股票概览
3.58
-2.19%
-0.08
3.67
开盘价
3.71
最高价
3.57
最低价
495,439
成交量
数据更新至: 2024-12-31
技术指标
3.65
MA5 (5日均线)
3.66
MA10 (10日均线)
3.73
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 | 3.67 | 3.71 | 3.57 | 3.58 | -2.19% | 495,439 | 180,327,018 |
| 2024-12-30 | 3.69 | 3.7 | 3.6 | 3.66 | -1.08% | 409,905 | 149,131,588 |
| 2024-12-27 | 3.64 | 3.72 | 3.62 | 3.7 | +1.65% | 424,060 | 155,943,131 |
| 2024-12-26 | 3.68 | 3.69 | 3.61 | 3.64 | -0.55% | 338,607 | 123,288,430 |
| 2024-12-25 | 3.72 | 3.73 | 3.64 | 3.66 | -1.35% | 327,784 | 120,521,536 |
| 2024-12-24 | 3.63 | 3.72 | 3.63 | 3.71 | +1.37% | 419,013 | 154,520,245 |
| 2024-12-23 | 3.66 | 3.73 | 3.63 | 3.66 | +1.1% | 670,126 | 246,886,354 |
| 2024-12-20 | 3.67 | 3.68 | 3.61 | 3.62 | -1.36% | 338,637 | 123,029,925 |
| 2024-12-19 | 3.72 | 3.73 | 3.62 | 3.67 | -1.61% | 406,950 | 149,016,595 |
| 2024-12-18 | 3.76 | 3.83 | 3.71 | 3.73 | +0.54% | 549,965 | 207,601,360 |
| 2024-12-17 | 3.72 | 3.78 | 3.67 | 3.71 | -0.27% | 454,352 | 168,802,462 |
| 2024-12-16 | 3.69 | 3.76 | 3.68 | 3.72 | +0.81% | 422,932 | 157,722,170 |
| 2024-12-13 | 3.83 | 3.84 | 3.68 | 3.69 | -4.16% | 627,856 | 234,843,608 |
| 2024-12-12 | 3.87 | 3.89 | 3.83 | 3.85 | -0.52% | 345,029 | 132,955,748 |
| 2024-12-11 | 3.81 | 3.9 | 3.8 | 3.87 | +1.31% | 437,136 | 168,794,511 |
| 2024-12-10 | 3.98 | 3.98 | 3.81 | 3.82 | -1.8% | 775,999 | 300,376,678 |
| 2024-12-09 | 3.86 | 3.96 | 3.85 | 3.89 | +0.52% | 597,296 | 233,743,544 |
| 2024-12-06 | 3.75 | 3.91 | 3.75 | 3.87 | +2.93% | 660,273 | 253,429,184 |
| 2024-12-05 | 3.84 | 3.87 | 3.73 | 3.76 | -2.84% | 758,079 | 285,899,614 |
| 2024-12-04 | 3.79 | 4.05 | 3.75 | 3.87 | +1.84% | 925,926 | 360,036,428 |
| 2024-12-03 | 3.82 | 3.82 | 3.75 | 3.8 | 0% | 357,398 | 134,922,485 |
| 2024-12-02 | 3.7 | 3.82 | 3.69 | 3.8 | +3.26% | 571,826 | 215,717,167 |
| 2024-11-29 | 3.69 | 3.72 | 3.64 | 3.68 | 0% | 382,335 | 140,921,410 |
| 2024-11-28 | 3.62 | 3.73 | 3.61 | 3.68 | +1.38% | 514,494 | 188,455,795 |
| 2024-11-27 | 3.6 | 3.64 | 3.52 | 3.63 | -0.27% | 383,689 | 137,237,502 |
| 2024-11-26 | 3.65 | 3.66 | 3.62 | 3.64 | -0.27% | 291,007 | 105,888,110 |
| 2024-11-25 | 3.62 | 3.71 | 3.57 | 3.65 | +0.83% | 453,308 | 165,093,176 |
| 2024-11-22 | 3.76 | 3.79 | 3.61 | 3.62 | -3.72% | 525,373 | 194,520,932 |
