75 | 4.87 | 4.64 | 4.66 | -1.89% | 437,390 | 208,249,617 |
| 2024-11-21 | 4.79 | 4.82 | 4.69 | 4.75 | -0.84% | 230,574 | 109,126,322 |
| 2024-11-20 | 4.77 | 4.82 | 4.73 | 4.79 | +0.42% | 282,283 | 134,817,956 |
| 2024-11-19 | 4.65 | 4.77 | 4.61 | 4.77 | +2.8% | 319,975 | 150,223,185 |
| 2024-11-18 | 4.79 | 4.84 | 4.6 | 4.64 | -3.33% | 505,458 | 237,648,882 |
| 2024-11-15 | 4.96 | 5.03 | 4.75 | 4.8 | -4% | 393,279 | 192,923,661 |
| 2024-11-14 | 5.14 | 5.17 | 4.97 | 5 | -3.29% | 297,998 | 150,767,811 |
| 2024-11-13 | 5.23 | 5.25 | 5.08 | 5.17 | -1.52% | 329,386 | 169,463,328 |
| 2024-11-12 | 5.3 | 5.37 | 5.18 | 5.25 | -1.5% | 344,539 | 181,678,276 |
| 2024-11-11 | 5.41 | 5.44 | 5.24 | 5.33 | -1.48% | 493,454 | 261,726,502 |
| 2024-11-08 | 5.56 | 5.66 | 5.38 | 5.41 | -2.35% | 583,430 | 320,834,948 |
| 2024-11-07 | 5.53 | 5.66 | 5.45 | 5.54 | -0.89% | 516,167 | 285,636,254 |
| 2024-11-06 | 5.5 | 5.7 | 5.4 | 5.59 | +1.82% | 621,747 | 346,885,202 |
| 2024-11-05 | 5.36 | 5.6 | 5.35 | 5.49 | +2.04% | 568,610 | 310,553,365 |
| 2024-11-04 | 5.18 | 5.44 | 5.1 | 5.38 | +5.08% | 740,996 | 395,226,700 |
| 2024-11-01 | 5.18 | 5.24 | 5 | 5.12 | -2.48% | 625,492 | 320,257,234 |
| 2024-10-31 | 5.14 | 5.36 | 5.1 | 5.25 | +1.94% | 744,197 | 391,269,056 |
| 2024-10-30 | 4.93 | 5.32 | 4.92 | 5.15 | +1.18% | 784,549 | 403,639,833 |
| 2024-10-29 | 5.65 | 5.66 | 5.08 | 5.09 | -8.78% | 1,370,051 | 716,456,462 |
| 2024-10-28 | 5.3 | 5.59 | 5.16 | 5.58 | +9.84% | 1,282,466 | 696,296,639 |
| 2024-10-25 | 4.95 | 5.15 | 4.82 | 5.08 | +6.28% | 1,058,782 | 532,151,654 |
| 2024-10-24 | 4.59 | 5 | 4.49 | 4.78 | +3.02% | 1,038,151 | 496,724,570 |
| 2024-10-23 | 4.37 | 4.76 | 4.36 | 4.64 | +6.42% | 877,904 | 402,267,294 |
| 2024-10-22 | 4.16 | 4.45 | 4.14 | 4.36 | +5.57% | 588,562 | 255,520,296 |
| 2024-10-21 | 4.06 | 4.18 | 4.06 | 4.13 | +1.98% | 364,654 | 150,667,404 |
| 2024-10-18 | 3.97 | 4.12 | 3.96 | 4.05 | +1.5% | 319,893 | 129,125,404 |
| 2024-10-17 | 4.05 | 4.09 | 3.97 | 3.99 | -2.21% | 271,022 | 108,786,555 |
| 2024-10-16 | 3.93 | 4.12 | 3.92 | 4.08 | +3.29% | 366,894 | 148,938,049 |
| 2024-10-15 | 4.03 | 4.04 | 3.94 | 3.95 | -2.71% | 214,745 | 85,530,845 |
| 2024-10-14 | 3.93 | 4.06 | 3.91 | 4.06 | +4.37% | 256,012 | 102,023,043 |
| 2024-10-11 | 4.05 | 4.09 | 3.85 | 3.89 | -3.95% | 285,259 | 113,121,348 |
