股票概览
2.89
-1.03%
-0.03
2.93
开盘价
2.99
最高价
2.88
最低价
82,674
成交量
数据更新至: 2024-12-31
技术指标
2.82
MA5 (5日均线)
2.97
MA10 (10日均线)
3.19
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 | 2.93 | 2.99 | 2.88 | 2.89 | -1.03% | 82,674 | 24,291,057 |
| 2024-12-30 | 2.75 | 2.92 | 2.74 | 2.92 | +5.04% | 70,914 | 20,367,104 |
| 2024-12-27 | 2.7 | 2.83 | 2.7 | 2.78 | +2.58% | 62,392 | 17,263,096 |
| 2024-12-26 | 2.77 | 2.8 | 2.69 | 2.71 | -2.87% | 77,998 | 21,408,852 |
| 2024-12-25 | 2.76 | 2.87 | 2.76 | 2.79 | -3.79% | 105,884 | 29,408,479 |
| 2024-12-24 | 2.94 | 3 | 2.9 | 2.9 | -4.92% | 48,280 | 14,050,014 |
| 2024-12-23 | 3.16 | 3.2 | 3.05 | 3.05 | -4.98% | 28,657 | 8,808,997 |
| 2024-12-20 | 3.18 | 3.25 | 3.18 | 3.21 | +0.63% | 33,354 | 10,720,942 |
| 2024-12-19 | 3.2 | 3.24 | 3.14 | 3.19 | -0.93% | 33,119 | 10,539,256 |
| 2024-12-18 | 3.2 | 3.27 | 3.18 | 3.22 | -0.31% | 32,106 | 10,365,835 |
| 2024-12-17 | 3.38 | 3.42 | 3.23 | 3.23 | -5% | 46,692 | 15,335,765 |
| 2024-12-16 | 3.42 | 3.44 | 3.34 | 3.4 | -0.29% | 38,798 | 13,175,441 |
| 2024-12-13 | 3.52 | 3.52 | 3.4 | 3.41 | -3.4% | 60,058 | 20,667,294 |
| 2024-12-12 | 3.52 | 3.61 | 3.49 | 3.53 | +0.57% | 67,038 | 23,714,808 |
| 2024-12-11 | 3.43 | 3.54 | 3.42 | 3.51 | +1.74% | 68,588 | 23,818,511 |
| 2024-12-10 | 3.51 | 3.58 | 3.44 | 3.45 | -1.43% | 96,516 | 33,703,196 |
| 2024-12-09 | 3.46 | 3.54 | 3.42 | 3.5 | +1.45% | 101,537 | 35,258,458 |
| 2024-12-06 | 3.3 | 3.45 | 3.29 | 3.45 | +4.86% | 121,842 | 41,598,206 |
| 2024-12-05 | 3.28 | 3.33 | 3.26 | 3.29 | 0% | 41,480 | 13,659,304 |
| 2024-12-04 | 3.25 | 3.37 | 3.23 | 3.29 | +0.61% | 52,745 | 17,529,975 |
| 2024-12-03 | 3.3 | 3.3 | 3.23 | 3.27 | 0% | 36,626 | 11,931,843 |
| 2024-12-02 | 3.16 | 3.28 | 3.15 | 3.27 | +3.48% | 54,051 | 17,434,145 |
| 2024-11-29 | 3.14 | 3.17 | 3.09 | 3.16 | 0% | 37,433 | 11,747,695 |
| 2024-11-28 | 3.12 | 3.2 | 3.12 | 3.16 | +0.32% | 43,600 | 13,823,132 |
| 2024-11-27 | 3.2 | 3.2 | 3.05 | 3.15 | -1.87% | 58,742 | 18,212,356 |
| 2024-11-26 | 3.25 | 3.29 | 3.19 | 3.21 | -1.83% | 41,406 | 13,386,655 |
| 2024-11-25 | 3.21 | 3.29 | 3.12 | 3.27 | +0.31% | 46,464 | 14,899,912 |
| 2024-11-22 | 3.32 | 3.37 | 3.26 | 3.26 | -1.51% | 53,013 | 17,590,250 |