| 2024-11-21 | 3.85 | 3.86 | 3.72 | 3.76 | -2.34% | 572,330 | 215,848,854 |
| 2024-11-20 | 3.72 | 3.85 | 3.7 | 3.85 | +3.22% | 791,557 | 300,662,711 |
| 2024-11-19 | 3.75 | 3.86 | 3.65 | 3.73 | -0.27% | 828,290 | 309,651,621 |
| 2024-11-18 | 3.68 | 3.89 | 3.68 | 3.74 | +4.47% | 1,397,504 | 528,665,607 |
| 2024-11-15 | 3.63 | 3.68 | 3.56 | 3.58 | -1.1% | 539,180 | 195,837,759 |
| 2024-11-14 | 3.68 | 3.71 | 3.61 | 3.62 | -1.9% | 370,928 | 135,830,147 |
| 2024-11-13 | 3.68 | 3.77 | 3.63 | 3.69 | +2.22% | 608,308 | 224,621,092 |
| 2024-11-12 | 3.68 | 3.72 | 3.57 | 3.61 | -1.9% | 539,607 | 196,404,989 |
| 2024-11-11 | 3.71 | 3.72 | 3.62 | 3.68 | -1.08% | 453,365 | 166,141,714 |
| 2024-11-08 | 3.85 | 3.87 | 3.7 | 3.72 | -2.87% | 754,747 | 284,469,563 |
| 2024-11-07 | 3.7 | 3.83 | 3.68 | 3.83 | +2.96% | 602,282 | 227,288,980 |
| 2024-11-06 | 3.71 | 3.74 | 3.65 | 3.72 | +0.27% | 512,420 | 189,905,514 |
| 2024-11-05 | 3.66 | 3.73 | 3.64 | 3.71 | +1.09% | 602,386 | 222,556,556 |
| 2024-11-04 | 3.57 | 3.68 | 3.57 | 3.67 | +2.23% | 608,570 | 221,557,577 |
| 2024-11-01 | 3.56 | 3.63 | 3.52 | 3.59 | +0.56% | 566,557 | 203,279,812 |
| 2024-10-31 | 3.45 | 3.58 | 3.45 | 3.57 | +2.59% | 529,308 | 187,306,343 |
| 2024-10-30 | 3.51 | 3.54 | 3.44 | 3.48 | -0.85% | 453,368 | 158,063,206 |
| 2024-10-29 | 3.6 | 3.61 | 3.5 | 3.51 | -2.77% | 449,202 | 158,891,213 |
| 2024-10-28 | 3.48 | 3.63 | 3.45 | 3.61 | +3.74% | 697,672 | 248,928,993 |
| 2024-10-25 | 3.46 | 3.49 | 3.46 | 3.48 | +0.58% | 308,672 | 107,281,145 |
| 2024-10-24 | 3.5 | 3.5 | 3.43 | 3.46 | -1.14% | 291,542 | 100,784,395 |
| 2024-10-23 | 3.49 | 3.57 | 3.48 | 3.5 | +0.29% | 440,865 | 155,035,317 |
| 2024-10-22 | 3.41 | 3.5 | 3.39 | 3.49 | +2.35% | 531,883 | 183,888,932 |
| 2024-10-21 | 3.46 | 3.49 | 3.38 | 3.41 | -1.16% | 592,020 | 202,818,306 |
| 2024-10-18 | 3.39 | 3.52 | 3.33 | 3.45 | +1.77% | 628,531 | 214,677,649 |
| 2024-10-17 | 3.49 | 3.51 | 3.38 | 3.39 | -2.59% | 476,236 | 163,713,032 |
| 2024-10-16 | 3.41 | 3.52 | 3.38 | 3.48 | +0.58% | 426,996 | 148,007,548 |
| 2024-10-15 | 3.52 | 3.56 | 3.43 | 3.46 | -2.81% | 574,837 | 201,523,033 |
| 2024-10-14 | 3.58 | 3.61 | 3.5 | 3.56 | -0.56% | 758,568 | 269,590,191 |
| 2024-10-11 | 3.68 | 3.68 | 3.52 | 3.58 | -3.24% | 785,479 | 283,482,047 |
| 2024-10-10 | 3.5 | 3.85 | 3.44 | 3.7 | +5.71% | 1,583,892 | 585,315,234 |
