股票概览
4.47
-4.69%
-0.22
4.66
开盘价
4.7
最高价
4.44
最低价
322,319
成交量
数据更新至: 2024-12-31
技术指标
4.73
MA5 (5日均线)
4.85
MA10 (10日均线)
4.91
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 | 4.66 | 4.7 | 4.44 | 4.47 | -4.69% | 322,319 | 146,357,148 |
| 2024-12-30 | 4.79 | 4.84 | 4.61 | 4.69 | -3.5% | 339,535 | 159,066,709 |
| 2024-12-27 | 4.8 | 5.25 | 4.74 | 4.86 | +1.46% | 439,113 | 218,294,853 |
| 2024-12-26 | 4.73 | 4.89 | 4.64 | 4.79 | -1.24% | 364,627 | 174,181,802 |
| 2024-12-25 | 5.08 | 5.14 | 4.6 | 4.85 | -5.09% | 618,949 | 297,288,336 |
| 2024-12-24 | 4.98 | 5.38 | 4.9 | 5.11 | +4.29% | 768,347 | 393,862,859 |
| 2024-12-23 | 5.22 | 5.22 | 4.81 | 4.9 | -6.31% | 683,823 | 338,175,128 |
| 2024-12-20 | 4.77 | 5.23 | 4.72 | 5.23 | +10.11% | 178,258 | 91,600,802 |
| 2024-12-19 | 4.79 | 4.88 | 4.65 | 4.75 | -2.26% | 260,094 | 123,447,396 |
| 2024-12-18 | 4.8 | 4.94 | 4.66 | 4.86 | +1.04% | 234,495 | 113,514,928 |
| 2024-12-17 | 5.13 | 5.17 | 4.77 | 4.81 | -6.96% | 396,412 | 193,929,612 |
| 2024-12-16 | 5.1 | 5.3 | 5.04 | 5.17 | +2.38% | 442,213 | 229,772,236 |
| 2024-12-13 | 5.13 | 5.26 | 5.04 | 5.05 | -1.37% | 419,955 | 215,794,267 |
| 2024-12-12 | 5 | 5.13 | 4.95 | 5.12 | +2.2% | 381,168 | 193,527,057 |
| 2024-12-11 | 4.92 | 5.01 | 4.87 | 5.01 | +2.87% | 327,768 | 163,266,842 |
| 2024-12-10 | 4.97 | 5.02 | 4.86 | 4.87 | -0.2% | 332,970 | 164,334,396 |
| 2024-12-09 | 4.98 | 5.08 | 4.84 | 4.88 | -2.01% | 362,897 | 179,674,241 |
| 2024-12-06 | 4.86 | 5.05 | 4.78 | 4.98 | +2.26% | 498,670 | 246,444,127 |
| 2024-12-05 | 4.92 | 4.94 | 4.74 | 4.87 | +0.83% | 465,654 | 225,255,172 |
| 2024-12-04 | 5.05 | 5.11 | 4.79 | 4.83 | -6.4% | 682,661 | 336,562,889 |
| 2024-12-03 | 5.31 | 5.44 | 4.98 | 5.16 | -5.67% | 1,049,390 | 543,814,503 |
| 2024-12-02 | 4.8 | 5.47 | 4.72 | 5.47 | +10.06% | 1,181,416 | 618,777,865 |
| 2024-11-29 | 5.07 | 5.07 | 4.74 | 4.97 | +4.41% | 1,077,425 | 523,446,794 |
| 2024-11-28 | 4.36 | 4.76 | 4.36 | 4.76 | +9.93% | 279,751 | 129,996,895 |
| 2024-11-27 | 4.32 | 4.33 | 4.1 | 4.33 | +0.7% | 192,210 | 80,866,861 |
| 2024-11-26 | 4.25 | 4.4 | 4.25 | 4.3 | +0.94% | 184,908 | 80,132,272 |
| 2024-11-25 | 4.18 | 4.27 | 4.08 | 4.26 | +2.4% | 213,400 | 89,114,189 |
| 2024-11-22 | 4.3 | 4.4 | 4.15 | 4.16 | -3.48% | 204,515 | 88,138,525 |
