股票概览
3.65
+1.96%
+0.07
3.6
开盘价
3.74
最高价
3.52
最低价
170,488
成交量
数据更新至: 2024-12-31
技术指标
3.49
MA5 (5日均线)
3.49
MA10 (10日均线)
3.43
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 | 3.6 | 3.74 | 3.52 | 3.65 | +1.96% | 170,488 | 62,188,351 |
| 2024-12-30 | 3.53 | 3.72 | 3.49 | 3.58 | +0.85% | 217,409 | 78,144,970 |
| 2024-12-27 | 3.39 | 3.55 | 3.38 | 3.55 | +5.03% | 169,735 | 59,715,818 |
| 2024-12-26 | 3.28 | 3.4 | 3.26 | 3.38 | +2.74% | 116,369 | 39,097,275 |
| 2024-12-25 | 3.36 | 3.4 | 3.24 | 3.29 | -1.79% | 104,628 | 34,546,807 |
| 2024-12-24 | 3.54 | 3.58 | 3.33 | 3.35 | -4.29% | 205,180 | 69,542,391 |
| 2024-12-23 | 3.61 | 3.64 | 3.46 | 3.5 | -3.05% | 198,678 | 70,201,580 |
| 2024-12-20 | 3.45 | 3.61 | 3.43 | 3.61 | +4.94% | 140,897 | 50,009,811 |
| 2024-12-19 | 3.53 | 3.54 | 3.4 | 3.44 | -3.64% | 159,530 | 54,938,542 |
| 2024-12-18 | 3.42 | 3.57 | 3.38 | 3.57 | +5% | 191,788 | 67,537,832 |
| 2024-12-17 | 3.56 | 3.57 | 3.4 | 3.4 | -5.03% | 162,213 | 56,124,166 |
| 2024-12-16 | 3.6 | 3.8 | 3.57 | 3.58 | -1.65% | 234,866 | 86,270,204 |
| 2024-12-13 | 3.73 | 3.82 | 3.54 | 3.64 | 0% | 390,882 | 146,088,151 |
| 2024-12-12 | 3.47 | 3.64 | 3.43 | 3.64 | +4.9% | 130,507 | 46,916,060 |
| 2024-12-11 | 3.45 | 3.54 | 3.38 | 3.47 | +1.17% | 227,098 | 78,715,347 |
| 2024-12-10 | 3.27 | 3.43 | 3.24 | 3.43 | +4.89% | 210,520 | 70,228,796 |
| 2024-12-09 | 3.11 | 3.27 | 3.11 | 3.27 | +5.14% | 214,692 | 69,287,779 |
| 2024-12-06 | 3.05 | 3.11 | 3.04 | 3.11 | +1.63% | 86,321 | 26,609,098 |
| 2024-12-05 | 3.03 | 3.07 | 3 | 3.06 | +1.32% | 58,665 | 17,768,009 |
| 2024-12-04 | 3.09 | 3.13 | 3 | 3.02 | -2.58% | 89,782 | 27,515,511 |
| 2024-12-03 | 3.14 | 3.14 | 3.06 | 3.1 | -1.27% | 84,985 | 26,295,085 |
| 2024-12-02 | 3.06 | 3.15 | 3.04 | 3.14 | +2.28% | 87,129 | 27,031,608 |
| 2024-11-29 | 3.05 | 3.1 | 3.01 | 3.07 | +0.66% | 86,804 | 26,635,377 |
| 2024-11-28 | 3.01 | 3.1 | 3.01 | 3.05 | +0.66% | 90,311 | 27,559,741 |
| 2024-11-27 | 3.08 | 3.08 | 2.93 | 3.03 | -1.62% | 116,765 | 34,774,607 |
| 2024-11-26 | 3.06 | 3.15 | 3.03 | 3.08 | +0.98% | 69,467 | 21,351,009 |
| 2024-11-25 | 3.07 | 3.07 | 2.96 | 3.05 | +0.99% | 79,325 | 23,884,495 |
| 2024-11-22 | 3.15 | 3.19 | 3.02 | 3.02 | -4.73% | 106,918 | 33,115,737 |