| 2024-10-09 | 3.7 | 3.7 | 3.47 | 3.5 | -7.65% | 1,032,225 | 369,175,547 |
| 2024-10-08 | 3.96 | 3.96 | 3.6 | 3.79 | +5.28% | 1,342,077 | 505,961,689 |
| 2024-09-30 | 3.45 | 3.62 | 3.36 | 3.6 | +8.76% | 1,175,846 | 413,094,799 |
| 2024-09-27 | 3.31 | 3.35 | 3.24 | 3.31 | +1.85% | 439,062 | 144,424,666 |
| 2024-09-26 | 3.14 | 3.25 | 3.13 | 3.25 | +3.5% | 563,532 | 180,089,997 |
| 2024-09-25 | 3.08 | 3.21 | 3.07 | 3.14 | +3.29% | 638,136 | 201,471,972 |
| 2024-09-24 | 2.9 | 3.05 | 2.9 | 3.04 | +5.19% | 423,299 | 126,054,354 |
| 2024-09-23 | 2.87 | 2.9 | 2.85 | 2.89 | +0.7% | 194,979 | 56,126,568 |
| 2024-09-20 | 2.88 | 2.89 | 2.84 | 2.87 | 0% | 227,612 | 65,158,534 |
| 2024-09-19 | 2.85 | 2.9 | 2.82 | 2.87 | +1.06% | 251,347 | 72,007,294 |
| 2024-09-18 | 2.86 | 2.87 | 2.78 | 2.84 | -0.7% | 247,693 | 69,808,576 |
| 2024-09-13 | 2.9 | 2.91 | 2.86 | 2.86 | -0.69% | 204,289 | 58,885,236 |
| 2024-09-12 | 2.89 | 2.93 | 2.88 | 2.88 | -0.69% | 215,501 | 62,513,698 |
| 2024-09-11 | 2.94 | 2.94 | 2.88 | 2.9 | -2.03% | 275,378 | 79,925,284 |
| 2024-09-10 | 2.97 | 2.99 | 2.9 | 2.96 | -0.34% | 292,366 | 85,846,841 |
| 2024-09-09 | 3.01 | 3.02 | 2.96 | 2.97 | -1.33% | 239,895 | 71,456,945 |
| 2024-09-06 | 3.04 | 3.07 | 3.01 | 3.01 | -0.99% | 224,814 | 68,272,650 |
| 2024-09-05 | 3.05 | 3.08 | 3.01 | 3.04 | -0.65% | 233,221 | 70,761,789 |
| 2024-09-04 | 3.13 | 3.13 | 3.05 | 3.06 | -2.55% | 287,829 | 88,696,987 |
| 2024-09-03 | 3.24 | 3.29 | 3.13 | 3.14 | -2.79% | 359,866 | 114,620,123 |
| 2024-09-02 | 3.19 | 3.26 | 3.18 | 3.23 | +0.94% | 312,476 | 100,819,748 |
| 2024-08-30 | 3.16 | 3.25 | 3.16 | 3.2 | +0.63% | 270,793 | 86,791,656 |
| 2024-08-29 | 3.22 | 3.22 | 3.17 | 3.18 | -0.93% | 268,793 | 85,665,000 |
| 2024-08-28 | 3.23 | 3.27 | 3.21 | 3.21 | -1.23% | 240,053 | 77,725,177 |
| 2024-08-27 | 3.24 | 3.3 | 3.23 | 3.25 | +0.31% | 304,657 | 99,336,144 |
| 2024-08-26 | 3.17 | 3.26 | 3.17 | 3.24 | +2.53% | 367,985 | 118,420,205 |
| 2024-08-23 | 3.2 | 3.21 | 3.14 | 3.16 | -2.77% | 367,388 | 116,267,069 |
| 2024-08-22 | 3.28 | 3.29 | 3.23 | 3.25 | -0.91% | 212,150 | 69,138,199 |
| 2024-08-21 | 3.31 | 3.33 | 3.26 | 3.28 | -1.5% | 292,321 | 96,310,827 |
| 2024-08-20 | 3.4 | 3.4 | 3.32 | 3.33 | -2.06% | 263,368 | 88,319,852 |