| 2024-11-21 | 4.28 | 4.37 | 4.24 | 4.31 | +1.41% | 174,064 | 74,850,414 |
| 2024-11-20 | 4.17 | 4.28 | 4.16 | 4.25 | +1.67% | 140,112 | 59,294,123 |
| 2024-11-19 | 4.1 | 4.2 | 4.05 | 4.18 | +1.95% | 122,331 | 50,348,859 |
| 2024-11-18 | 4.17 | 4.25 | 4.05 | 4.1 | -1.91% | 198,377 | 81,770,122 |
| 2024-11-15 | 4.23 | 4.34 | 4.17 | 4.18 | -0.95% | 177,657 | 75,681,938 |
| 2024-11-14 | 4.36 | 4.38 | 4.21 | 4.22 | -2.76% | 178,099 | 76,106,030 |
| 2024-11-13 | 4.34 | 4.45 | 4.28 | 4.34 | -0.91% | 190,147 | 82,749,909 |
| 2024-11-12 | 4.44 | 4.49 | 4.33 | 4.38 | -1.13% | 200,467 | 88,323,229 |
| 2024-11-11 | 4.4 | 4.44 | 4.33 | 4.43 | +0.91% | 165,943 | 72,725,410 |
| 2024-11-08 | 4.53 | 4.57 | 4.36 | 4.39 | -2.01% | 236,533 | 104,944,063 |
| 2024-11-07 | 4.36 | 4.51 | 4.32 | 4.48 | +2.99% | 235,378 | 104,677,929 |
| 2024-11-06 | 4.37 | 4.42 | 4.27 | 4.35 | +1.16% | 227,511 | 98,867,819 |
| 2024-11-05 | 4.21 | 4.31 | 4.19 | 4.3 | +2.38% | 173,661 | 74,092,541 |
| 2024-11-04 | 4.1 | 4.29 | 4.03 | 4.2 | +1.94% | 241,224 | 100,434,285 |
| 2024-11-01 | 4.4 | 4.45 | 4.1 | 4.12 | -6.58% | 296,962 | 124,936,971 |
| 2024-10-31 | 4.33 | 4.49 | 4.32 | 4.41 | +2.08% | 307,950 | 135,603,617 |
| 2024-10-30 | 4.19 | 4.36 | 4.18 | 4.32 | +2.13% | 298,396 | 127,293,670 |
| 2024-10-29 | 4.4 | 4.44 | 4.21 | 4.23 | -1.17% | 349,159 | 151,148,142 |
| 2024-10-28 | 4.11 | 4.28 | 4.11 | 4.28 | +4.39% | 241,883 | 102,451,952 |
| 2024-10-25 | 3.99 | 4.13 | 3.99 | 4.1 | +3.54% | 221,573 | 90,299,739 |
| 2024-10-24 | 3.93 | 3.98 | 3.9 | 3.96 | -0.25% | 143,009 | 56,382,657 |
| 2024-10-23 | 3.98 | 4.07 | 3.94 | 3.97 | -1% | 239,076 | 95,587,369 |
| 2024-10-22 | 3.89 | 4.02 | 3.84 | 4.01 | +3.35% | 210,576 | 83,412,832 |
| 2024-10-21 | 3.83 | 3.93 | 3.83 | 3.88 | +1.31% | 218,220 | 84,631,408 |
| 2024-10-18 | 3.77 | 3.87 | 3.71 | 3.83 | +1.32% | 206,268 | 78,163,086 |
| 2024-10-17 | 3.81 | 3.85 | 3.74 | 3.78 | 0% | 165,975 | 62,873,503 |
| 2024-10-16 | 3.76 | 3.82 | 3.71 | 3.78 | +0.53% | 137,437 | 51,863,338 |
| 2024-10-15 | 3.81 | 3.89 | 3.75 | 3.76 | -1.31% | 184,135 | 70,446,738 |
| 2024-10-14 | 3.76 | 3.82 | 3.68 | 3.81 | +3.53% | 183,669 | 69,056,594 |
| 2024-10-11 | 3.85 | 3.87 | 3.64 | 3.68 | -5.15% | 223,094 | 83,696,000 |
| 2024-10-10 | 3.86 | 3.98 | 3.81 | 3.88 | +1.04% | 301,189 | 117,399,959 |
