股票概览
3.78
-1.05%
-0.04
3.81
开盘价
3.86
最高价
3.78
最低价
516,258
成交量
数据更新至: 2024-12-31
技术指标
3.81
MA5 (5日均线)
3.83
MA10 (10日均线)
3.88
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 | 3.81 | 3.86 | 3.78 | 3.78 | -1.05% | 516,258 | 196,834,355 |
| 2024-12-30 | 3.88 | 3.89 | 3.8 | 3.82 | -1.8% | 564,588 | 215,909,623 |
| 2024-12-27 | 3.79 | 3.93 | 3.78 | 3.89 | +2.91% | 887,246 | 344,338,855 |
| 2024-12-26 | 3.78 | 3.81 | 3.78 | 3.78 | -0.26% | 335,349 | 127,312,668 |
| 2024-12-25 | 3.86 | 3.86 | 3.78 | 3.79 | -2.07% | 429,959 | 163,598,486 |
| 2024-12-24 | 3.83 | 3.87 | 3.81 | 3.87 | +0.78% | 497,858 | 191,214,567 |
| 2024-12-23 | 3.92 | 3.92 | 3.83 | 3.84 | -1.79% | 585,341 | 225,967,302 |
| 2024-12-20 | 3.8 | 3.93 | 3.79 | 3.91 | +3.17% | 1,092,417 | 423,843,118 |
| 2024-12-19 | 3.78 | 3.8 | 3.74 | 3.79 | -0.52% | 577,431 | 217,657,355 |
| 2024-12-18 | 3.86 | 3.88 | 3.79 | 3.81 | 0% | 763,391 | 291,470,878 |
| 2024-12-17 | 3.86 | 3.87 | 3.78 | 3.81 | -1.04% | 675,302 | 257,551,651 |
| 2024-12-16 | 3.89 | 3.92 | 3.84 | 3.85 | -1.03% | 859,564 | 333,016,764 |
| 2024-12-13 | 3.98 | 4.01 | 3.89 | 3.89 | -2.75% | 1,001,859 | 394,593,018 |
| 2024-12-12 | 3.99 | 4.01 | 3.95 | 4 | 0% | 724,475 | 288,344,650 |
| 2024-12-11 | 3.93 | 4.02 | 3.92 | 4 | +1.52% | 1,166,352 | 463,295,583 |
| 2024-12-10 | 4.06 | 4.09 | 3.93 | 3.94 | -0.25% | 1,034,233 | 413,496,503 |
| 2024-12-09 | 3.96 | 4.06 | 3.91 | 3.95 | -0.5% | 857,344 | 339,623,369 |
| 2024-12-06 | 3.95 | 4 | 3.9 | 3.97 | +0.51% | 916,066 | 362,212,769 |
| 2024-12-05 | 3.94 | 4.01 | 3.9 | 3.95 | -0.5% | 935,227 | 369,623,267 |
| 2024-12-04 | 4.03 | 4.11 | 3.95 | 3.97 | -2.7% | 1,612,691 | 649,429,839 |
| 2024-12-03 | 4.35 | 4.37 | 4.07 | 4.08 | -3.32% | 3,427,175 | 1,429,492,510 |
| 2024-12-02 | 3.95 | 4.22 | 3.94 | 4.22 | +9.9% | 3,063,901 | 1,283,209,558 |
| 2024-11-29 | 3.93 | 3.95 | 3.83 | 3.84 | -2.78% | 1,249,020 | 482,816,058 |
| 2024-11-28 | 3.85 | 4.03 | 3.84 | 3.95 | +2.6% | 1,056,292 | 415,788,218 |
| 2024-11-27 | 3.77 | 3.85 | 3.73 | 3.85 | +1.58% | 596,205 | 225,694,498 |
| 2024-11-26 | 3.82 | 3.87 | 3.78 | 3.79 | -0.79% | 567,101 | 216,583,196 |
| 2024-11-25 | 3.8 | 3.85 | 3.75 | 3.82 | +0.79% | 758,020 | 287,639,779 |