| 2024-08-19 | 3.32 | 3.41 | 3.31 | 3.4 | +2.41% | 391,715 | 132,254,496 |
| 2024-08-16 | 3.34 | 3.36 | 3.3 | 3.32 | -0.6% | 216,092 | 72,011,371 |
| 2024-08-15 | 3.32 | 3.37 | 3.3 | 3.34 | +0.6% | 241,340 | 80,433,517 |
| 2024-08-14 | 3.33 | 3.36 | 3.31 | 3.32 | -0.9% | 298,819 | 99,623,544 |
| 2024-08-13 | 3.29 | 3.35 | 3.27 | 3.35 | +2.13% | 370,296 | 122,821,816 |
| 2024-08-12 | 3.24 | 3.29 | 3.23 | 3.28 | +0.92% | 228,815 | 74,630,063 |
| 2024-08-09 | 3.23 | 3.28 | 3.23 | 3.25 | +0.93% | 244,317 | 79,590,606 |
| 2024-08-08 | 3.17 | 3.23 | 3.16 | 3.22 | +1.58% | 247,300 | 79,284,040 |
| 2024-08-07 | 3.16 | 3.19 | 3.13 | 3.17 | +0.32% | 163,975 | 51,910,809 |
| 2024-08-06 | 3.17 | 3.2 | 3.13 | 3.16 | -0.63% | 229,896 | 72,783,023 |
| 2024-08-05 | 3.16 | 3.24 | 3.14 | 3.18 | -0.31% | 300,003 | 95,793,559 |
| 2024-08-02 | 3.19 | 3.23 | 3.17 | 3.19 | -0.31% | 226,333 | 72,429,224 |
| 2024-08-01 | 3.18 | 3.24 | 3.18 | 3.2 | +0.63% | 269,980 | 86,429,418 |
| 2024-07-31 | 3.07 | 3.19 | 3.07 | 3.18 | +3.58% | 454,006 | 142,752,287 |
| 2024-07-30 | 3.05 | 3.08 | 3.03 | 3.07 | +0.33% | 210,095 | 64,258,620 |
| 2024-07-29 | 3.03 | 3.07 | 3.01 | 3.06 | +0.99% | 216,119 | 65,890,254 |
| 2024-07-26 | 2.99 | 3.04 | 2.98 | 3.03 | +1.68% | 220,118 | 66,308,860 |
| 2024-07-25 | 2.98 | 3.01 | 2.97 | 2.98 | 0% | 205,287 | 61,293,218 |
| 2024-07-24 | 3.01 | 3.02 | 2.96 | 2.98 | -1% | 238,719 | 71,429,616 |
| 2024-07-23 | 3.04 | 3.07 | 3.01 | 3.01 | -1.31% | 251,201 | 76,407,053 |
| 2024-07-22 | 3.04 | 3.06 | 3.02 | 3.05 | -0.33% | 230,453 | 70,013,039 |
| 2024-07-19 | 3.1 | 3.1 | 3.04 | 3.06 | -1.92% | 291,951 | 89,377,048 |
| 2024-07-18 | 3.11 | 3.12 | 3.07 | 3.12 | +0.65% | 170,909 | 52,910,279 |
| 2024-07-17 | 3.11 | 3.14 | 3.09 | 3.1 | -0.64% | 202,896 | 63,162,880 |
| 2024-07-16 | 3.11 | 3.13 | 3.09 | 3.12 | 0% | 164,769 | 51,259,927 |
| 2024-07-15 | 3.13 | 3.14 | 3.08 | 3.12 | 0% | 227,950 | 71,066,286 |
| 2024-07-12 | 3.09 | 3.17 | 3.07 | 3.12 | +0.97% | 377,847 | 118,118,459 |
| 2024-07-11 | 3.04 | 3.1 | 3.03 | 3.09 | +2.66% | 285,658 | 87,567,958 |
| 2024-07-10 | 3.03 | 3.06 | 3 | 3.01 | -1.95% | 256,189 | 77,554,004 |
| 2024-07-09 | 3.08 | 3.09 | 2.95 | 3.07 | -0.65% | 494,908 | 149,867,114 |
| 2024-07-08 | 3.14 | 3.15 | 3.08 | 3.09 | -1.59% | 220,247 | 68,312,260 |