| 2024-10-09 | 4.18 | 4.18 | 3.84 | 3.84 | -9.65% | 363,353 | 145,239,696 |
| 2024-10-08 | 4.44 | 4.44 | 4.01 | 4.25 | +5.2% | 550,205 | 232,055,924 |
| 2024-09-30 | 3.88 | 4.09 | 3.71 | 4.04 | +8.02% | 550,859 | 215,349,795 |
| 2024-09-27 | 3.64 | 3.77 | 3.62 | 3.74 | +3.31% | 208,604 | 76,929,120 |
| 2024-09-26 | 3.5 | 3.62 | 3.49 | 3.62 | +2.84% | 256,449 | 91,780,582 |
| 2024-09-25 | 3.51 | 3.62 | 3.46 | 3.52 | +1.44% | 355,142 | 126,006,352 |
| 2024-09-24 | 3.38 | 3.47 | 3.34 | 3.47 | +3.27% | 256,509 | 87,743,142 |
| 2024-09-23 | 3.3 | 3.36 | 3.26 | 3.36 | +1.51% | 174,827 | 58,107,639 |
| 2024-09-20 | 3.35 | 3.35 | 3.28 | 3.31 | -1.19% | 173,653 | 57,427,994 |
| 2024-09-19 | 3.22 | 3.35 | 3.18 | 3.35 | +5.02% | 261,568 | 85,703,820 |
| 2024-09-18 | 3.23 | 3.23 | 3.12 | 3.19 | -0.93% | 158,233 | 50,144,315 |
| 2024-09-13 | 3.22 | 3.25 | 3.18 | 3.22 | 0% | 154,544 | 49,874,232 |
| 2024-09-12 | 3.22 | 3.28 | 3.21 | 3.22 | -0.31% | 149,615 | 48,522,277 |
| 2024-09-11 | 3.26 | 3.27 | 3.21 | 3.23 | -2.12% | 191,038 | 61,755,286 |
| 2024-09-10 | 3.29 | 3.32 | 3.21 | 3.3 | +1.23% | 296,696 | 96,765,306 |
| 2024-09-09 | 3.46 | 3.47 | 3.23 | 3.26 | -7.65% | 538,215 | 177,165,979 |
| 2024-09-06 | 3.44 | 3.54 | 3.39 | 3.53 | +4.13% | 587,789 | 204,303,938 |
| 2024-09-05 | 3.28 | 3.41 | 3.27 | 3.39 | +3.04% | 345,566 | 116,037,351 |
| 2024-09-04 | 3.26 | 3.32 | 3.25 | 3.29 | 0% | 157,750 | 51,922,827 |
| 2024-09-03 | 3.27 | 3.33 | 3.26 | 3.29 | +0.3% | 145,915 | 48,046,315 |
| 2024-09-02 | 3.32 | 3.37 | 3.28 | 3.28 | -1.2% | 196,991 | 65,606,950 |
| 2024-08-30 | 3.26 | 3.36 | 3.23 | 3.32 | +1.53% | 270,861 | 89,476,698 |
| 2024-08-29 | 3.26 | 3.28 | 3.21 | 3.27 | +0.62% | 263,157 | 85,450,871 |
| 2024-08-28 | 3.17 | 3.31 | 3.16 | 3.25 | +3.17% | 369,457 | 120,038,342 |
| 2024-08-27 | 3.19 | 3.21 | 3.13 | 3.15 | -1.25% | 173,627 | 55,052,976 |
| 2024-08-26 | 3.21 | 3.23 | 3.15 | 3.19 | -0.62% | 232,240 | 74,194,381 |
| 2024-08-23 | 3.27 | 3.34 | 3.19 | 3.21 | -2.13% | 307,814 | 100,273,611 |
| 2024-08-22 | 3.42 | 3.42 | 3.26 | 3.28 | -3.53% | 423,669 | 141,238,049 |
| 2024-08-21 | 3.3 | 3.43 | 3.27 | 3.4 | +2.41% | 456,768 | 153,829,472 |
| 2024-08-20 | 3.36 | 3.4 | 3.3 | 3.32 | -1.78% | 248,953 | 82,985,652 |