| 2024-11-21 | 3.15 | 3.21 | 3.11 | 3.17 | -0.63% | 81,432 | 25,674,258 |
| 2024-11-20 | 3.16 | 3.22 | 3.1 | 3.19 | +1.92% | 121,859 | 38,570,848 |
| 2024-11-19 | 3.12 | 3.17 | 3.11 | 3.13 | -4.28% | 140,356 | 43,765,117 |
| 2024-11-18 | 3.52 | 3.57 | 3.27 | 3.27 | -4.94% | 223,024 | 74,805,821 |
| 2024-11-15 | 3.26 | 3.44 | 3.25 | 3.44 | +4.88% | 158,458 | 53,788,472 |
| 2024-11-14 | 3.25 | 3.42 | 3.2 | 3.28 | +0.31% | 217,688 | 72,275,958 |
| 2024-11-13 | 3.39 | 3.56 | 3.27 | 3.27 | -4.94% | 283,832 | 95,432,815 |
| 2024-11-12 | 3.53 | 3.54 | 3.25 | 3.44 | +2.08% | 349,195 | 121,609,791 |
| 2024-11-11 | 3.26 | 3.37 | 3.26 | 3.37 | +4.98% | 206,614 | 68,999,174 |
| 2024-11-08 | 3.18 | 3.21 | 3.07 | 3.21 | +4.9% | 297,885 | 94,372,966 |
| 2024-11-07 | 2.89 | 3.06 | 2.88 | 3.06 | +5.15% | 148,337 | 44,762,329 |
| 2024-11-06 | 2.89 | 2.96 | 2.85 | 2.91 | +0.34% | 157,217 | 45,576,120 |
| 2024-11-05 | 2.82 | 2.91 | 2.8 | 2.9 | +3.2% | 105,387 | 30,242,669 |
| 2024-11-04 | 2.7 | 2.84 | 2.68 | 2.81 | +2.18% | 100,444 | 27,995,194 |
| 2024-11-01 | 2.8 | 2.86 | 2.73 | 2.75 | -1.79% | 121,603 | 33,822,500 |
| 2024-10-31 | 2.81 | 2.89 | 2.77 | 2.8 | -3.11% | 200,333 | 56,479,892 |
| 2024-10-30 | 2.87 | 3.01 | 2.87 | 2.89 | -0.69% | 171,842 | 50,388,865 |
| 2024-10-29 | 2.98 | 3.03 | 2.9 | 2.91 | -2.02% | 176,132 | 52,038,004 |
| 2024-10-28 | 2.8 | 2.97 | 2.79 | 2.97 | +4.95% | 201,107 | 58,985,419 |
| 2024-10-25 | 2.86 | 2.93 | 2.79 | 2.83 | +0.35% | 181,790 | 51,772,926 |
| 2024-10-24 | 2.69 | 2.82 | 2.68 | 2.82 | +4.83% | 161,419 | 44,874,203 |
| 2024-10-23 | 2.63 | 2.75 | 2.61 | 2.69 | +2.67% | 158,618 | 42,960,043 |
| 2024-10-22 | 2.56 | 2.64 | 2.55 | 2.62 | +1.55% | 100,933 | 26,346,784 |
| 2024-10-21 | 2.57 | 2.62 | 2.55 | 2.58 | -1.15% | 91,276 | 23,514,705 |
| 2024-10-18 | 2.57 | 2.64 | 2.53 | 2.61 | +1.16% | 87,113 | 22,660,583 |
| 2024-10-17 | 2.66 | 2.72 | 2.58 | 2.58 | -4.8% | 125,794 | 33,232,536 |
| 2024-10-16 | 2.58 | 2.76 | 2.55 | 2.71 | +3.04% | 191,629 | 51,034,947 |
| 2024-10-15 | 2.49 | 2.63 | 2.46 | 2.63 | +5.2% | 193,559 | 49,807,780 |
| 2024-10-14 | 2.55 | 2.58 | 2.47 | 2.5 | -3.85% | 175,096 | 43,541,101 |
| 2024-10-11 | 2.6 | 2.68 | 2.53 | 2.6 | -0.76% | 133,093 | 34,697,589 |
| 2024-10-10 | 2.68 | 2.71 | 2.62 | 2.62 | -5.07% | 170,648 | 44,930,927 |