| 2024-07-05 | 3.13 | 3.16 | 3.11 | 3.14 | +0.32% | 221,249 | 69,329,830 |
| 2024-07-04 | 3.18 | 3.19 | 3.12 | 3.13 | -1.26% | 229,966 | 72,652,434 |
| 2024-07-03 | 3.18 | 3.2 | 3.16 | 3.17 | 0% | 247,299 | 78,672,703 |
| 2024-07-02 | 3.19 | 3.2 | 3.16 | 3.17 | 0% | 319,462 | 101,564,135 |
| 2024-07-01 | 3.12 | 3.18 | 3.11 | 3.17 | +1.6% | 293,447 | 92,640,220 |
| 2024-06-28 | 3.07 | 3.15 | 3.06 | 3.12 | +1.96% | 308,907 | 96,230,176 |
| 2024-06-27 | 3.09 | 3.09 | 3.05 | 3.06 | -1.29% | 227,110 | 69,749,300 |
| 2024-06-26 | 3.07 | 3.11 | 3.02 | 3.1 | +0.98% | 274,476 | 84,008,995 |
| 2024-06-25 | 3.07 | 3.11 | 3.05 | 3.07 | +0.33% | 255,925 | 78,987,757 |
| 2024-06-24 | 3.14 | 3.14 | 3.05 | 3.06 | -2.86% | 338,931 | 104,717,042 |
| 2024-06-21 | 3.12 | 3.17 | 3.09 | 3.15 | +0.96% | 292,838 | 92,098,233 |
| 2024-06-20 | 3.14 | 3.18 | 3.1 | 3.12 | -0.95% | 278,196 | 87,081,867 |
| 2024-06-19 | 3.13 | 3.17 | 3.13 | 3.15 | +0.64% | 275,058 | 86,628,634 |
| 2024-06-18 | 3.09 | 3.14 | 3.08 | 3.13 | +1.62% | 234,480 | 73,012,372 |
| 2024-06-17 | 3.1 | 3.13 | 3.08 | 3.08 | -1.28% | 223,647 | 69,231,324 |
| 2024-06-14 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 244,399 | 75,989,842 |
| 2024-06-13 | 3.13 | 3.14 | 3.09 | 3.1 | -1.27% | 233,371 | 72,522,848 |
| 2024-06-12 | 3.11 | 3.15 | 3.1 | 3.14 | +0.64% | 250,911 | 78,395,168 |
| 2024-06-11 | 3.16 | 3.21 | 3.11 | 3.12 | -1.89% | 310,237 | 97,483,484 |
| 2024-06-07 | 3.15 | 3.19 | 3.14 | 3.18 | +1.6% | 269,898 | 85,498,709 |
| 2024-06-06 | 3.16 | 3.19 | 3.11 | 3.13 | -1.26% | 444,717 | 139,682,647 |
| 2024-06-05 | 3.24 | 3.26 | 3.17 | 3.17 | -2.76% | 304,751 | 97,732,847 |
| 2024-06-04 | 3.19 | 3.26 | 3.17 | 3.26 | +1.24% | 410,247 | 131,829,791 |
| 2024-06-03 | 3.27 | 3.27 | 3.19 | 3.22 | -1.83% | 419,768 | 135,504,723 |
| 2024-05-31 | 3.3 | 3.32 | 3.26 | 3.28 | -1.2% | 333,425 | 109,565,998 |
| 2024-05-30 | 3.35 | 3.37 | 3.3 | 3.32 | -1.19% | 324,871 | 108,138,189 |
| 2024-05-29 | 3.37 | 3.4 | 3.35 | 3.36 | -0.3% | 229,545 | 77,444,105 |
| 2024-05-28 | 3.39 | 3.42 | 3.35 | 3.37 | -0.88% | 275,206 | 93,391,038 |
| 2024-05-27 | 3.36 | 3.42 | 3.36 | 3.4 | +1.19% | 305,499 | 103,584,439 |
| 2024-05-24 | 3.34 | 3.4 | 3.34 | 3.36 | +0.3% | 282,333 | 95,348,619 |
| 2024-05-23 | 3.44 | 3.44 | 3.33 | 3.35 | -2.62% | 474,265 | 159,908,415 |