| 2024-08-19 | 3.39 | 3.44 | 3.28 | 3.38 | -0.29% | 335,122 | 113,235,647 |
| 2024-08-16 | 3.47 | 3.5 | 3.37 | 3.39 | -2.31% | 317,545 | 108,768,290 |
| 2024-08-15 | 3.45 | 3.49 | 3.35 | 3.47 | -0.86% | 450,996 | 154,350,168 |
| 2024-08-14 | 3.49 | 3.58 | 3.47 | 3.5 | 0% | 459,985 | 162,203,661 |
| 2024-08-13 | 3.43 | 3.51 | 3.41 | 3.5 | +1.16% | 378,105 | 131,192,285 |
| 2024-08-12 | 3.48 | 3.55 | 3.4 | 3.46 | -2.54% | 445,685 | 154,018,888 |
| 2024-08-09 | 3.66 | 3.68 | 3.52 | 3.55 | -2.74% | 568,242 | 203,957,580 |
| 2024-08-08 | 3.87 | 3.98 | 3.62 | 3.65 | -5.93% | 737,957 | 275,073,174 |
| 2024-08-07 | 3.86 | 4.05 | 3.82 | 3.88 | -8.49% | 1,036,407 | 404,214,370 |
| 2024-08-06 | 4.33 | 4.41 | 4.24 | 4.24 | -9.98% | 604,082 | 258,276,302 |
| 2024-08-05 | 5.4 | 5.67 | 4.65 | 4.71 | -8.9% | 1,603,550 | 822,310,418 |
| 2024-08-02 | 4.99 | 5.17 | 4.6 | 5.17 | +10% | 1,670,295 | 844,538,667 |
| 2024-08-01 | 4.58 | 4.7 | 4.58 | 4.7 | +10.07% | 403,926 | 188,712,787 |
| 2024-07-31 | 4.27 | 4.27 | 3.64 | 4.27 | +10.05% | 1,321,321 | 527,998,200 |
| 2024-07-30 | 3.88 | 3.88 | 3.88 | 3.88 | +9.92% | 126,291 | 49,000,900 |
| 2024-07-29 | 3.24 | 3.53 | 3.23 | 3.53 | +9.97% | 389,489 | 134,627,365 |
| 2024-07-26 | 3.2 | 3.31 | 3.13 | 3.21 | +4.9% | 462,431 | 148,721,061 |
| 2024-07-25 | 2.95 | 3.08 | 2.88 | 3.06 | +3.03% | 292,728 | 88,413,466 |
| 2024-07-24 | 3.07 | 3.09 | 2.95 | 2.97 | -5.71% | 284,814 | 85,788,469 |
| 2024-07-23 | 3.11 | 3.24 | 3.06 | 3.15 | +1.29% | 358,923 | 114,275,338 |
| 2024-07-22 | 3.09 | 3.16 | 3.03 | 3.11 | -0.32% | 304,355 | 94,443,962 |
| 2024-07-19 | 3.13 | 3.33 | 3.12 | 3.12 | -1.89% | 438,949 | 140,510,308 |
| 2024-07-18 | 3.19 | 3.25 | 3.04 | 3.18 | -5.92% | 611,530 | 192,511,111 |
| 2024-07-17 | 3.11 | 3.45 | 3.08 | 3.38 | +7.64% | 911,802 | 298,891,745 |
| 2024-07-16 | 2.85 | 3.14 | 2.79 | 3.14 | +10.18% | 501,962 | 154,534,693 |
| 2024-07-15 | 2.96 | 2.97 | 2.85 | 2.85 | -2.73% | 122,401 | 35,598,351 |
| 2024-07-12 | 2.92 | 2.99 | 2.9 | 2.93 | +1.03% | 177,892 | 52,351,442 |
| 2024-07-11 | 2.87 | 2.94 | 2.85 | 2.9 | +1.05% | 229,239 | 66,411,272 |
| 2024-07-10 | 2.76 | 3.01 | 2.74 | 2.87 | +3.99% | 281,405 | 80,987,015 |
| 2024-07-09 | 2.73 | 2.96 | 2.66 | 2.76 | +1.1% | 154,681 | 42,666,958 |
| 2024-07-08 | 2.86 | 2.87 | 2.7 | 2.73 | -4.21% | 84,689 | 23,263,881 |