| 2024-10-10 | 4.14 | 4.22 | 3.97 | 4.05 | -0.98% | 433,573 | 177,366,543 |
| 2024-10-09 | 4.45 | 4.54 | 4.09 | 4.09 | -9.91% | 637,581 | 274,330,769 |
| 2024-10-08 | 4.54 | 4.54 | 4.21 | 4.54 | +9.93% | 978,211 | 437,155,780 |
| 2024-09-30 | 3.91 | 4.15 | 3.82 | 4.13 | +9.55% | 726,579 | 292,209,875 |
| 2024-09-27 | 3.69 | 3.79 | 3.63 | 3.77 | +4.14% | 228,456 | 84,627,438 |
| 2024-09-26 | 3.52 | 3.62 | 3.52 | 3.62 | +1.97% | 178,703 | 63,857,173 |
| 2024-09-25 | 3.54 | 3.63 | 3.52 | 3.55 | +1.43% | 203,289 | 72,604,072 |
| 2024-09-24 | 3.4 | 3.5 | 3.38 | 3.5 | +3.24% | 157,796 | 54,539,676 |
| 2024-09-23 | 3.4 | 3.42 | 3.37 | 3.39 | -0.59% | 75,892 | 25,743,735 |
| 2024-09-20 | 3.46 | 3.46 | 3.37 | 3.41 | -1.16% | 100,923 | 34,264,844 |
| 2024-09-19 | 3.37 | 3.46 | 3.34 | 3.45 | +2.99% | 136,366 | 46,591,048 |
| 2024-09-18 | 3.33 | 3.36 | 3.28 | 3.35 | +1.21% | 74,687 | 24,781,511 |
| 2024-09-13 | 3.31 | 3.35 | 3.29 | 3.31 | 0% | 69,338 | 23,056,079 |
| 2024-09-12 | 3.31 | 3.36 | 3.29 | 3.31 | -0.3% | 89,168 | 29,613,938 |
| 2024-09-11 | 3.43 | 3.43 | 3.31 | 3.32 | -3.21% | 125,000 | 41,874,395 |
| 2024-09-10 | 3.43 | 3.47 | 3.37 | 3.43 | +0.29% | 88,504 | 30,198,729 |
| 2024-09-09 | 3.49 | 3.49 | 3.41 | 3.42 | -2.29% | 81,461 | 27,903,757 |
| 2024-09-06 | 3.48 | 3.59 | 3.48 | 3.5 | +0.57% | 90,353 | 31,710,092 |
| 2024-09-05 | 3.44 | 3.49 | 3.43 | 3.48 | +0.87% | 67,403 | 23,410,047 |
| 2024-09-04 | 3.43 | 3.48 | 3.43 | 3.45 | -0.58% | 84,758 | 29,291,587 |
| 2024-09-03 | 3.48 | 3.5 | 3.43 | 3.47 | -0.57% | 110,723 | 38,328,144 |
| 2024-09-02 | 3.58 | 3.59 | 3.48 | 3.49 | -2.24% | 126,291 | 44,591,764 |
| 2024-08-30 | 3.55 | 3.61 | 3.53 | 3.57 | +0.85% | 139,365 | 49,828,674 |
| 2024-08-29 | 3.55 | 3.56 | 3.47 | 3.54 | -0.28% | 114,079 | 40,183,136 |
| 2024-08-28 | 3.46 | 3.6 | 3.45 | 3.55 | +1.43% | 115,557 | 41,108,483 |
| 2024-08-27 | 3.58 | 3.59 | 3.48 | 3.5 | -2.23% | 108,914 | 38,199,683 |
| 2024-08-26 | 3.54 | 3.59 | 3.53 | 3.58 | +0.28% | 86,629 | 30,866,037 |
| 2024-08-23 | 3.64 | 3.64 | 3.52 | 3.57 | -1.65% | 140,719 | 50,172,689 |
| 2024-08-22 | 3.65 | 3.68 | 3.61 | 3.63 | -0.27% | 99,993 | 36,430,411 |
| 2024-08-21 | 3.76 | 3.76 | 3.61 | 3.64 | -3.45% | 175,548 | 64,426,631 |
| 2024-08-20 | 3.86 | 3.88 | 3.75 | 3.77 | -2.33% | 126,853 | 48,123,324 |