| 2024-05-22 | 3.48 | 3.5 | 3.43 | 3.44 | -1.15% | 424,427 | 146,819,728 |
| 2024-05-21 | 3.53 | 3.55 | 3.46 | 3.48 | -1.97% | 451,351 | 157,480,927 |
| 2024-05-20 | 3.48 | 3.59 | 3.47 | 3.55 | +2.6% | 731,026 | 257,529,502 |
| 2024-05-17 | 3.45 | 3.48 | 3.41 | 3.46 | +0.29% | 393,115 | 135,301,673 |
| 2024-05-16 | 3.46 | 3.49 | 3.43 | 3.45 | -0.58% | 354,093 | 122,550,404 |
| 2024-05-15 | 3.51 | 3.54 | 3.46 | 3.47 | -1.14% | 363,192 | 126,750,484 |
| 2024-05-14 | 3.49 | 3.54 | 3.46 | 3.51 | +1.15% | 492,293 | 172,485,076 |
| 2024-05-13 | 3.42 | 3.56 | 3.38 | 3.47 | +1.17% | 679,599 | 235,841,358 |
| 2024-05-10 | 3.42 | 3.47 | 3.41 | 3.43 | +0.59% | 469,242 | 161,205,365 |
| 2024-05-09 | 3.33 | 3.43 | 3.32 | 3.41 | +2.4% | 570,500 | 193,936,657 |
| 2024-05-08 | 3.39 | 3.41 | 3.31 | 3.33 | -2.35% | 487,420 | 163,708,993 |
| 2024-05-07 | 3.44 | 3.46 | 3.39 | 3.41 | -1.16% | 432,105 | 147,659,297 |
| 2024-05-06 | 3.37 | 3.45 | 3.36 | 3.45 | +2.07% | 661,323 | 225,401,622 |
| 2024-04-30 | 3.38 | 3.43 | 3.35 | 3.38 | -0.29% | 556,977 | 188,512,177 |
| 2024-04-29 | 3.36 | 3.41 | 3.35 | 3.39 | +1.19% | 676,945 | 228,610,416 |
| 2024-04-26 | 3.36 | 3.38 | 3.29 | 3.35 | -0.59% | 671,344 | 223,427,025 |
| 2024-04-25 | 3.35 | 3.37 | 3.33 | 3.37 | 0% | 374,266 | 125,463,129 |
| 2024-04-24 | 3.37 | 3.4 | 3.33 | 3.37 | 0% | 446,497 | 149,697,826 |
| 2024-04-23 | 3.42 | 3.43 | 3.32 | 3.37 | -2.32% | 647,203 | 218,271,517 |
| 2024-04-22 | 3.49 | 3.53 | 3.4 | 3.45 | -2.82% | 1,126,121 | 389,314,222 |
| 2024-04-19 | 3.38 | 3.6 | 3.38 | 3.55 | +4.72% | 1,562,764 | 551,011,961 |
| 2024-04-18 | 3.45 | 3.46 | 3.38 | 3.39 | -2.87% | 836,677 | 285,409,954 |
| 2024-04-17 | 3.35 | 3.49 | 3.33 | 3.49 | +1.45% | 1,050,310 | 359,326,637 |
| 2024-04-16 | 3.5 | 3.67 | 3.4 | 3.44 | -1.15% | 1,669,339 | 590,020,160 |
| 2024-04-15 | 3.34 | 3.5 | 3.25 | 3.48 | +3.88% | 1,114,430 | 380,667,677 |
| 2024-04-12 | 3.4 | 3.41 | 3.33 | 3.35 | -2.05% | 541,966 | 182,451,323 |
| 2024-04-11 | 3.34 | 3.46 | 3.33 | 3.42 | +2.09% | 471,293 | 160,913,952 |
| 2024-04-10 | 3.35 | 3.4 | 3.32 | 3.35 | -0.59% | 433,444 | 145,620,436 |
| 2024-04-09 | 3.39 | 3.43 | 3.34 | 3.37 | -0.3% | 480,560 | 161,937,198 |
| 2024-04-08 | 3.39 | 3.48 | 3.34 | 3.38 | -0.88% | 734,846 | 250,723,693 |