| 2024-07-05 | 2.82 | 2.88 | 2.78 | 2.85 | +0.71% | 53,718 | 15,279,510 |
| 2024-07-04 | 2.96 | 2.96 | 2.82 | 2.83 | -4.07% | 53,371 | 15,302,443 |
| 2024-07-03 | 2.92 | 2.99 | 2.9 | 2.95 | +1.03% | 68,717 | 20,320,714 |
| 2024-07-02 | 2.84 | 2.94 | 2.83 | 2.92 | +2.46% | 80,553 | 23,445,357 |
| 2024-07-01 | 2.79 | 2.86 | 2.76 | 2.85 | +2.15% | 91,286 | 25,645,979 |
| 2024-06-28 | 2.81 | 2.83 | 2.77 | 2.79 | +0.36% | 74,645 | 20,897,038 |
| 2024-06-27 | 2.82 | 2.87 | 2.77 | 2.78 | -1.42% | 72,372 | 20,390,655 |
| 2024-06-26 | 2.71 | 2.83 | 2.68 | 2.82 | +4.44% | 81,180 | 22,424,123 |
| 2024-06-25 | 2.68 | 2.73 | 2.61 | 2.7 | +1.5% | 66,034 | 17,820,615 |
| 2024-06-24 | 2.76 | 2.76 | 2.62 | 2.66 | -3.62% | 104,565 | 27,937,323 |
| 2024-06-21 | 2.8 | 2.83 | 2.75 | 2.76 | -1.43% | 88,866 | 24,695,200 |
| 2024-06-20 | 2.92 | 2.93 | 2.79 | 2.8 | -4.44% | 107,106 | 30,394,961 |
| 2024-06-19 | 2.87 | 2.97 | 2.86 | 2.93 | +2.45% | 147,907 | 43,285,617 |
| 2024-06-18 | 2.82 | 2.88 | 2.8 | 2.86 | +1.42% | 74,835 | 21,334,423 |
| 2024-06-17 | 2.87 | 2.91 | 2.81 | 2.82 | -1.4% | 104,578 | 29,810,242 |
| 2024-06-14 | 2.89 | 2.91 | 2.83 | 2.86 | -0.35% | 67,985 | 19,487,006 |
| 2024-06-13 | 2.97 | 2.99 | 2.85 | 2.87 | -2.71% | 104,680 | 30,388,266 |
| 2024-06-12 | 2.91 | 2.97 | 2.88 | 2.95 | +1.37% | 72,205 | 21,219,911 |
| 2024-06-11 | 2.93 | 2.94 | 2.82 | 2.91 | -0.34% | 142,401 | 41,104,532 |
| 2024-06-07 | 2.81 | 2.94 | 2.77 | 2.92 | +5.8% | 222,313 | 63,963,906 |
| 2024-06-06 | 3.02 | 3.04 | 2.76 | 2.76 | -10.1% | 339,910 | 96,482,908 |
| 2024-06-05 | 3.12 | 3.2 | 3.06 | 3.07 | -1.29% | 180,860 | 56,672,886 |
| 2024-06-04 | 3.14 | 3.15 | 3.05 | 3.11 | -0.96% | 143,952 | 44,531,837 |
| 2024-06-03 | 3.29 | 3.32 | 3.12 | 3.14 | -3.38% | 142,178 | 45,371,110 |
| 2024-05-31 | 3.28 | 3.28 | 3.23 | 3.25 | -1.22% | 86,381 | 28,136,346 |
| 2024-05-30 | 3.28 | 3.38 | 3.25 | 3.29 | +0.61% | 116,999 | 38,845,182 |
| 2024-05-29 | 3.24 | 3.32 | 3.24 | 3.27 | +0.31% | 57,130 | 18,765,117 |
| 2024-05-28 | 3.31 | 3.31 | 3.26 | 3.26 | -1.51% | 55,242 | 18,125,487 |
| 2024-05-27 | 3.34 | 3.36 | 3.24 | 3.31 | -0.3% | 66,055 | 21,735,515 |
| 2024-05-24 | 3.35 | 3.4 | 3.32 | 3.32 | -0.6% | 76,754 | 25,739,936 |