| 2024-08-19 | 3.87 | 3.91 | 3.85 | 3.86 | -0.77% | 98,125 | 38,012,829 |
| 2024-08-16 | 3.99 | 4.02 | 3.88 | 3.89 | -2.75% | 158,635 | 62,405,209 |
| 2024-08-15 | 3.91 | 4.02 | 3.88 | 4 | +1.78% | 212,666 | 84,452,530 |
| 2024-08-14 | 3.88 | 3.95 | 3.84 | 3.93 | +1.29% | 151,962 | 59,518,923 |
| 2024-08-13 | 3.84 | 3.9 | 3.8 | 3.88 | -0.26% | 139,508 | 53,693,875 |
| 2024-08-12 | 3.91 | 3.99 | 3.87 | 3.89 | +0.52% | 190,219 | 74,593,657 |
| 2024-08-09 | 3.91 | 3.96 | 3.85 | 3.87 | -1.78% | 179,488 | 70,029,305 |
| 2024-08-08 | 4.03 | 4.04 | 3.91 | 3.94 | -2.96% | 235,086 | 92,613,865 |
| 2024-08-07 | 3.95 | 4.13 | 3.93 | 4.06 | +2.78% | 395,171 | 160,108,475 |
| 2024-08-06 | 3.93 | 3.97 | 3.91 | 3.95 | +1.02% | 133,910 | 52,664,095 |
| 2024-08-05 | 4 | 4.09 | 3.9 | 3.91 | -3.46% | 261,884 | 104,246,073 |
| 2024-08-02 | 4.05 | 4.13 | 3.99 | 4.05 | +0.75% | 289,953 | 117,461,873 |
| 2024-08-01 | 4.09 | 4.14 | 4.01 | 4.02 | -2.43% | 316,987 | 128,333,028 |
| 2024-07-31 | 4.11 | 4.14 | 4.02 | 4.12 | +0.49% | 337,972 | 138,087,016 |
| 2024-07-30 | 4.23 | 4.3 | 4.09 | 4.1 | -3.76% | 428,494 | 177,440,518 |
| 2024-07-29 | 4.09 | 4.28 | 4.04 | 4.26 | +4.16% | 467,167 | 195,742,107 |
| 2024-07-26 | 3.98 | 4.1 | 3.92 | 4.09 | +2% | 514,080 | 207,394,962 |
| 2024-07-25 | 3.94 | 4.08 | 3.84 | 4.01 | +0.75% | 544,892 | 216,509,946 |
| 2024-07-24 | 3.75 | 4.1 | 3.72 | 3.98 | +5.85% | 699,993 | 276,675,120 |
| 2024-07-23 | 3.65 | 3.81 | 3.64 | 3.76 | +2.73% | 341,729 | 128,435,725 |
| 2024-07-22 | 3.66 | 3.72 | 3.64 | 3.66 | -0.81% | 145,755 | 53,387,623 |
| 2024-07-19 | 3.57 | 3.72 | 3.53 | 3.69 | +3.36% | 262,194 | 95,763,646 |
| 2024-07-18 | 3.58 | 3.6 | 3.5 | 3.57 | -0.83% | 176,019 | 62,452,846 |
| 2024-07-17 | 3.7 | 3.7 | 3.6 | 3.6 | -2.7% | 194,783 | 70,744,757 |
| 2024-07-16 | 3.69 | 3.73 | 3.66 | 3.7 | -0.54% | 138,378 | 51,104,979 |
| 2024-07-15 | 3.73 | 3.76 | 3.65 | 3.72 | -1.06% | 221,063 | 81,723,252 |
| 2024-07-12 | 3.83 | 3.9 | 3.75 | 3.76 | -2.08% | 268,032 | 102,113,510 |
| 2024-07-11 | 3.83 | 3.85 | 3.78 | 3.84 | +2.13% | 322,911 | 123,232,735 |
| 2024-07-10 | 3.83 | 3.87 | 3.74 | 3.76 | -2.34% | 384,636 | 145,766,734 |
| 2024-07-09 | 3.89 | 3.92 | 3.74 | 3.85 | +0.79% | 526,007 | 201,837,945 |
| 2024-07-08 | 3.62 | 3.93 | 3.57 | 3.82 | +5.82% | 725,929 | 274,599,939 |