| 2024-10-09 | 2.91 | 2.93 | 2.76 | 2.76 | -5.15% | 129,149 | 36,022,255 |
| 2024-10-08 | 3.19 | 3.19 | 2.9 | 2.91 | -4.28% | 399,962 | 120,878,623 |
| 2024-09-30 | 3.09 | 3.12 | 2.9 | 3.04 | +1.33% | 353,291 | 106,232,517 |
| 2024-09-27 | 2.95 | 3.02 | 2.88 | 3 | +4.17% | 79,276 | 23,424,062 |
| 2024-09-26 | 2.76 | 2.88 | 2.72 | 2.88 | +5.11% | 67,293 | 18,934,473 |
| 2024-09-25 | 2.7 | 2.76 | 2.68 | 2.74 | +2.62% | 55,025 | 15,027,686 |
| 2024-09-24 | 2.59 | 2.67 | 2.59 | 2.67 | +2.69% | 47,487 | 12,518,269 |
| 2024-09-23 | 2.66 | 2.69 | 2.58 | 2.6 | -1.89% | 57,099 | 15,017,220 |
| 2024-09-20 | 2.69 | 2.75 | 2.65 | 2.65 | -1.12% | 50,657 | 13,598,683 |
| 2024-09-19 | 2.64 | 2.72 | 2.61 | 2.68 | +2.29% | 61,082 | 16,393,060 |
| 2024-09-18 | 2.69 | 2.71 | 2.59 | 2.62 | -3.32% | 67,113 | 17,724,896 |
| 2024-09-13 | 2.87 | 2.87 | 2.71 | 2.71 | -4.91% | 92,628 | 25,504,100 |
| 2024-09-12 | 2.83 | 2.91 | 2.81 | 2.85 | -0.35% | 55,225 | 15,784,299 |
| 2024-09-11 | 2.95 | 3.02 | 2.82 | 2.86 | -2.72% | 84,133 | 24,537,150 |
| 2024-09-10 | 2.99 | 3.04 | 2.91 | 2.94 | 0% | 108,837 | 32,411,418 |
| 2024-09-09 | 2.78 | 2.94 | 2.77 | 2.94 | +5% | 119,265 | 34,804,588 |
| 2024-09-06 | 2.92 | 2.92 | 2.77 | 2.8 | -3.78% | 73,055 | 20,661,940 |
| 2024-09-05 | 2.82 | 2.98 | 2.81 | 2.91 | +1.04% | 49,890 | 14,503,802 |
| 2024-09-04 | 3.01 | 3.03 | 2.88 | 2.88 | -4.95% | 89,831 | 26,111,795 |
| 2024-09-03 | 3.05 | 3.08 | 3 | 3.03 | -0.33% | 55,562 | 16,818,097 |
| 2024-09-02 | 3.1 | 3.1 | 3.01 | 3.04 | -1.94% | 52,196 | 15,946,015 |
| 2024-08-30 | 3.11 | 3.17 | 3.1 | 3.1 | +0.32% | 74,650 | 23,323,263 |
| 2024-08-29 | 3.07 | 3.14 | 3.03 | 3.09 | -0.32% | 50,069 | 15,457,247 |
| 2024-08-28 | 3.01 | 3.15 | 3 | 3.1 | +2.99% | 68,703 | 21,221,004 |
| 2024-08-27 | 3.08 | 3.08 | 2.99 | 3.01 | -1.63% | 44,149 | 13,377,625 |
| 2024-08-26 | 3.05 | 3.13 | 3.03 | 3.06 | 0% | 44,498 | 13,706,424 |
| 2024-08-23 | 3.19 | 3.21 | 3.06 | 3.06 | -4.97% | 102,262 | 31,736,587 |
| 2024-08-22 | 3.12 | 3.29 | 3.12 | 3.22 | +2.55% | 127,004 | 41,115,407 |
| 2024-08-21 | 3.27 | 3.29 | 3.12 | 3.14 | -0.95% | 125,556 | 40,134,620 |
| 2024-08-20 | 3.1 | 3.17 | 3.03 | 3.17 | +4.97% | 122,635 | 38,433,195 |