| 2024-11-22 | 3.83 | 3.94 | 3.78 | 3.79 | -1.3% | 885,888 | 340,813,135 |
| 2024-11-21 | 3.83 | 3.92 | 3.82 | 3.84 | +0.26% | 599,250 | 230,962,301 |
| 2024-11-20 | 3.8 | 3.85 | 3.78 | 3.83 | 0% | 600,724 | 229,682,076 |
| 2024-11-19 | 3.81 | 3.89 | 3.73 | 3.83 | +0.26% | 866,645 | 329,685,915 |
| 2024-11-18 | 3.92 | 3.96 | 3.79 | 3.82 | -3.05% | 1,018,267 | 393,696,135 |
| 2024-11-15 | 3.96 | 4.1 | 3.92 | 3.94 | -0.51% | 1,286,299 | 516,292,885 |
| 2024-11-14 | 4 | 4.03 | 3.92 | 3.96 | -0.75% | 998,643 | 397,349,583 |
| 2024-11-13 | 3.9 | 4.02 | 3.87 | 3.99 | +1.79% | 1,346,185 | 533,571,684 |
| 2024-11-12 | 3.91 | 3.95 | 3.88 | 3.92 | +0.26% | 1,004,552 | 393,229,233 |
| 2024-11-11 | 4.01 | 4.02 | 3.87 | 3.91 | -3.93% | 1,443,507 | 566,373,225 |
| 2024-11-08 | 4.13 | 4.26 | 4.03 | 4.07 | -1.21% | 2,200,377 | 908,070,773 |
| 2024-11-07 | 3.9 | 4.28 | 3.86 | 4.12 | +3.52% | 2,557,840 | 1,043,481,757 |
| 2024-11-06 | 4 | 4.07 | 3.82 | 3.98 | +0.25% | 2,605,354 | 1,035,378,367 |
| 2024-11-05 | 3.62 | 3.97 | 3.59 | 3.97 | +9.97% | 1,704,265 | 662,073,127 |
| 2024-11-04 | 3.51 | 3.62 | 3.47 | 3.61 | +2.85% | 956,027 | 339,282,519 |
| 2024-11-01 | 3.52 | 3.61 | 3.44 | 3.51 | -0.28% | 861,719 | 303,124,339 |
| 2024-10-31 | 3.43 | 3.55 | 3.4 | 3.52 | +2.62% | 1,039,648 | 364,684,436 |
| 2024-10-30 | 3.38 | 3.45 | 3.37 | 3.43 | +1.48% | 578,081 | 197,515,495 |
| 2024-10-29 | 3.5 | 3.52 | 3.38 | 3.38 | -3.7% | 784,107 | 268,900,838 |
| 2024-10-28 | 3.43 | 3.52 | 3.4 | 3.51 | +2.33% | 623,532 | 216,843,020 |
| 2024-10-25 | 3.39 | 3.47 | 3.39 | 3.43 | +1.18% | 509,682 | 175,036,249 |
| 2024-10-24 | 3.42 | 3.44 | 3.38 | 3.39 | -1.17% | 424,591 | 144,726,198 |
| 2024-10-23 | 3.37 | 3.47 | 3.36 | 3.43 | +1.78% | 662,433 | 226,718,639 |
| 2024-10-22 | 3.32 | 3.37 | 3.3 | 3.37 | +1.2% | 543,689 | 181,909,996 |
| 2024-10-21 | 3.34 | 3.36 | 3.28 | 3.33 | -0.3% | 707,380 | 234,771,925 |
| 2024-10-18 | 3.29 | 3.38 | 3.22 | 3.34 | +1.21% | 883,831 | 291,055,578 |
| 2024-10-17 | 3.43 | 3.46 | 3.3 | 3.3 | -3.51% | 702,373 | 237,146,093 |
| 2024-10-16 | 3.36 | 3.44 | 3.35 | 3.42 | +0.88% | 644,072 | 218,871,172 |