| 2024-11-21 | 3.33 | 3.34 | 3.28 | 3.31 | -0.6% | 44,607 | 14,752,868 |
| 2024-11-20 | 3.3 | 3.41 | 3.27 | 3.33 | +0.91% | 55,109 | 18,435,801 |
| 2024-11-19 | 3.3 | 3.31 | 3.18 | 3.3 | +0.61% | 55,316 | 17,976,487 |
| 2024-11-18 | 3.29 | 3.38 | 3.2 | 3.28 | -0.61% | 79,297 | 26,212,548 |
| 2024-11-15 | 3.4 | 3.45 | 3.29 | 3.3 | -2.94% | 67,773 | 22,768,417 |
| 2024-11-14 | 3.38 | 3.49 | 3.33 | 3.4 | +0.59% | 79,583 | 27,271,762 |
| 2024-11-13 | 3.4 | 3.47 | 3.28 | 3.38 | -2.03% | 81,386 | 27,315,093 |
| 2024-11-12 | 3.55 | 3.69 | 3.43 | 3.45 | -1.99% | 158,832 | 56,472,095 |
| 2024-11-11 | 3.32 | 3.52 | 3.29 | 3.52 | +5.07% | 91,888 | 31,651,950 |
| 2024-11-08 | 3.35 | 3.47 | 3.29 | 3.35 | +1.52% | 157,774 | 53,429,700 |
| 2024-11-07 | 3.12 | 3.3 | 3.11 | 3.3 | +5.1% | 77,887 | 25,396,591 |
| 2024-11-06 | 3.1 | 3.17 | 3.08 | 3.14 | +0.96% | 72,533 | 22,614,945 |
| 2024-11-05 | 3.04 | 3.13 | 3.03 | 3.11 | +2.3% | 68,618 | 21,225,044 |
| 2024-11-04 | 2.92 | 3.05 | 2.92 | 3.04 | +3.4% | 56,399 | 17,011,304 |
| 2024-11-01 | 3 | 3.06 | 2.89 | 2.94 | -2.97% | 76,693 | 22,831,946 |
| 2024-10-31 | 3.02 | 3.08 | 2.96 | 3.03 | -1.94% | 84,769 | 25,662,806 |
| 2024-10-30 | 3.03 | 3.12 | 2.98 | 3.09 | +2.32% | 62,987 | 19,292,856 |
| 2024-10-29 | 3.14 | 3.17 | 2.97 | 3.02 | -3.21% | 88,731 | 27,020,387 |
| 2024-10-28 | 2.98 | 3.12 | 2.93 | 3.12 | +5.05% | 102,663 | 31,228,515 |
| 2024-10-25 | 3.02 | 3.02 | 2.96 | 2.97 | -0.67% | 63,310 | 18,875,706 |
| 2024-10-24 | 2.96 | 3.04 | 2.92 | 2.99 | +1.01% | 84,595 | 25,219,109 |
| 2024-10-23 | 2.88 | 3 | 2.84 | 2.96 | +2.78% | 113,298 | 33,409,000 |
| 2024-10-22 | 2.79 | 2.91 | 2.77 | 2.88 | +3.97% | 71,345 | 20,326,666 |
| 2024-10-21 | 2.69 | 2.8 | 2.69 | 2.77 | +2.21% | 55,078 | 15,203,295 |
| 2024-10-18 | 2.64 | 2.73 | 2.64 | 2.71 | +1.88% | 40,299 | 10,853,183 |
| 2024-10-17 | 2.75 | 2.76 | 2.64 | 2.66 | -2.92% | 50,567 | 13,725,983 |
| 2024-10-16 | 2.71 | 2.75 | 2.7 | 2.74 | +0.74% | 32,813 | 8,956,299 |
| 2024-10-15 | 2.73 | 2.74 | 2.69 | 2.72 | -1.09% | 39,983 | 10,856,432 |
| 2024-10-14 | 2.74 | 2.77 | 2.7 | 2.75 | +0.73% | 44,757 | 12,226,233 |
| 2024-10-11 | 2.77 | 2.83 | 2.72 | 2.73 | -1.44% | 66,305 | 18,394,281 |
| 2024-10-10 | 2.86 | 2.86 | 2.73 | 2.77 | -3.15% | 74,896 | 20,874,352 |