| 2024-04-03 | 3.38 | 3.45 | 3.33 | 3.41 | +1.19% | 864,061 | 294,228,924 |
| 2024-04-02 | 3.27 | 3.39 | 3.27 | 3.37 | +3.06% | 822,753 | 276,027,476 |
| 2024-04-01 | 3.32 | 3.34 | 3.25 | 3.27 | -1.21% | 643,628 | 211,086,642 |
| 2024-03-29 | 3.14 | 3.31 | 3.12 | 3.31 | +6.09% | 978,746 | 317,801,031 |
| 2024-03-28 | 3.09 | 3.15 | 3.07 | 3.12 | +1.3% | 313,532 | 97,591,269 |
| 2024-03-27 | 3.11 | 3.14 | 3.08 | 3.08 | -1.6% | 257,972 | 79,986,329 |
| 2024-03-26 | 3.15 | 3.16 | 3.08 | 3.13 | -0.95% | 370,100 | 115,426,465 |
| 2024-03-25 | 3.15 | 3.23 | 3.14 | 3.16 | 0% | 365,998 | 116,619,129 |
| 2024-03-22 | 3.21 | 3.22 | 3.14 | 3.16 | -1.86% | 392,955 | 124,384,692 |
| 2024-03-21 | 3.23 | 3.25 | 3.2 | 3.22 | -0.62% | 294,648 | 94,911,577 |
| 2024-03-20 | 3.18 | 3.26 | 3.16 | 3.24 | +1.89% | 498,523 | 160,526,827 |
| 2024-03-19 | 3.23 | 3.24 | 3.17 | 3.18 | -1.55% | 383,179 | 122,858,783 |
| 2024-03-18 | 3.2 | 3.23 | 3.19 | 3.23 | +0.94% | 396,272 | 127,332,546 |
| 2024-03-15 | 3.17 | 3.2 | 3.14 | 3.2 | +0.95% | 416,652 | 132,219,430 |
| 2024-03-14 | 3.16 | 3.22 | 3.14 | 3.17 | +0.32% | 461,320 | 147,072,735 |
| 2024-03-13 | 3.18 | 3.19 | 3.12 | 3.16 | -1.25% | 454,501 | 143,366,730 |
| 2024-03-12 | 3.23 | 3.23 | 3.16 | 3.2 | -1.23% | 483,571 | 154,314,264 |
| 2024-03-11 | 3.26 | 3.29 | 3.2 | 3.24 | -0.31% | 484,499 | 156,672,629 |
| 2024-03-08 | 3.2 | 3.26 | 3.16 | 3.25 | +1.56% | 434,124 | 139,662,104 |
| 2024-03-07 | 3.18 | 3.26 | 3.17 | 3.2 | +0.63% | 410,647 | 132,221,096 |
| 2024-03-06 | 3.16 | 3.2 | 3.15 | 3.18 | +0.63% | 262,442 | 83,496,185 |
| 2024-03-05 | 3.2 | 3.22 | 3.15 | 3.16 | -1.56% | 339,091 | 107,806,367 |
| 2024-03-04 | 3.23 | 3.23 | 3.17 | 3.21 | -0.62% | 452,572 | 144,766,914 |
| 2024-03-01 | 3.22 | 3.28 | 3.2 | 3.23 | +0.31% | 478,362 | 154,788,335 |
| 2024-02-29 | 3.13 | 3.22 | 3.13 | 3.22 | +1.58% | 516,321 | 164,593,979 |
| 2024-02-28 | 3.17 | 3.27 | 3.16 | 3.17 | -0.63% | 784,968 | 252,199,053 |
| 2024-02-27 | 3.14 | 3.19 | 3.12 | 3.19 | +1.27% | 430,417 | 136,393,146 |
| 2024-02-26 | 3.19 | 3.21 | 3.14 | 3.15 | -1.25% | 516,486 | 163,757,210 |
| 2024-02-23 | 3.2 | 3.22 | 3.14 | 3.19 | 0% | 498,523 | 158,069,434 |
| 2024-02-22 | 3.14 | 3.19 | 3.12 | 3.19 | +0.95% | 477,915 | 151,315,500 |
| 2024-02-21 | 3.11 | 3.22 | 3.08 | 3.16 | +1.28% | 663,155 | 210,295,108 |