| 2024-05-23 | 3.46 | 3.46 | 3.33 | 3.34 | -3.47% | 85,259 | 28,741,403 |
| 2024-05-22 | 3.43 | 3.49 | 3.42 | 3.46 | +0.58% | 56,622 | 19,614,280 |
| 2024-05-21 | 3.5 | 3.5 | 3.42 | 3.44 | -1.15% | 71,250 | 24,584,232 |
| 2024-05-20 | 3.52 | 3.55 | 3.48 | 3.48 | -1.42% | 85,795 | 30,047,922 |
| 2024-05-17 | 3.53 | 3.54 | 3.47 | 3.53 | 0% | 77,761 | 27,200,610 |
| 2024-05-16 | 3.43 | 3.55 | 3.43 | 3.53 | +2.62% | 124,120 | 43,501,551 |
| 2024-05-15 | 3.44 | 3.49 | 3.4 | 3.44 | +0.29% | 112,254 | 38,687,048 |
| 2024-05-14 | 3.38 | 3.44 | 3.38 | 3.43 | +1.78% | 79,210 | 27,062,445 |
| 2024-05-13 | 3.43 | 3.43 | 3.35 | 3.37 | -1.75% | 87,909 | 29,728,841 |
| 2024-05-10 | 3.49 | 3.49 | 3.4 | 3.43 | -1.15% | 74,996 | 25,743,236 |
| 2024-05-09 | 3.41 | 3.5 | 3.41 | 3.47 | +2.06% | 67,806 | 23,456,544 |
| 2024-05-08 | 3.48 | 3.48 | 3.4 | 3.4 | -2.58% | 74,864 | 25,628,173 |
| 2024-05-07 | 3.48 | 3.51 | 3.43 | 3.49 | +0.87% | 85,684 | 29,815,998 |
| 2024-05-06 | 3.44 | 3.49 | 3.43 | 3.46 | +1.47% | 89,205 | 30,889,135 |
| 2024-04-30 | 3.5 | 3.51 | 3.35 | 3.41 | -2.57% | 127,432 | 43,452,377 |
| 2024-04-29 | 3.34 | 3.51 | 3.31 | 3.5 | +5.11% | 150,382 | 52,048,867 |
| 2024-04-26 | 3.24 | 3.36 | 3.21 | 3.33 | +2.78% | 125,219 | 41,267,962 |
| 2024-04-25 | 3.21 | 3.29 | 3.19 | 3.24 | +0.62% | 85,054 | 27,615,717 |
| 2024-04-24 | 3.18 | 3.24 | 3.16 | 3.22 | +1.9% | 76,231 | 24,457,154 |
| 2024-04-23 | 3.16 | 3.21 | 3.14 | 3.16 | +0.96% | 80,270 | 25,520,758 |
| 2024-04-22 | 3.19 | 3.22 | 3.09 | 3.13 | -1.88% | 102,821 | 32,277,303 |
| 2024-04-19 | 3.23 | 3.28 | 3.17 | 3.19 | -1.85% | 102,206 | 32,777,197 |
| 2024-04-18 | 3.28 | 3.31 | 3.2 | 3.25 | -0.61% | 114,595 | 37,381,125 |
| 2024-04-17 | 3.09 | 3.29 | 3.09 | 3.27 | +8.28% | 183,909 | 59,262,737 |
| 2024-04-16 | 3.23 | 3.27 | 3.01 | 3.02 | -7.36% | 195,915 | 60,346,374 |
| 2024-04-15 | 3.49 | 3.52 | 3.21 | 3.26 | -8.17% | 258,225 | 85,612,920 |
| 2024-04-12 | 3.58 | 3.66 | 3.54 | 3.55 | 0% | 145,085 | 52,303,618 |
| 2024-04-11 | 3.49 | 3.6 | 3.45 | 3.55 | +1.43% | 106,937 | 38,037,276 |
| 2024-04-10 | 3.6 | 3.62 | 3.47 | 3.5 | -3.31% | 155,957 | 54,999,041 |
| 2024-04-09 | 3.59 | 3.64 | 3.56 | 3.62 | 0% | 125,813 | 45,467,463 |
| 2024-04-08 | 3.7 | 3.8 | 3.61 | 3.62 | -1.9% | 183,031 | 67,101,178 |