| 2024-07-05 | 3.53 | 3.64 | 3.47 | 3.61 | +1.69% | 235,304 | 83,789,837 |
| 2024-07-04 | 3.7 | 3.74 | 3.54 | 3.55 | -4.05% | 311,919 | 112,801,935 |
| 2024-07-03 | 3.67 | 3.79 | 3.66 | 3.7 | -0.27% | 293,152 | 108,413,597 |
| 2024-07-02 | 3.58 | 3.76 | 3.52 | 3.71 | +3.92% | 490,131 | 178,798,285 |
| 2024-07-01 | 3.45 | 3.6 | 3.44 | 3.57 | +2.59% | 360,202 | 128,319,489 |
| 2024-06-28 | 3.41 | 3.52 | 3.39 | 3.48 | +1.75% | 268,228 | 92,837,083 |
| 2024-06-27 | 3.47 | 3.52 | 3.41 | 3.42 | -1.72% | 173,355 | 59,754,379 |
| 2024-06-26 | 3.43 | 3.48 | 3.37 | 3.48 | +1.46% | 255,920 | 87,773,818 |
| 2024-06-25 | 3.48 | 3.49 | 3.41 | 3.43 | -2.56% | 268,518 | 92,331,371 |
| 2024-06-24 | 3.42 | 3.62 | 3.36 | 3.52 | +2.92% | 471,056 | 164,411,049 |
| 2024-06-21 | 3.49 | 3.51 | 3.41 | 3.42 | -2.01% | 274,714 | 94,820,081 |
| 2024-06-20 | 3.58 | 3.6 | 3.48 | 3.49 | -3.59% | 397,604 | 140,095,342 |
| 2024-06-19 | 3.72 | 3.73 | 3.62 | 3.62 | -2.69% | 349,893 | 127,821,591 |
| 2024-06-18 | 3.7 | 3.73 | 3.65 | 3.72 | +0.54% | 281,448 | 103,744,019 |
| 2024-06-17 | 3.8 | 3.82 | 3.68 | 3.7 | -3.14% | 358,134 | 133,393,911 |
| 2024-06-14 | 3.81 | 3.92 | 3.76 | 3.82 | -1.29% | 464,306 | 177,432,459 |
| 2024-06-13 | 3.83 | 3.97 | 3.77 | 3.87 | +1.04% | 623,516 | 241,194,293 |
| 2024-06-12 | 3.63 | 3.92 | 3.61 | 3.83 | +4.93% | 716,732 | 270,989,217 |
| 2024-06-11 | 3.59 | 3.67 | 3.53 | 3.65 | +1.39% | 431,851 | 156,245,034 |
| 2024-06-07 | 3.64 | 3.68 | 3.52 | 3.6 | -1.37% | 586,970 | 210,213,528 |
| 2024-06-06 | 3.68 | 3.81 | 3.63 | 3.65 | -1.35% | 647,279 | 239,341,379 |
| 2024-06-05 | 3.79 | 3.88 | 3.68 | 3.7 | -4.39% | 698,609 | 262,867,931 |
| 2024-06-04 | 3.63 | 3.94 | 3.56 | 3.87 | +6.03% | 1,082,843 | 407,359,123 |
| 2024-06-03 | 3.74 | 3.81 | 3.63 | 3.65 | -6.17% | 1,243,338 | 457,803,025 |
| 2024-05-31 | 4.05 | 4.17 | 3.89 | 3.89 | -9.74% | 1,770,038 | 708,881,741 |
| 2024-05-30 | 4.9 | 5.1 | 4.18 | 4.31 | -7.11% | 2,856,832 | 1,317,798,099 |
| 2024-05-29 | 4.07 | 4.64 | 3.97 | 4.64 | +9.95% | 2,365,458 | 1,023,654,245 |
| 2024-05-28 | 4.2 | 4.43 | 4.01 | 4.22 | +1.44% | 2,060,739 | 867,821,218 |
| 2024-05-27 | 3.93 | 4.16 | 3.81 | 4.16 | +10.05% | 1,462,485 | 597,748,486 |
| 2024-05-24 | 3.76 | 3.78 | 3.76 | 3.78 | +9.88% | 404,592 | 152,899,155 |