| 2024-10-15 | 3.45 | 3.48 | 3.38 | 3.39 | -2.31% | 556,643 | 191,352,140 |
| 2024-10-14 | 3.45 | 3.49 | 3.42 | 3.47 | +1.46% | 558,145 | 192,980,235 |
| 2024-10-11 | 3.51 | 3.52 | 3.39 | 3.42 | -2.56% | 576,447 | 199,211,784 |
| 2024-10-10 | 3.56 | 3.61 | 3.43 | 3.51 | 0% | 922,385 | 324,072,853 |
| 2024-10-09 | 3.83 | 3.83 | 3.49 | 3.51 | -9.54% | 1,128,912 | 409,510,626 |
| 2024-10-08 | 4.2 | 4.21 | 3.71 | 3.88 | +1.31% | 1,854,309 | 735,388,904 |
| 2024-09-30 | 3.62 | 3.86 | 3.62 | 3.83 | +8.81% | 1,666,361 | 627,102,901 |
| 2024-09-27 | 3.46 | 3.54 | 3.46 | 3.52 | +2.92% | 476,554 | 166,959,184 |
| 2024-09-26 | 3.25 | 3.43 | 3.24 | 3.42 | +5.23% | 614,760 | 205,074,049 |
| 2024-09-25 | 3.22 | 3.34 | 3.22 | 3.25 | +1.56% | 504,749 | 165,536,673 |
| 2024-09-24 | 3.12 | 3.2 | 3.11 | 3.2 | +3.23% | 445,844 | 140,854,531 |
| 2024-09-23 | 3.13 | 3.13 | 3.09 | 3.1 | -0.64% | 179,848 | 55,803,045 |
| 2024-09-20 | 3.1 | 3.14 | 3.07 | 3.12 | +0.32% | 388,524 | 120,542,431 |
| 2024-09-19 | 3.07 | 3.13 | 3.03 | 3.11 | +1.3% | 332,468 | 102,624,090 |
| 2024-09-18 | 3.07 | 3.09 | 3.01 | 3.07 | -0.32% | 268,252 | 81,904,842 |
| 2024-09-13 | 3.09 | 3.1 | 3.06 | 3.08 | -0.32% | 207,843 | 64,105,370 |
| 2024-09-12 | 3.04 | 3.13 | 3.04 | 3.09 | +1.64% | 316,268 | 97,945,836 |
| 2024-09-11 | 3 | 3.06 | 2.99 | 3.04 | +1% | 221,604 | 67,259,609 |
| 2024-09-10 | 3.04 | 3.08 | 2.96 | 3.01 | -1.31% | 349,686 | 105,174,026 |
| 2024-09-09 | 3.03 | 3.07 | 3.01 | 3.05 | 0% | 242,033 | 73,812,335 |
| 2024-09-06 | 3.13 | 3.18 | 3.04 | 3.05 | -1.61% | 396,260 | 122,742,612 |
| 2024-09-05 | 3 | 3.1 | 2.99 | 3.1 | +3.68% | 459,130 | 141,016,697 |
| 2024-09-04 | 3.01 | 3.04 | 2.98 | 2.99 | -0.99% | 252,444 | 75,872,227 |
| 2024-09-03 | 3.04 | 3.06 | 3 | 3.02 | -0.66% | 289,560 | 87,579,644 |
| 2024-09-02 | 3.15 | 3.15 | 3.04 | 3.04 | -3.8% | 418,337 | 128,555,504 |
| 2024-08-30 | 3.11 | 3.2 | 3.1 | 3.16 | +1.61% | 424,957 | 133,983,810 |
| 2024-08-29 | 3.15 | 3.17 | 3.11 | 3.11 | -1.27% | 277,248 | 86,879,577 |
| 2024-08-28 | 3.16 | 3.21 | 3.12 | 3.15 | 0% | 291,236 | 92,281,892 |
| 2024-08-27 | 3.32 | 3.33 | 3.13 | 3.15 | -5.12% | 433,646 | 138,353,130 |