| 2024-08-19 | 2.92 | 3.08 | 2.88 | 3.02 | +2.72% | 84,133 | 25,148,411 |
| 2024-08-16 | 3.06 | 3.07 | 2.94 | 2.94 | -3.29% | 76,455 | 22,851,974 |
| 2024-08-15 | 3 | 3.08 | 2.9 | 3.04 | +0.33% | 117,456 | 34,903,913 |
| 2024-08-14 | 3.1 | 3.13 | 3.03 | 3.03 | -1.94% | 59,237 | 18,185,561 |
| 2024-08-13 | 3.06 | 3.19 | 3.04 | 3.09 | +1.31% | 84,465 | 26,269,408 |
| 2024-08-12 | 3.05 | 3.14 | 3.03 | 3.05 | -0.97% | 72,882 | 22,326,541 |
| 2024-08-09 | 3.21 | 3.22 | 3.08 | 3.08 | -4.94% | 158,039 | 49,391,807 |
| 2024-08-08 | 3.25 | 3.37 | 3.24 | 3.24 | -0.31% | 148,818 | 49,018,346 |
| 2024-08-07 | 3.25 | 3.33 | 3.15 | 3.25 | +0.93% | 122,707 | 39,782,909 |
| 2024-08-06 | 3.27 | 3.36 | 3.15 | 3.22 | -2.72% | 169,637 | 54,694,807 |
| 2024-08-05 | 3.5 | 3.61 | 3.31 | 3.31 | -4.89% | 178,115 | 60,585,895 |
| 2024-08-02 | 3.5 | 3.58 | 3.38 | 3.48 | +0.29% | 279,105 | 97,273,376 |
| 2024-08-01 | 3.35 | 3.47 | 3.35 | 3.47 | +5.15% | 205,147 | 70,979,128 |
| 2024-07-31 | 3.32 | 3.32 | 3.09 | 3.3 | +4.43% | 259,722 | 84,334,558 |
| 2024-07-30 | 3.16 | 3.16 | 3.1 | 3.16 | +4.98% | 56,449 | 17,802,706 |
| 2024-07-29 | 2.88 | 3.01 | 2.88 | 3.01 | +4.88% | 99,537 | 29,848,917 |
| 2024-07-26 | 2.97 | 3.01 | 2.85 | 2.87 | -4.33% | 163,130 | 47,278,004 |
| 2024-07-25 | 3.15 | 3.16 | 3 | 3 | -5.06% | 285,342 | 87,086,142 |
| 2024-07-24 | 2.99 | 3.16 | 2.96 | 3.16 | +4.98% | 394,631 | 122,536,395 |
| 2024-07-23 | 3.33 | 3.33 | 3.01 | 3.01 | -5.05% | 262,346 | 83,019,143 |
| 2024-07-22 | 3.17 | 3.17 | 3.17 | 3.17 | +4.97% | 3,316 | 1,051,061 |
| 2024-07-19 | 3.02 | 3.02 | 3.02 | 3.02 | +4.86% | 18,211 | 5,499,849 |
| 2024-07-18 | 2.88 | 2.88 | 2.88 | 2.88 | +5.11% | 43,319 | 12,475,889 |
| 2024-07-17 | 2.74 | 2.74 | 2.74 | 2.74 | +4.98% | 15,108 | 4,139,592 |
| 2024-07-16 | 2.61 | 2.61 | 2.52 | 2.61 | +4.82% | 64,413 | 16,789,030 |
| 2024-07-15 | 2.45 | 2.49 | 2.4 | 2.49 | +5.06% | 71,794 | 17,659,264 |
| 2024-07-12 | 2.35 | 2.37 | 2.32 | 2.37 | +4.87% | 154,743 | 36,589,746 |
| 2024-07-11 | 2.25 | 2.26 | 2.23 | 2.26 | +5.12% | 49,037 | 11,065,348 |
| 2024-07-10 | 2.2 | 2.25 | 2.14 | 2.15 | -3.59% | 101,746 | 22,227,910 |
| 2024-07-09 | 2.32 | 2.33 | 2.22 | 2.23 | -2.62% | 104,044 | 23,556,815 |
| 2024-07-08 | 2.23 | 2.33 | 2.18 | 2.29 | 0% | 182,896 | 41,076,608 |