| 2024-04-03 | 3.78 | 3.81 | 3.67 | 3.69 | -3.4% | 232,355 | 86,302,175 |
| 2024-04-02 | 3.78 | 3.83 | 3.74 | 3.82 | +0.79% | 226,975 | 85,907,614 |
| 2024-04-01 | 3.71 | 3.81 | 3.7 | 3.79 | +1.07% | 320,830 | 120,504,918 |
| 2024-03-29 | 3.61 | 3.9 | 3.61 | 3.75 | +3.88% | 375,208 | 141,190,675 |
| 2024-03-28 | 3.53 | 3.67 | 3.53 | 3.61 | +1.12% | 150,589 | 54,365,334 |
| 2024-03-27 | 3.69 | 3.75 | 3.55 | 3.57 | -3.25% | 195,138 | 71,018,668 |
| 2024-03-26 | 3.61 | 3.73 | 3.6 | 3.69 | +1.93% | 277,301 | 101,637,666 |
| 2024-03-25 | 3.8 | 3.82 | 3.61 | 3.62 | -5.24% | 356,643 | 132,452,225 |
| 2024-03-22 | 3.85 | 3.9 | 3.76 | 3.82 | +0.26% | 389,116 | 149,115,611 |
| 2024-03-21 | 3.82 | 3.91 | 3.79 | 3.81 | -1.3% | 359,326 | 138,053,093 |
| 2024-03-20 | 3.85 | 3.92 | 3.8 | 3.86 | 0% | 352,889 | 135,803,179 |
| 2024-03-19 | 3.91 | 3.99 | 3.85 | 3.86 | -4.22% | 565,158 | 220,514,912 |
| 2024-03-18 | 3.74 | 4.07 | 3.68 | 4.03 | +7.47% | 838,508 | 326,433,189 |
| 2024-03-15 | 3.51 | 3.83 | 3.47 | 3.75 | +5.34% | 724,459 | 264,339,337 |
| 2024-03-14 | 3.54 | 3.84 | 3.48 | 3.56 | +2.01% | 572,380 | 209,233,309 |
| 2024-03-13 | 3.44 | 3.53 | 3.39 | 3.49 | +1.75% | 176,466 | 61,026,520 |
| 2024-03-12 | 3.36 | 3.47 | 3.32 | 3.43 | +2.69% | 165,764 | 56,042,442 |
| 2024-03-11 | 3.28 | 3.34 | 3.26 | 3.34 | +2.14% | 99,277 | 32,888,923 |
| 2024-03-08 | 3.3 | 3.32 | 3.24 | 3.27 | -1.21% | 110,720 | 36,273,086 |
| 2024-03-07 | 3.3 | 3.39 | 3.28 | 3.31 | +0.61% | 141,186 | 47,083,311 |
| 2024-03-06 | 3.26 | 3.32 | 3.21 | 3.29 | +1.23% | 119,443 | 39,232,897 |
| 2024-03-05 | 3.3 | 3.33 | 3.22 | 3.25 | -2.11% | 122,219 | 39,891,658 |
| 2024-03-04 | 3.33 | 3.37 | 3.25 | 3.32 | -0.3% | 140,942 | 46,630,309 |
| 2024-03-01 | 3.37 | 3.41 | 3.26 | 3.33 | +0.3% | 170,323 | 56,784,217 |
| 2024-02-29 | 3.1 | 3.34 | 3.1 | 3.32 | +4.73% | 238,199 | 77,642,383 |
| 2024-02-28 | 3.52 | 3.63 | 3.17 | 3.17 | -9.94% | 361,713 | 122,910,951 |
| 2024-02-27 | 3.46 | 3.53 | 3.43 | 3.52 | +1.73% | 162,883 | 56,824,224 |
| 2024-02-26 | 3.4 | 3.54 | 3.34 | 3.46 | +2.67% | 225,999 | 77,794,494 |
| 2024-02-23 | 3.25 | 3.41 | 3.2 | 3.37 | +4.98% | 220,037 | 72,911,165 |
| 2024-02-22 | 3.08 | 3.21 | 3.08 | 3.21 | +3.55% | 182,923 | 57,829,031 |
| 2024-02-21 | 2.94 | 3.19 | 2.92 | 3.1 | +4.38% | 268,281 | 82,779,410 |