| 2024-10-09 | 3 | 3 | 2.86 | 2.86 | -4.98% | 76,377 | 22,024,181 |
| 2024-10-08 | 3.1 | 3.1 | 2.95 | 3.01 | +2.03% | 165,690 | 50,281,705 |
| 2024-09-30 | 2.89 | 2.95 | 2.82 | 2.95 | +4.98% | 173,242 | 50,349,058 |
| 2024-09-27 | 2.78 | 2.83 | 2.72 | 2.81 | +2.18% | 67,963 | 18,845,865 |
| 2024-09-26 | 2.64 | 2.75 | 2.64 | 2.75 | +3% | 59,094 | 16,064,918 |
| 2024-09-25 | 2.61 | 2.7 | 2.6 | 2.67 | +3.49% | 59,045 | 15,714,579 |
| 2024-09-24 | 2.56 | 2.62 | 2.55 | 2.58 | +0.78% | 28,241 | 7,294,851 |
| 2024-09-23 | 2.6 | 2.6 | 2.54 | 2.56 | -0.78% | 10,850 | 2,793,209 |
| 2024-09-20 | 2.63 | 2.63 | 2.56 | 2.58 | -0.77% | 20,138 | 5,216,693 |
| 2024-09-19 | 2.51 | 2.6 | 2.5 | 2.6 | +4.84% | 30,437 | 7,865,580 |
| 2024-09-18 | 2.58 | 2.58 | 2.45 | 2.48 | -3.5% | 26,661 | 6,687,532 |
| 2024-09-13 | 2.63 | 2.63 | 2.52 | 2.57 | -2.28% | 21,478 | 5,559,641 |
| 2024-09-12 | 2.57 | 2.67 | 2.57 | 2.63 | +1.94% | 23,914 | 6,253,025 |
| 2024-09-11 | 2.59 | 2.63 | 2.57 | 2.58 | -0.77% | 18,673 | 4,847,406 |
| 2024-09-10 | 2.57 | 2.64 | 2.57 | 2.6 | +1.17% | 23,207 | 6,030,412 |
| 2024-09-09 | 2.59 | 2.63 | 2.57 | 2.57 | -2.28% | 25,692 | 6,650,468 |
| 2024-09-06 | 2.57 | 2.63 | 2.57 | 2.63 | +1.54% | 27,946 | 7,269,946 |
| 2024-09-05 | 2.53 | 2.64 | 2.51 | 2.59 | +0.78% | 44,785 | 11,502,378 |
| 2024-09-04 | 2.65 | 2.68 | 2.57 | 2.57 | -4.81% | 63,849 | 16,548,015 |
| 2024-09-03 | 2.61 | 2.71 | 2.6 | 2.7 | +3.05% | 60,259 | 15,970,629 |
| 2024-09-02 | 2.59 | 2.68 | 2.58 | 2.62 | +0.77% | 55,834 | 14,674,348 |
| 2024-08-30 | 2.59 | 2.67 | 2.59 | 2.6 | -0.76% | 79,282 | 20,839,365 |
| 2024-08-29 | 2.6 | 2.68 | 2.6 | 2.62 | -4.38% | 100,274 | 26,241,627 |
| 2024-08-28 | 2.82 | 2.91 | 2.72 | 2.74 | -1.08% | 161,500 | 45,840,943 |
| 2024-08-27 | 2.65 | 2.77 | 2.64 | 2.77 | +4.92% | 68,885 | 18,917,815 |
| 2024-08-26 | 2.5 | 2.64 | 2.5 | 2.64 | +5.18% | 31,686 | 8,291,628 |
| 2024-08-23 | 2.53 | 2.57 | 2.51 | 2.51 | -1.95% | 15,937 | 4,044,160 |
| 2024-08-22 | 2.62 | 2.62 | 2.53 | 2.56 | -1.16% | 15,887 | 4,110,427 |
| 2024-08-21 | 2.53 | 2.62 | 2.53 | 2.59 | +1.97% | 22,291 | 5,766,011 |
| 2024-08-20 | 2.58 | 2.58 | 2.53 | 2.54 | -1.17% | 13,550 | 3,462,710 |