| 2024-07-05 | 2.3 | 2.37 | 2.27 | 2.29 | -1.29% | 180,463 | 41,807,710 |
| 2024-07-04 | 2.24 | 2.33 | 2.12 | 2.32 | +4.5% | 309,995 | 69,649,482 |
| 2024-07-03 | 2.11 | 2.22 | 2.09 | 2.22 | +5.21% | 216,527 | 47,240,194 |
| 2024-07-02 | 2.07 | 2.12 | 2.05 | 2.11 | +4.46% | 154,509 | 32,571,700 |
| 2024-07-01 | 1.98 | 2.03 | 1.95 | 2.02 | +0.5% | 94,386 | 18,788,575 |
| 2024-06-28 | 1.93 | 2.02 | 1.92 | 2.01 | +3.08% | 124,159 | 24,420,032 |
| 2024-06-27 | 1.93 | 2.02 | 1.92 | 1.95 | +0.52% | 144,269 | 28,379,074 |
| 2024-06-26 | 1.86 | 1.96 | 1.84 | 1.94 | 0% | 209,208 | 39,161,989 |
| 2024-06-25 | 2 | 2.06 | 1.94 | 1.94 | -4.9% | 115,577 | 22,944,396 |
| 2024-06-24 | 2.08 | 2.12 | 2.04 | 2.04 | -5.12% | 146,375 | 30,002,433 |
| 2024-06-21 | 2.14 | 2.21 | 2.09 | 2.15 | -1.83% | 122,905 | 26,476,254 |
| 2024-06-20 | 2.31 | 2.38 | 2.19 | 2.19 | -5.19% | 289,577 | 65,229,341 |
| 2024-06-19 | 2.18 | 2.31 | 2.17 | 2.31 | +5% | 190,993 | 43,423,836 |
| 2024-06-18 | 2.11 | 2.21 | 2.09 | 2.2 | +4.76% | 217,664 | 47,260,439 |
| 2024-06-17 | 2.07 | 2.15 | 2.06 | 2.1 | +1.94% | 138,162 | 29,052,695 |
| 2024-06-14 | 2.14 | 2.18 | 2.05 | 2.06 | -4.19% | 198,967 | 41,630,469 |
| 2024-06-13 | 2.16 | 2.24 | 2.13 | 2.15 | -0.92% | 232,441 | 50,756,451 |
| 2024-06-12 | 2.1 | 2.19 | 2.07 | 2.17 | +3.83% | 247,809 | 53,893,352 |
| 2024-06-11 | 2.03 | 2.13 | 1.97 | 2.09 | +0.97% | 218,249 | 44,809,785 |
| 2024-06-07 | 2.09 | 2.19 | 1.99 | 2.07 | -0.96% | 342,310 | 70,304,298 |
| 2024-06-06 | 2.09 | 2.13 | 2.09 | 2.09 | -5% | 145,112 | 30,358,208 |
| 2024-06-05 | 2.03 | 2.25 | 2.03 | 2.2 | +2.8% | 418,307 | 89,677,765 |
| 2024-06-04 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 12,902 | 2,761,028 |
| 2024-06-03 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | 17,003 | 3,825,675 |
| 2024-05-31 | 2.37 | 2.39 | 2.37 | 2.37 | -4.82% | 60,508 | 14,349,793 |
| 2024-05-30 | 2.53 | 2.58 | 2.49 | 2.49 | -4.96% | 197,432 | 49,312,070 |
| 2024-05-29 | 2.69 | 2.73 | 2.62 | 2.62 | -5.07% | 142,291 | 37,596,324 |
| 2024-05-28 | 2.86 | 2.91 | 2.76 | 2.76 | -4.83% | 188,870 | 53,061,303 |
| 2024-05-27 | 3.06 | 3.09 | 2.9 | 2.9 | -4.92% | 211,666 | 62,360,569 |
| 2024-05-24 | 2.91 | 3.08 | 2.91 | 3.05 | +4.1% | 223,276 | 67,474,225 |