| 2024-02-20 | 2.92 | 2.98 | 2.85 | 2.97 | +2.06% | 239,982 | 70,164,833 |
| 2024-02-19 | 2.75 | 2.95 | 2.75 | 2.91 | +6.2% | 379,574 | 108,613,183 |
| 2024-02-08 | 2.58 | 2.75 | 2.36 | 2.74 | +6.61% | 533,866 | 135,998,935 |
| 2024-02-07 | 2.85 | 2.85 | 2.57 | 2.57 | -9.82% | 471,536 | 123,550,462 |
| 2024-02-06 | 2.88 | 3.02 | 2.79 | 2.85 | -8.06% | 396,636 | 112,527,752 |
| 2024-02-05 | 3.41 | 3.41 | 3.1 | 3.1 | -9.88% | 164,849 | 51,790,991 |
| 2024-02-02 | 3.6 | 3.75 | 3.3 | 3.44 | -4.18% | 183,514 | 64,667,227 |
| 2024-02-01 | 3.74 | 3.76 | 3.56 | 3.59 | -4.77% | 175,789 | 63,875,574 |
| 2024-01-31 | 3.88 | 3.96 | 3.76 | 3.77 | -3.83% | 130,231 | 50,218,816 |
| 2024-01-30 | 4 | 4.06 | 3.91 | 3.92 | -2.73% | 104,658 | 41,672,700 |
| 2024-01-29 | 4.21 | 4.23 | 4.02 | 4.03 | -4.28% | 121,430 | 49,574,418 |
| 2024-01-26 | 4.14 | 4.27 | 4.11 | 4.21 | +2.18% | 148,474 | 62,543,390 |
| 2024-01-25 | 3.9 | 4.13 | 3.86 | 4.12 | +6.19% | 141,920 | 57,193,756 |
| 2024-01-24 | 3.79 | 3.9 | 3.74 | 3.88 | +2.37% | 120,403 | 46,030,968 |
| 2024-01-23 | 3.84 | 3.84 | 3.73 | 3.79 | -0.52% | 143,749 | 54,376,900 |
| 2024-01-22 | 4.02 | 4.08 | 3.77 | 3.81 | -6.39% | 114,395 | 44,780,414 |
| 2024-01-19 | 4.07 | 4.13 | 4.05 | 4.07 | -0.25% | 95,929 | 39,168,656 |
| 2024-01-18 | 4.11 | 4.16 | 3.95 | 4.08 | -1.45% | 123,390 | 49,718,501 |
| 2024-01-17 | 4.22 | 4.25 | 4.13 | 4.14 | -2.13% | 78,335 | 32,799,444 |
| 2024-01-16 | 4.31 | 4.31 | 4.14 | 4.23 | -0.94% | 114,893 | 48,354,071 |
| 2024-01-15 | 4.27 | 4.31 | 4.25 | 4.27 | 0% | 77,445 | 33,149,364 |
| 2024-01-12 | 4.35 | 4.4 | 4.26 | 4.27 | -1.84% | 109,229 | 47,242,270 |
| 2024-01-11 | 4.32 | 4.36 | 4.27 | 4.35 | +0.93% | 97,343 | 42,090,887 |
| 2024-01-10 | 4.36 | 4.38 | 4.26 | 4.31 | -1.6% | 105,069 | 45,278,380 |
| 2024-01-09 | 4.34 | 4.43 | 4.32 | 4.38 | +0.92% | 124,748 | 54,599,913 |
| 2024-01-08 | 4.34 | 4.4 | 4.31 | 4.34 | 0% | 136,260 | 59,493,441 |
| 2024-01-05 | 4.46 | 4.46 | 4.31 | 4.34 | -2.47% | 154,617 | 67,516,111 |
| 2024-01-04 | 4.42 | 4.49 | 4.37 | 4.45 | +0.45% | 154,270 | 68,565,845 |
| 2024-01-03 | 4.39 | 4.46 | 4.36 | 4.43 | +0.23% | 142,166 | 62,760,080 |
| 2024-01-02 | 4.53 | 4.53 | 4.4 | 4.42 | -1.34% | 164,983 | 73,280,591 |
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：