| 2024-02-20 | 3.13 | 3.15 | 3.08 | 3.12 | -0.95% | 503,168 | 156,697,641 |
| 2024-02-19 | 3.17 | 3.19 | 3.08 | 3.15 | +1.29% | 630,787 | 196,895,023 |
| 2024-02-08 | 3.09 | 3.23 | 3.08 | 3.11 | +1.3% | 895,403 | 283,720,031 |
| 2024-02-07 | 2.92 | 3.09 | 2.91 | 3.07 | +4.78% | 866,448 | 261,877,986 |
| 2024-02-06 | 2.66 | 2.94 | 2.63 | 2.93 | +8.12% | 909,174 | 254,093,674 |
| 2024-02-05 | 2.9 | 2.91 | 2.63 | 2.71 | -6.87% | 996,081 | 273,380,894 |
| 2024-02-02 | 2.98 | 3.07 | 2.82 | 2.91 | -3.32% | 806,521 | 238,108,231 |
| 2024-02-01 | 3.06 | 3.1 | 2.98 | 3.01 | -3.53% | 913,681 | 277,100,192 |
| 2024-01-31 | 3.14 | 3.24 | 3.06 | 3.12 | -1.58% | 881,439 | 277,245,123 |
| 2024-01-30 | 3.2 | 3.29 | 3.15 | 3.17 | -3.06% | 1,362,175 | 439,017,211 |
| 2024-01-29 | 3.16 | 3.47 | 3.14 | 3.27 | +3.81% | 2,068,139 | 687,609,602 |
| 2024-01-26 | 3.15 | 3.21 | 3.09 | 3.15 | +0.64% | 901,230 | 283,301,568 |
| 2024-01-25 | 2.92 | 3.15 | 2.91 | 3.13 | +7.19% | 940,948 | 288,031,739 |
| 2024-01-24 | 2.8 | 2.93 | 2.77 | 2.92 | +4.66% | 408,872 | 116,392,649 |
| 2024-01-23 | 2.7 | 2.8 | 2.66 | 2.79 | +2.95% | 311,746 | 85,798,922 |
| 2024-01-22 | 2.85 | 2.86 | 2.7 | 2.71 | -5.24% | 293,311 | 81,654,711 |
| 2024-01-19 | 2.86 | 2.89 | 2.83 | 2.86 | 0% | 207,735 | 59,508,101 |
| 2024-01-18 | 2.88 | 2.89 | 2.76 | 2.86 | -1.04% | 439,810 | 123,710,659 |
| 2024-01-17 | 2.95 | 2.96 | 2.89 | 2.89 | -2.69% | 220,573 | 64,585,628 |
| 2024-01-16 | 3 | 3.01 | 2.93 | 2.97 | -1.33% | 270,373 | 80,030,782 |
| 2024-01-15 | 2.98 | 3.02 | 2.95 | 3.01 | +0.67% | 204,824 | 61,305,477 |
| 2024-01-12 | 2.96 | 3.03 | 2.96 | 2.99 | +0.67% | 259,387 | 77,727,486 |
| 2024-01-11 | 2.97 | 2.99 | 2.93 | 2.97 | +0.34% | 224,528 | 66,455,863 |
| 2024-01-10 | 2.99 | 3 | 2.95 | 2.96 | -1% | 181,137 | 53,876,139 |
| 2024-01-09 | 2.99 | 3.03 | 2.98 | 2.99 | -0.66% | 196,125 | 58,799,482 |
| 2024-01-08 | 3.09 | 3.09 | 3 | 3.01 | -2.27% | 226,866 | 68,710,641 |
| 2024-01-05 | 3.09 | 3.13 | 3.06 | 3.08 | -0.65% | 309,819 | 96,017,802 |
| 2024-01-04 | 3.1 | 3.13 | 3.08 | 3.1 | +0.32% | 247,333 | 76,608,028 |
| 2024-01-03 | 3.04 | 3.1 | 3.03 | 3.09 | +1.31% | 283,268 | 87,278,558 |
| 2024-01-02 | 3.03 | 3.08 | 3.03 | 3.05 | +0.66% | 250,354 | 76,500,425 |
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：