| 2024-05-23 | 3.51 | 3.51 | 3.42 | 3.44 | -1.71% | 188,928 | 65,357,384 |
| 2024-05-22 | 3.48 | 3.53 | 3.47 | 3.5 | +0.57% | 163,334 | 57,189,728 |
| 2024-05-21 | 3.55 | 3.56 | 3.46 | 3.48 | -2.25% | 235,566 | 82,337,304 |
| 2024-05-20 | 3.44 | 3.58 | 3.42 | 3.56 | +3.19% | 370,336 | 130,031,974 |
| 2024-05-17 | 3.43 | 3.49 | 3.43 | 3.45 | +0.58% | 158,633 | 54,829,048 |
| 2024-05-16 | 3.44 | 3.48 | 3.41 | 3.43 | +0.29% | 197,946 | 68,298,235 |
| 2024-05-15 | 3.52 | 3.55 | 3.41 | 3.42 | -3.12% | 258,738 | 89,758,857 |
| 2024-05-14 | 3.49 | 3.56 | 3.43 | 3.53 | +0.28% | 342,178 | 120,229,921 |
| 2024-05-13 | 3.5 | 3.55 | 3.44 | 3.52 | +1.15% | 431,624 | 151,062,146 |
| 2024-05-10 | 3.36 | 3.5 | 3.36 | 3.48 | +3.57% | 429,109 | 148,348,546 |
| 2024-05-09 | 3.34 | 3.4 | 3.32 | 3.36 | +0.6% | 218,122 | 73,572,075 |
| 2024-05-08 | 3.29 | 3.4 | 3.28 | 3.34 | +1.52% | 280,581 | 94,170,473 |
| 2024-05-07 | 3.31 | 3.34 | 3.26 | 3.29 | -0.6% | 151,491 | 49,840,945 |
| 2024-05-06 | 3.25 | 3.34 | 3.22 | 3.31 | +3.12% | 195,445 | 64,223,378 |
| 2024-04-30 | 3.23 | 3.27 | 3.19 | 3.21 | -0.62% | 158,754 | 51,122,947 |
| 2024-04-29 | 3.12 | 3.23 | 3.1 | 3.23 | +3.19% | 248,893 | 79,513,569 |
| 2024-04-26 | 3.08 | 3.13 | 3.04 | 3.13 | +0.97% | 194,649 | 60,124,941 |
| 2024-04-25 | 3.14 | 3.15 | 3.08 | 3.1 | -2.52% | 248,246 | 76,979,556 |
| 2024-04-24 | 3.14 | 3.21 | 3.14 | 3.18 | +0.95% | 143,789 | 45,662,847 |
| 2024-04-23 | 3.17 | 3.19 | 3.13 | 3.15 | -0.94% | 129,664 | 41,009,457 |
| 2024-04-22 | 3.14 | 3.2 | 3.11 | 3.18 | +0.95% | 166,261 | 52,654,728 |
| 2024-04-19 | 3.18 | 3.21 | 3.13 | 3.15 | -0.94% | 151,139 | 47,783,101 |
| 2024-04-18 | 3.26 | 3.28 | 3.16 | 3.18 | -2.45% | 227,965 | 72,934,400 |
| 2024-04-17 | 3.1 | 3.26 | 3.1 | 3.26 | +6.19% | 255,310 | 81,860,561 |
| 2024-04-16 | 3.28 | 3.3 | 3.07 | 3.07 | -7.53% | 315,583 | 99,392,869 |
| 2024-04-15 | 3.4 | 3.42 | 3.27 | 3.32 | -2.35% | 316,043 | 105,618,721 |
| 2024-04-12 | 3.47 | 3.51 | 3.39 | 3.4 | -2.58% | 264,864 | 90,880,955 |
| 2024-04-11 | 3.41 | 3.51 | 3.36 | 3.49 | +1.16% | 348,568 | 120,779,458 |
| 2024-04-10 | 3.39 | 3.48 | 3.38 | 3.45 | +1.17% | 335,993 | 115,681,979 |
| 2024-04-09 | 3.46 | 3.47 | 3.38 | 3.41 | -2.29% | 353,254 | 120,673,530 |
| 2024-04-08 | 3.34 | 3.5 | 3.31 | 3.49 | +3.87% | 401,431 | 137,432,758 |