| 2024-08-19 | 2.53 | 2.59 | 2.53 | 2.57 | +1.18% | 16,599 | 4,269,004 |
| 2024-08-16 | 2.57 | 2.6 | 2.52 | 2.54 | -1.55% | 13,215 | 3,368,424 |
| 2024-08-15 | 2.6 | 2.62 | 2.57 | 2.58 | -1.15% | 17,809 | 4,611,154 |
| 2024-08-14 | 2.66 | 2.66 | 2.55 | 2.61 | +0.38% | 14,415 | 3,763,353 |
| 2024-08-13 | 2.59 | 2.63 | 2.56 | 2.6 | +1.56% | 15,121 | 3,916,400 |
| 2024-08-12 | 2.61 | 2.62 | 2.53 | 2.56 | -1.54% | 25,485 | 6,562,466 |
| 2024-08-09 | 2.66 | 2.68 | 2.6 | 2.6 | -2.26% | 26,227 | 6,946,402 |
| 2024-08-08 | 2.62 | 2.67 | 2.6 | 2.66 | +1.14% | 25,253 | 6,687,855 |
| 2024-08-07 | 2.65 | 2.69 | 2.62 | 2.63 | -0.75% | 21,446 | 5,687,619 |
| 2024-08-06 | 2.59 | 2.66 | 2.57 | 2.65 | +2.32% | 30,914 | 8,094,073 |
| 2024-08-05 | 2.69 | 2.72 | 2.57 | 2.59 | -4.43% | 28,770 | 7,633,179 |
| 2024-08-02 | 2.77 | 2.77 | 2.71 | 2.71 | -2.17% | 19,938 | 5,460,806 |
| 2024-08-01 | 2.74 | 2.8 | 2.72 | 2.77 | +1.47% | 36,979 | 10,211,725 |
| 2024-07-31 | 2.7 | 2.74 | 2.67 | 2.73 | +0.74% | 23,950 | 6,507,409 |
| 2024-07-30 | 2.71 | 2.74 | 2.67 | 2.71 | +0.37% | 18,659 | 5,041,437 |
| 2024-07-29 | 2.68 | 2.78 | 2.67 | 2.7 | 0% | 20,743 | 5,665,073 |
| 2024-07-26 | 2.64 | 2.76 | 2.6 | 2.7 | +2.27% | 29,476 | 7,888,332 |
| 2024-07-25 | 2.6 | 2.64 | 2.56 | 2.64 | +1.15% | 28,394 | 7,425,526 |
| 2024-07-24 | 2.66 | 2.74 | 2.57 | 2.61 | -3.69% | 56,932 | 14,918,748 |
| 2024-07-23 | 2.8 | 2.87 | 2.7 | 2.71 | -2.87% | 64,349 | 17,936,785 |
| 2024-07-22 | 2.69 | 2.84 | 2.69 | 2.79 | +2.57% | 50,585 | 14,055,514 |
| 2024-07-19 | 2.64 | 2.74 | 2.58 | 2.72 | +2.26% | 52,144 | 13,873,206 |
| 2024-07-18 | 2.59 | 2.68 | 2.52 | 2.66 | +4.31% | 68,605 | 17,987,188 |
| 2024-07-17 | 2.66 | 2.72 | 2.53 | 2.55 | -4.14% | 48,990 | 12,718,649 |
| 2024-07-16 | 2.62 | 2.69 | 2.62 | 2.66 | +1.14% | 30,655 | 8,172,005 |
| 2024-07-15 | 2.61 | 2.69 | 2.58 | 2.63 | +1.15% | 39,021 | 10,286,931 |
| 2024-07-12 | 2.54 | 2.63 | 2.54 | 2.6 | +4% | 54,073 | 13,989,960 |
| 2024-07-11 | 2.43 | 2.5 | 2.41 | 2.5 | +5.04% | 57,639 | 14,225,716 |
| 2024-07-10 | 2.42 | 2.48 | 2.36 | 2.38 | -2.06% | 48,066 | 11,648,333 |
| 2024-07-09 | 2.45 | 2.54 | 2.38 | 2.43 | -2.02% | 59,712 | 14,657,151 |
| 2024-07-08 | 2.57 | 2.66 | 2.47 | 2.48 | -3.5% | 64,530 | 16,552,235 |