| 2024-05-23 | 2.99 | 3 | 2.86 | 2.93 | -2.66% | 225,261 | 65,595,074 |
| 2024-05-22 | 2.99 | 3.12 | 2.96 | 3.01 | +0.67% | 230,088 | 69,985,183 |
| 2024-05-21 | 3.12 | 3.14 | 2.99 | 2.99 | -5.08% | 238,561 | 71,933,898 |
| 2024-05-20 | 3.28 | 3.32 | 3.12 | 3.15 | -3.67% | 236,984 | 76,089,324 |
| 2024-05-17 | 3.39 | 3.44 | 3.23 | 3.27 | -3.82% | 317,385 | 104,563,905 |
| 2024-05-16 | 3.53 | 3.61 | 3.4 | 3.4 | -5.03% | 275,802 | 97,116,086 |
| 2024-05-15 | 3.45 | 3.68 | 3.41 | 3.58 | +1.99% | 451,430 | 158,661,861 |
| 2024-05-14 | 3.17 | 3.51 | 3.17 | 3.51 | +5.09% | 379,474 | 123,364,837 |
| 2024-05-13 | 3.34 | 3.34 | 3.34 | 3.34 | -5.11% | 7,618 | 2,544,412 |
| 2024-05-10 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 9,402 | 3,309,504 |
| 2024-05-09 | 3.7 | 3.7 | 3.7 | 3.7 | -4.88% | 9,591 | 3,548,670 |
| 2024-05-08 | 3.89 | 3.89 | 3.89 | 3.89 | -4.89% | 7,542 | 2,933,838 |
| 2024-05-07 | 4.09 | 4.09 | 4.09 | 4.09 | -5.1% | 5,044 | 2,062,996 |
| 2024-05-06 | 4.31 | 4.31 | 4.31 | 4.31 | -5.07% | 13,896 | 5,989,176 |
| 2024-04-29 | 4.49 | 4.59 | 4.35 | 4.54 | +5.83% | 208,188 | 93,611,584 |
| 2024-04-26 | 4.26 | 4.3 | 4.17 | 4.29 | +0.7% | 105,602 | 44,824,034 |
| 2024-04-25 | 4.24 | 4.31 | 4.22 | 4.26 | +0.24% | 86,378 | 36,886,817 |
| 2024-04-24 | 4.25 | 4.39 | 4.21 | 4.25 | +1.92% | 99,232 | 42,308,489 |
| 2024-04-23 | 4.12 | 4.21 | 4.1 | 4.17 | +0.48% | 99,895 | 41,646,242 |
| 2024-04-22 | 4.23 | 4.25 | 4.05 | 4.15 | -2.35% | 132,236 | 55,039,191 |
| 2024-04-19 | 4.31 | 4.47 | 4.24 | 4.25 | +1.67% | 192,151 | 83,062,692 |
| 2024-04-18 | 4.1 | 4.25 | 3.99 | 4.18 | +1.7% | 166,778 | 68,814,419 |
| 2024-04-17 | 3.82 | 4.13 | 3.82 | 4.11 | +4.05% | 196,751 | 79,779,469 |
| 2024-04-16 | 4.33 | 4.36 | 3.95 | 3.95 | -10.02% | 221,066 | 88,877,855 |
| 2024-04-15 | 4.58 | 4.67 | 4.3 | 4.39 | -8.16% | 251,439 | 111,654,690 |
| 2024-04-12 | 4.93 | 4.95 | 4.75 | 4.78 | -3.04% | 110,787 | 53,443,415 |
| 2024-04-11 | 4.9 | 4.96 | 4.83 | 4.93 | +0.2% | 84,796 | 41,795,490 |
| 2024-04-10 | 5.05 | 5.06 | 4.89 | 4.92 | -2.19% | 110,322 | 54,488,929 |
| 2024-04-09 | 4.9 | 5.04 | 4.9 | 5.03 | +2.24% | 107,545 | 53,600,322 |
| 2024-04-08 | 5.08 | 5.08 | 4.91 | 4.92 | -3.72% | 194,309 | 96,556,252 |
| 2024-04-03 | 5.21 | 5.21 | 5.06 | 5.11 | -1.54% | 131,910 | 67,495,826 |