| 2024-04-03 | 3.39 | 3.4 | 3.32 | 3.36 | -0.88% | 158,505 | 53,082,654 |
| 2024-04-02 | 3.37 | 3.44 | 3.36 | 3.39 | +0.59% | 201,868 | 68,558,201 |
| 2024-04-01 | 3.29 | 3.37 | 3.28 | 3.37 | +2.74% | 196,001 | 65,248,565 |
| 2024-03-29 | 3.24 | 3.33 | 3.22 | 3.28 | +0.92% | 215,767 | 70,783,829 |
| 2024-03-28 | 3.29 | 3.32 | 3.24 | 3.25 | -1.81% | 336,649 | 109,986,548 |
| 2024-03-27 | 3.44 | 3.45 | 3.31 | 3.31 | -3.5% | 168,315 | 56,622,243 |
| 2024-03-26 | 3.42 | 3.44 | 3.35 | 3.43 | +0.88% | 163,976 | 55,696,414 |
| 2024-03-25 | 3.44 | 3.48 | 3.39 | 3.4 | -1.45% | 163,088 | 56,265,655 |
| 2024-03-22 | 3.51 | 3.52 | 3.44 | 3.45 | -1.71% | 168,144 | 58,291,474 |
| 2024-03-21 | 3.53 | 3.54 | 3.48 | 3.51 | -0.57% | 138,948 | 48,765,397 |
| 2024-03-20 | 3.54 | 3.54 | 3.49 | 3.53 | 0% | 150,180 | 52,737,386 |
| 2024-03-19 | 3.53 | 3.59 | 3.52 | 3.53 | -0.28% | 169,297 | 60,195,886 |
| 2024-03-18 | 3.51 | 3.55 | 3.49 | 3.54 | +0.85% | 196,064 | 68,970,640 |
| 2024-03-15 | 3.44 | 3.51 | 3.43 | 3.51 | +1.74% | 208,598 | 72,729,302 |
| 2024-03-14 | 3.48 | 3.49 | 3.4 | 3.45 | -0.86% | 182,982 | 63,162,052 |
| 2024-03-13 | 3.48 | 3.49 | 3.43 | 3.48 | -0.57% | 228,886 | 79,197,676 |
| 2024-03-12 | 3.58 | 3.59 | 3.48 | 3.5 | -1.96% | 278,803 | 97,760,962 |
| 2024-03-11 | 3.44 | 3.66 | 3.44 | 3.57 | +4.08% | 409,107 | 145,326,673 |
| 2024-03-08 | 3.44 | 3.5 | 3.4 | 3.43 | 0% | 227,155 | 77,892,697 |
| 2024-03-07 | 3.43 | 3.5 | 3.38 | 3.43 | +0.59% | 292,617 | 100,501,536 |
| 2024-03-06 | 3.35 | 3.44 | 3.34 | 3.41 | +2.4% | 279,082 | 95,042,010 |
| 2024-03-05 | 3.35 | 3.36 | 3.31 | 3.33 | -0.6% | 145,837 | 48,745,194 |
| 2024-03-04 | 3.36 | 3.38 | 3.28 | 3.35 | -0.59% | 191,916 | 63,823,387 |
| 2024-03-01 | 3.4 | 3.43 | 3.34 | 3.37 | -0.88% | 246,738 | 83,077,243 |
| 2024-02-29 | 3.33 | 3.4 | 3.27 | 3.4 | +1.8% | 305,903 | 102,329,607 |
| 2024-02-28 | 3.33 | 3.56 | 3.31 | 3.34 | +1.21% | 613,912 | 210,656,158 |
| 2024-02-27 | 3.26 | 3.3 | 3.24 | 3.3 | +0.92% | 168,812 | 55,349,018 |
| 2024-02-26 | 3.27 | 3.32 | 3.24 | 3.27 | 0% | 213,106 | 69,830,124 |
| 2024-02-23 | 3.22 | 3.27 | 3.2 | 3.27 | +1.55% | 221,737 | 71,666,652 |
| 2024-02-22 | 3.12 | 3.24 | 3.12 | 3.22 | +1.9% | 171,551 | 54,768,323 |
| 2024-02-21 | 3.11 | 3.23 | 3.07 | 3.16 | +0.96% | 205,601 | 65,336,095 |