| 2024-07-05 | 2.46 | 2.57 | 2.45 | 2.57 | +4.9% | 66,982 | 17,115,207 |
| 2024-07-04 | 2.46 | 2.52 | 2.42 | 2.45 | -1.21% | 67,011 | 16,593,707 |
| 2024-07-03 | 2.38 | 2.49 | 2.34 | 2.48 | +4.64% | 88,525 | 21,501,986 |
| 2024-07-02 | 2.23 | 2.4 | 2.22 | 2.37 | +3.49% | 108,430 | 24,873,579 |
| 2024-07-01 | 2.29 | 2.29 | 2.29 | 2.29 | -4.98% | 6,258 | 1,433,082 |
| 2024-06-28 | 2.47 | 2.56 | 2.4 | 2.41 | -4.74% | 72,248 | 17,853,850 |
| 2024-06-27 | 2.49 | 2.58 | 2.46 | 2.53 | +2.43% | 55,548 | 14,146,137 |
| 2024-06-26 | 2.43 | 2.48 | 2.4 | 2.47 | +2.07% | 36,304 | 8,887,671 |
| 2024-06-25 | 2.33 | 2.47 | 2.33 | 2.42 | -1.22% | 78,788 | 18,844,595 |
| 2024-06-24 | 2.54 | 2.54 | 2.45 | 2.45 | -5.04% | 38,667 | 9,574,631 |
| 2024-06-21 | 2.58 | 2.66 | 2.53 | 2.58 | 0% | 61,212 | 15,899,602 |
| 2024-06-20 | 2.67 | 2.71 | 2.56 | 2.58 | -3.37% | 72,975 | 19,119,992 |
| 2024-06-19 | 2.65 | 2.74 | 2.61 | 2.67 | +2.3% | 110,377 | 29,599,649 |
| 2024-06-18 | 2.48 | 2.61 | 2.47 | 2.61 | +4.82% | 67,949 | 17,490,424 |
| 2024-06-17 | 2.43 | 2.56 | 2.43 | 2.49 | 0% | 70,031 | 17,493,087 |
| 2024-06-14 | 2.5 | 2.58 | 2.46 | 2.49 | -1.19% | 66,463 | 16,722,737 |
| 2024-06-13 | 2.49 | 2.56 | 2.41 | 2.52 | +3.28% | 168,462 | 42,342,410 |
| 2024-06-12 | 2.32 | 2.44 | 2.29 | 2.44 | +5.17% | 117,351 | 28,002,289 |
| 2024-06-11 | 2.18 | 2.32 | 2.17 | 2.32 | +4.98% | 125,604 | 28,797,698 |
| 2024-06-07 | 2.23 | 2.27 | 2.15 | 2.21 | +2.31% | 113,497 | 25,098,717 |
| 2024-06-06 | 2.24 | 2.27 | 2.15 | 2.16 | -4.42% | 117,975 | 25,629,771 |
| 2024-06-05 | 2.2 | 2.37 | 2.17 | 2.26 | -0.88% | 141,956 | 32,040,220 |
| 2024-06-04 | 2.3 | 2.33 | 2.28 | 2.28 | -5% | 122,559 | 27,990,108 |
| 2024-06-03 | 2.48 | 2.5 | 2.4 | 2.4 | -5.14% | 81,856 | 19,852,469 |
| 2024-05-31 | 2.43 | 2.57 | 2.41 | 2.53 | +3.27% | 143,631 | 36,388,087 |
| 2024-05-30 | 2.58 | 2.58 | 2.45 | 2.45 | -5.04% | 171,406 | 42,477,022 |
| 2024-05-29 | 2.67 | 2.69 | 2.57 | 2.58 | -4.8% | 145,201 | 37,762,644 |
| 2024-05-28 | 2.82 | 2.83 | 2.71 | 2.71 | -4.91% | 100,795 | 27,648,837 |
| 2024-05-27 | 3 | 3 | 2.82 | 2.85 | -4.04% | 115,212 | 33,216,764 |
| 2024-05-24 | 2.83 | 2.97 | 2.82 | 2.97 | +4.95% | 109,749 | 31,765,234 |
| 2024-05-23 | 2.84 | 2.87 | 2.77 | 2.83 | -2.41% | 100,295 | 28,254,434 |