| 2024-04-02 | 5.32 | 5.32 | 5.15 | 5.19 | -2.63% | 206,756 | 107,661,581 |
| 2024-04-01 | 5.34 | 5.37 | 5.24 | 5.33 | +0.38% | 225,042 | 119,192,594 |
| 2024-03-29 | 5.05 | 5.32 | 5.04 | 5.31 | +5.57% | 282,898 | 148,017,875 |
| 2024-03-28 | 4.93 | 5.11 | 4.89 | 5.03 | +0.8% | 170,815 | 85,799,705 |
| 2024-03-27 | 5.24 | 5.27 | 4.98 | 4.99 | -5.67% | 216,881 | 110,473,114 |
| 2024-03-26 | 5.18 | 5.29 | 5.14 | 5.29 | +2.12% | 222,196 | 116,026,856 |
| 2024-03-25 | 5.41 | 5.47 | 5.18 | 5.18 | -5.82% | 289,416 | 152,809,837 |
| 2024-03-22 | 5.69 | 5.69 | 5.41 | 5.5 | -4.51% | 402,024 | 222,155,918 |
| 2024-03-21 | 5.8 | 5.96 | 5.7 | 5.76 | -1.37% | 445,578 | 258,402,555 |
| 2024-03-20 | 5.79 | 5.93 | 5.72 | 5.84 | -4.89% | 660,149 | 383,800,395 |
| 2024-03-19 | 5.5 | 6.24 | 5.5 | 6.14 | +3.89% | 1,000,026 | 579,228,514 |
| 2024-03-18 | 5.91 | 5.91 | 5.91 | 5.91 | -10.05% | 88,513 | 52,311,183 |
| 2024-03-15 | 6.6 | 6.67 | 6.47 | 6.57 | -1.65% | 156,764 | 102,721,238 |
| 2024-03-14 | 6.3 | 6.95 | 6.3 | 6.68 | +5.7% | 275,954 | 183,602,843 |
| 2024-03-13 | 6.7 | 6.7 | 6.26 | 6.32 | -1.1% | 246,016 | 156,980,885 |
| 2024-03-12 | 5.86 | 6.39 | 5.83 | 6.39 | +9.98% | 132,874 | 82,644,909 |
| 2024-03-11 | 5.6 | 5.81 | 5.51 | 5.81 | +3.75% | 70,192 | 40,009,378 |
| 2024-03-08 | 5.67 | 5.69 | 5.55 | 5.6 | -0.36% | 48,307 | 27,071,463 |
| 2024-03-07 | 5.71 | 5.78 | 5.58 | 5.62 | -0.35% | 44,161 | 25,049,337 |
| 2024-03-06 | 5.71 | 5.75 | 5.55 | 5.64 | -0.7% | 46,563 | 26,295,407 |
| 2024-03-05 | 5.89 | 5.89 | 5.66 | 5.68 | -3.24% | 53,530 | 30,697,230 |
| 2024-03-04 | 5.94 | 5.99 | 5.78 | 5.87 | -1.01% | 50,248 | 29,429,319 |
| 2024-03-01 | 5.96 | 6.01 | 5.83 | 5.93 | +0.34% | 67,711 | 40,105,611 |
| 2024-02-29 | 5.7 | 5.91 | 5.59 | 5.91 | +3.68% | 76,799 | 44,753,891 |
| 2024-02-28 | 6.15 | 6.37 | 5.68 | 5.7 | -7.77% | 138,839 | 83,875,150 |
| 2024-02-27 | 6.02 | 6.18 | 5.98 | 6.18 | +2.83% | 63,142 | 38,571,032 |
| 2024-02-26 | 5.84 | 6.15 | 5.82 | 6.01 | +3.09% | 85,560 | 51,133,450 |
| 2024-02-23 | 5.71 | 5.87 | 5.67 | 5.83 | +3% | 74,295 | 42,904,939 |
| 2024-02-22 | 5.62 | 5.67 | 5.52 | 5.66 | +0.71% | 65,811 | 36,922,596 |
| 2024-02-21 | 5.36 | 5.82 | 5.32 | 5.62 | +4.46% | 106,308 | 59,683,318 |