| 2024-02-20 | 3.14 | 3.15 | 3.07 | 3.13 | -0.63% | 162,607 | 50,744,526 |
| 2024-02-19 | 3.06 | 3.16 | 3.06 | 3.15 | +4.3% | 273,969 | 85,543,691 |
| 2024-02-08 | 2.83 | 3.05 | 2.81 | 3.02 | +7.47% | 351,543 | 102,916,795 |
| 2024-02-07 | 2.91 | 2.92 | 2.79 | 2.81 | -2.77% | 346,347 | 98,572,211 |
| 2024-02-06 | 2.78 | 2.98 | 2.65 | 2.89 | +2.48% | 421,562 | 117,830,137 |
| 2024-02-05 | 3.14 | 3.14 | 2.82 | 2.82 | -9.9% | 509,878 | 146,833,986 |
| 2024-02-02 | 3.28 | 3.32 | 2.95 | 3.13 | -4.57% | 282,627 | 89,465,917 |
| 2024-02-01 | 3.33 | 3.35 | 3.21 | 3.28 | -1.8% | 253,636 | 83,370,168 |
| 2024-01-31 | 3.49 | 3.55 | 3.33 | 3.34 | -4.3% | 212,476 | 72,677,660 |
| 2024-01-30 | 3.53 | 3.62 | 3.48 | 3.49 | -1.13% | 193,132 | 68,656,124 |
| 2024-01-29 | 3.62 | 3.64 | 3.52 | 3.53 | -2.49% | 175,913 | 63,065,834 |
| 2024-01-26 | 3.58 | 3.65 | 3.56 | 3.62 | +1.12% | 249,581 | 90,281,271 |
| 2024-01-25 | 3.38 | 3.58 | 3.36 | 3.58 | +5.6% | 239,345 | 83,622,194 |
| 2024-01-24 | 3.28 | 3.39 | 3.23 | 3.39 | +3.99% | 215,840 | 71,611,310 |
| 2024-01-23 | 3.23 | 3.29 | 3.17 | 3.26 | +0.31% | 172,810 | 56,100,277 |
| 2024-01-22 | 3.44 | 3.44 | 3.23 | 3.25 | -6.07% | 204,848 | 68,250,544 |
| 2024-01-19 | 3.49 | 3.53 | 3.44 | 3.46 | -0.86% | 144,185 | 50,232,341 |
| 2024-01-18 | 3.58 | 3.58 | 3.38 | 3.49 | -2.24% | 253,652 | 87,567,553 |
| 2024-01-17 | 3.66 | 3.67 | 3.55 | 3.57 | -2.46% | 142,282 | 51,333,074 |
| 2024-01-16 | 3.7 | 3.7 | 3.59 | 3.66 | -1.35% | 244,408 | 88,840,697 |
| 2024-01-15 | 3.79 | 3.81 | 3.7 | 3.71 | -2.11% | 210,489 | 78,791,787 |
| 2024-01-12 | 3.74 | 3.85 | 3.73 | 3.79 | +1.07% | 239,568 | 91,145,557 |
| 2024-01-11 | 3.71 | 3.77 | 3.71 | 3.75 | +0.54% | 158,380 | 59,278,517 |
| 2024-01-10 | 3.77 | 3.78 | 3.71 | 3.73 | -1.58% | 168,403 | 63,064,838 |
| 2024-01-09 | 3.79 | 3.82 | 3.72 | 3.79 | +0.26% | 154,686 | 58,471,826 |
| 2024-01-08 | 3.82 | 3.86 | 3.77 | 3.78 | -1.05% | 238,226 | 90,426,645 |
| 2024-01-05 | 3.88 | 4 | 3.8 | 3.82 | -1.29% | 373,301 | 145,263,151 |
| 2024-01-04 | 3.85 | 3.88 | 3.83 | 3.87 | 0% | 230,934 | 88,926,745 |
| 2024-01-03 | 3.84 | 3.88 | 3.8 | 3.87 | +0.26% | 287,122 | 110,349,701 |
| 2024-01-02 | 3.72 | 3.9 | 3.72 | 3.86 | +3.21% | 355,410 | 136,446,387 |
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：