| 2024-05-22 | 2.85 | 2.93 | 2.74 | 2.9 | +2.11% | 145,404 | 40,962,897 |
| 2024-05-21 | 2.96 | 3.03 | 2.81 | 2.84 | -3.73% | 134,660 | 39,318,704 |
| 2024-05-20 | 3.09 | 3.12 | 2.94 | 2.95 | -4.53% | 149,823 | 44,918,013 |
| 2024-05-17 | 3.13 | 3.14 | 3.04 | 3.09 | -1.28% | 81,198 | 25,043,258 |
| 2024-05-16 | 3.12 | 3.19 | 3.1 | 3.13 | +0.32% | 98,648 | 30,914,941 |
| 2024-05-15 | 3.1 | 3.16 | 3.05 | 3.12 | +1.63% | 115,926 | 36,083,064 |
| 2024-05-14 | 2.89 | 3.08 | 2.89 | 3.07 | +4.78% | 135,149 | 40,572,530 |
| 2024-05-13 | 2.93 | 2.93 | 2.93 | 2.93 | -4.87% | 23,276 | 6,819,868 |
| 2024-05-10 | 3.24 | 3.25 | 3.08 | 3.08 | -4.94% | 143,630 | 44,743,505 |
| 2024-05-09 | 3.24 | 3.28 | 3.22 | 3.24 | 0% | 113,886 | 36,992,983 |
| 2024-05-08 | 3.25 | 3.3 | 3.22 | 3.24 | -0.61% | 111,798 | 36,405,781 |
| 2024-05-07 | 3.25 | 3.33 | 3.24 | 3.26 | -0.61% | 162,004 | 53,048,403 |
| 2024-05-06 | 3.2 | 3.3 | 3.14 | 3.28 | -0.61% | 264,544 | 84,292,794 |
| 2024-04-30 | 3.3 | 3.42 | 3.26 | 3.3 | -1.2% | 195,831 | 65,330,435 |
| 2024-04-29 | 3.21 | 3.37 | 3.14 | 3.34 | +1.21% | 293,581 | 95,094,993 |
| 2024-04-26 | 3.39 | 3.42 | 3.3 | 3.3 | -4.9% | 322,273 | 107,185,230 |
| 2024-04-25 | 3.47 | 3.5 | 3.47 | 3.47 | -4.93% | 281,182 | 97,582,838 |
| 2024-04-24 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 741 | 270,465 |
| 2024-04-23 | 3.84 | 3.84 | 3.84 | 3.84 | -4.95% | 1,441 | 553,344 |
| 2024-04-19 | 4.05 | 4.09 | 4.04 | 4.04 | -4.94% | 68,875 | 27,862,241 |
| 2024-04-18 | 4.4 | 4.52 | 4.25 | 4.25 | -4.92% | 126,185 | 54,254,863 |
| 2024-04-17 | 4.47 | 4.62 | 4.47 | 4.47 | -4.89% | 161,921 | 72,684,229 |
| 2024-04-16 | 4.7 | 4.7 | 4.7 | 4.7 | -5.05% | 8,046 | 3,781,620 |
| 2024-04-15 | 5.03 | 5.05 | 4.95 | 4.95 | -4.99% | 18,933 | 9,411,527 |
| 2024-04-12 | 5.19 | 5.27 | 5.01 | 5.21 | 0% | 50,743 | 26,003,140 |
| 2024-04-11 | 5.43 | 5.5 | 5.21 | 5.21 | -4.93% | 67,995 | 36,058,722 |
| 2024-04-10 | 5.48 | 5.55 | 5.46 | 5.48 | -0.36% | 41,798 | 23,016,724 |
| 2024-04-09 | 5.71 | 5.84 | 5.44 | 5.5 | -4.01% | 92,288 | 50,775,964 |
| 2024-04-08 | 6.02 | 6.02 | 5.73 | 5.73 | -4.98% | 36,951 | 21,354,382 |
| 2024-04-03 | 6.01 | 6.08 | 6.01 | 6.03 | +0.33% | 13,137 | 7,929,347 |