| 2024-02-20 | 5.39 | 5.49 | 5.26 | 5.38 | 0% | 59,890 | 32,161,216 |
| 2024-02-19 | 5.05 | 5.47 | 5.05 | 5.38 | +7.17% | 106,344 | 56,646,505 |
| 2024-02-08 | 4.63 | 5.03 | 4.61 | 5.02 | +8.42% | 122,896 | 59,348,598 |
| 2024-02-07 | 4.95 | 5.03 | 4.55 | 4.63 | -6.84% | 139,995 | 66,825,717 |
| 2024-02-06 | 4.98 | 5.24 | 4.7 | 4.97 | -4.79% | 163,220 | 78,809,234 |
| 2024-02-05 | 5.78 | 5.78 | 5.22 | 5.22 | -10% | 101,360 | 53,538,300 |
| 2024-02-02 | 6.11 | 6.3 | 5.6 | 5.8 | -5.07% | 89,760 | 53,797,653 |
| 2024-02-01 | 6.21 | 6.3 | 6.03 | 6.11 | -1.61% | 65,832 | 40,589,826 |
| 2024-01-31 | 6.58 | 6.67 | 6.16 | 6.21 | -6.9% | 87,313 | 55,683,142 |
| 2024-01-30 | 6.97 | 6.97 | 6.6 | 6.67 | -5.12% | 60,069 | 40,857,280 |
| 2024-01-29 | 7.12 | 7.22 | 7 | 7.03 | -1.26% | 63,282 | 44,985,182 |
| 2024-01-26 | 7 | 7.25 | 6.97 | 7.12 | +1.57% | 64,620 | 46,112,132 |
| 2024-01-25 | 6.87 | 7.03 | 6.8 | 7.01 | +2.04% | 70,437 | 48,848,962 |
| 2024-01-24 | 6.69 | 6.94 | 6.57 | 6.87 | +3.78% | 83,594 | 56,720,010 |
| 2024-01-23 | 6.62 | 6.68 | 6.41 | 6.62 | 0% | 68,437 | 44,806,249 |
| 2024-01-22 | 7.1 | 7.21 | 6.58 | 6.62 | -7.93% | 96,306 | 65,930,397 |
| 2024-01-19 | 7.13 | 7.28 | 7.1 | 7.19 | +1.13% | 57,653 | 41,487,605 |
| 2024-01-18 | 7.27 | 7.3 | 6.88 | 7.11 | -2.34% | 99,484 | 69,887,484 |
| 2024-01-17 | 7.62 | 7.71 | 7.2 | 7.28 | -5.82% | 88,324 | 65,741,960 |
| 2024-01-16 | 7.65 | 7.97 | 7.6 | 7.73 | -0.39% | 68,514 | 52,956,195 |
| 2024-01-15 | 7.64 | 7.85 | 7.6 | 7.76 | +0.52% | 87,088 | 67,608,690 |
| 2024-01-12 | 7.96 | 8.13 | 7.72 | 7.72 | -2.53% | 141,631 | 111,932,449 |
| 2024-01-11 | 7.63 | 8.28 | 7.57 | 7.92 | +3.8% | 184,150 | 146,734,753 |
| 2024-01-10 | 7.6 | 7.79 | 7.43 | 7.63 | +1.19% | 72,071 | 55,084,441 |
| 2024-01-09 | 7.49 | 7.7 | 7.48 | 7.54 | +0.67% | 32,044 | 24,253,298 |
| 2024-01-08 | 7.67 | 7.7 | 7.48 | 7.49 | -2.09% | 35,279 | 26,662,822 |
| 2024-01-05 | 7.8 | 7.84 | 7.62 | 7.65 | -1.92% | 28,682 | 22,090,758 |
| 2024-01-04 | 7.84 | 7.85 | 7.76 | 7.8 | -0.76% | 26,627 | 20,764,170 |
| 2024-01-03 | 7.75 | 7.9 | 7.72 | 7.86 | +1.03% | 40,417 | 31,712,958 |
| 2024-01-02 | 7.8 | 7.81 | 7.62 | 7.78 | +0.65% | 40,092 | 30,953,612 |
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：