| 2024-04-02 | 5.9 | 6.06 | 5.9 | 6.01 | +1.35% | 30,723 | 18,468,222 |
| 2024-04-01 | 5.84 | 5.95 | 5.79 | 5.93 | +1.54% | 28,104 | 16,565,011 |
| 2024-03-29 | 5.69 | 5.87 | 5.65 | 5.84 | +3% | 29,899 | 17,315,537 |
| 2024-03-28 | 5.5 | 5.75 | 5.46 | 5.67 | +3.09% | 32,508 | 18,290,251 |
| 2024-03-27 | 5.52 | 5.57 | 5.43 | 5.5 | -0.36% | 33,493 | 18,447,600 |
| 2024-03-26 | 5.55 | 5.64 | 5.43 | 5.52 | -2.13% | 62,028 | 34,257,741 |
| 2024-03-25 | 5.64 | 5.64 | 5.64 | 5.64 | -5.05% | 13,392 | 7,553,088 |
| 2024-03-22 | 5.88 | 5.94 | 5.82 | 5.94 | +1.19% | 37,293 | 21,901,914 |
| 2024-03-21 | 5.8 | 5.92 | 5.8 | 5.87 | +0.51% | 30,763 | 18,084,727 |
| 2024-03-20 | 5.9 | 5.98 | 5.77 | 5.84 | -1.35% | 49,047 | 28,745,439 |
| 2024-03-19 | 5.78 | 6.03 | 5.78 | 5.92 | +2.78% | 56,405 | 33,416,483 |
| 2024-03-18 | 5.68 | 5.82 | 5.68 | 5.76 | +1.05% | 32,927 | 19,016,562 |
| 2024-03-15 | 5.6 | 5.7 | 5.54 | 5.7 | +2.15% | 34,685 | 19,541,210 |
| 2024-03-14 | 5.54 | 5.63 | 5.53 | 5.58 | +0.72% | 26,207 | 14,634,494 |
| 2024-03-13 | 5.49 | 5.6 | 5.44 | 5.54 | +0.36% | 32,105 | 17,784,081 |
| 2024-03-12 | 5.5 | 5.56 | 5.41 | 5.52 | -0.18% | 34,972 | 19,238,681 |
| 2024-03-11 | 5.35 | 5.61 | 5.32 | 5.53 | +3.56% | 50,572 | 27,997,248 |
| 2024-03-08 | 5.28 | 5.39 | 5.28 | 5.34 | +0.56% | 31,275 | 16,726,503 |
| 2024-03-07 | 5.27 | 5.37 | 5.23 | 5.31 | 0% | 38,924 | 20,669,775 |
| 2024-03-06 | 5.2 | 5.4 | 5.2 | 5.31 | +1.34% | 46,166 | 24,553,158 |
| 2024-03-05 | 5.16 | 5.37 | 5.02 | 5.24 | +2.54% | 79,421 | 41,575,832 |
| 2024-03-04 | 4.86 | 5.11 | 4.78 | 5.11 | +4.93% | 57,682 | 28,730,522 |
| 2024-03-01 | 4.89 | 4.92 | 4.81 | 4.87 | -0.61% | 41,944 | 20,362,801 |
| 2024-02-29 | 4.8 | 4.93 | 4.78 | 4.9 | +1.03% | 47,098 | 22,950,381 |
| 2024-02-28 | 5.1 | 5.16 | 4.85 | 4.85 | -5.09% | 65,966 | 33,079,603 |
| 2024-02-27 | 5.02 | 5.15 | 4.99 | 5.11 | +1.39% | 37,559 | 19,012,154 |
| 2024-02-26 | 5.1 | 5.12 | 4.98 | 5.04 | -0.98% | 51,302 | 25,839,050 |
| 2024-02-23 | 4.94 | 5.1 | 4.93 | 5.09 | +2.41% | 29,385 | 14,767,887 |
| 2024-02-22 | 4.9 | 5 | 4.87 | 4.97 | +0.4% | 26,672 | 13,205,322 |
| 2024-02-21 | 4.94 | 5.06 | 4.88 | 4.95 | +0.81% | 37,557 | 18,798,639 |
| 2024-02-20 | 4.78 | 4.97 | 4.68 | 4.91 | +2.29% | 35,455 | 17,166,634 |
| 2024-02-19 | 4.73 | 4.9 | 4.65 | 4.8 | +1.48% | 42,596 | 20,267,539 |
| 2024-02-08 | 4.43 | 4.74 | 4.33 | 4.73 | +4.88% | 48,499 | 22,017,802 |
| 2024-02-07 | 4.65 | 4.79 | 4.5 | 4.51 | -2.38% | 50,866 | 23,501,592 |
| 2024-02-06 | 4.62 | 4.75 | 4.62 | 4.62 | -4.94% | 56,208 | 26,042,382 |
| 2024-02-05 | 4.95 | 4.96 | 4.86 | 4.86 | -5.08% | 15,512 | 7,566,507 |
| 2024-02-02 | 5.25 | 5.6 | 5.12 | 5.12 | -5.01% | 80,480 | 42,531,332 |
| 2024-02-01 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 9,580 | 5,163,620 |
| 2024-01-31 | 5.67 | 5.67 | 5.67 | 5.67 | -5.03% | 14,124 | 8,008,308 |
| 2024-01-30 | 6.15 | 6.15 | 5.95 | 5.97 | -2.13% | 24,562 | 14,829,218 |
| 2024-01-29 | 6.26 | 6.26 | 6.1 | 6.1 | -1.61% | 23,864 | 14,725,962 |
| 2024-01-26 | 6.25 | 6.32 | 6.2 | 6.2 | -0.96% | 22,082 | 13,818,390 |
| 2024-01-25 | 6.16 | 6.29 | 6.13 | 6.26 | +1.62% | 25,975 | 16,194,550 |
| 2024-01-24 | 6.15 | 6.17 | 6.04 | 6.16 | +0.65% | 23,054 | 14,089,781 |
| 2024-01-23 | 6 | 6.13 | 5.94 | 6.12 | +2.51% | 26,726 | 16,154,268 |
| 2024-01-22 | 6.18 | 6.23 | 5.96 | 5.97 | -3.71% | 42,506 | 25,766,268 |
| 2024-01-19 | 6.26 | 6.29 | 6.15 | 6.2 | -1.12% | 25,917 | 16,106,475 |
| 2024-01-18 | 6.25 | 6.33 | 6.03 | 6.27 | -0.48% | 48,757 | 30,235,959 |
| 2024-01-17 | 6.37 | 6.48 | 6.3 | 6.3 | -1.25% | 34,783 | 22,241,059 |
| 2024-01-16 | 6.51 | 6.58 | 6.32 | 6.38 | -1.09% | 43,442 | 27,959,191 |
| 2024-01-15 | 6.35 | 6.47 | 6.33 | 6.45 | +1.74% | 41,864 | 26,880,229 |
| 2024-01-12 | 6.18 | 6.44 | 6.11 | 6.34 | +2.59% | 51,650 | 32,603,265 |
| 2024-01-11 | 6.2 | 6.23 | 6.12 | 6.18 | 0% | 22,918 | 14,118,703 |
| 2024-01-10 | 6.12 | 6.22 | 6.08 | 6.18 | +0.82% | 28,520 | 17,565,961 |
| 2024-01-09 | 6.06 | 6.15 | 6.06 | 6.13 | +1.16% | 22,100 | 13,516,204 |
| 2024-01-08 | 6.1 | 6.21 | 6.01 | 6.06 | -0.49% | 32,676 | 19,974,482 |
| 2024-01-05 | 6.25 | 6.27 | 6.05 | 6.09 | -2.72% | 54,054 | 33,211,377 |
| 2024-01-04 | 6.25 | 6.4 | 6.21 | 6.26 | 0% | 39,266 | 24,773,553 |
| 2024-01-03 | 6.35 | 6.37 | 6.23 | 6.26 | -1.42% | 36,917 | 23,290,503 |
| 2024-01-02 | 6.24 | 6.39 | 6.15 | 6.35 | +2.58% | 53,425 | 33,632,244 |
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：