| 2024-08-26 | 3.28 | 3.36 | 3.27 | 3.32 | +1.22% | 252,724 | 83,875,309 |
| 2024-08-23 | 3.3 | 3.31 | 3.26 | 3.28 | -0.3% | 172,187 | 56,550,832 |
| 2024-08-22 | 3.32 | 3.35 | 3.29 | 3.29 | -0.9% | 214,461 | 71,154,912 |
| 2024-08-21 | 3.33 | 3.36 | 3.31 | 3.32 | -0.6% | 153,892 | 51,286,698 |
| 2024-08-20 | 3.38 | 3.39 | 3.31 | 3.34 | -0.89% | 197,740 | 66,082,546 |
| 2024-08-19 | 3.38 | 3.41 | 3.36 | 3.37 | -0.3% | 153,285 | 51,892,466 |
| 2024-08-16 | 3.41 | 3.42 | 3.37 | 3.38 | -0.59% | 190,407 | 64,574,031 |
| 2024-08-15 | 3.36 | 3.42 | 3.34 | 3.4 | +1.19% | 242,792 | 82,413,744 |
| 2024-08-14 | 3.4 | 3.42 | 3.36 | 3.36 | -1.18% | 161,331 | 54,648,993 |
| 2024-08-13 | 3.41 | 3.42 | 3.37 | 3.4 | -0.29% | 172,921 | 58,572,031 |
| 2024-08-12 | 3.45 | 3.46 | 3.39 | 3.41 | -1.16% | 230,082 | 78,516,791 |
| 2024-08-09 | 3.45 | 3.49 | 3.44 | 3.45 | -0.29% | 304,754 | 105,659,189 |
| 2024-08-08 | 3.4 | 3.48 | 3.4 | 3.46 | +1.47% | 355,408 | 122,494,186 |
| 2024-08-07 | 3.43 | 3.44 | 3.4 | 3.41 | -0.29% | 160,912 | 54,915,367 |
| 2024-08-06 | 3.4 | 3.43 | 3.38 | 3.42 | +1.18% | 270,908 | 92,277,486 |
| 2024-08-05 | 3.4 | 3.45 | 3.37 | 3.38 | -0.59% | 336,432 | 114,740,855 |
| 2024-08-02 | 3.38 | 3.43 | 3.37 | 3.4 | 0% | 218,315 | 74,369,882 |
| 2024-08-01 | 3.43 | 3.44 | 3.37 | 3.4 | -0.58% | 262,824 | 89,411,755 |
| 2024-07-31 | 3.42 | 3.45 | 3.39 | 3.42 | +1.18% | 324,518 | 111,299,414 |
| 2024-07-30 | 3.33 | 3.39 | 3.32 | 3.38 | +1.5% | 269,915 | 91,012,525 |
| 2024-07-29 | 3.34 | 3.35 | 3.31 | 3.33 | 0% | 189,461 | 63,086,768 |
| 2024-07-26 | 3.28 | 3.35 | 3.27 | 3.33 | +1.83% | 205,769 | 68,411,076 |
| 2024-07-25 | 3.25 | 3.29 | 3.23 | 3.27 | +0.62% | 239,789 | 78,394,246 |
| 2024-07-24 | 3.28 | 3.32 | 3.23 | 3.25 | -0.61% | 307,618 | 100,659,800 |
| 2024-07-23 | 3.36 | 3.38 | 3.27 | 3.27 | -2.68% | 318,375 | 105,769,117 |
| 2024-07-22 | 3.38 | 3.4 | 3.35 | 3.36 | -0.59% | 308,211 | 103,768,152 |
| 2024-07-19 | 3.33 | 3.4 | 3.32 | 3.38 | +1.5% | 330,484 | 110,901,299 |
| 2024-07-18 | 3.32 | 3.36 | 3.29 | 3.33 | +0.3% | 362,725 | 120,912,407 |
| 2024-07-17 | 3.25 | 3.34 | 3.24 | 3.32 | +2.15% | 350,947 | 115,865,529 |
| 2024-07-16 | 3.22 | 3.28 | 3.21 | 3.25 | +0.31% | 207,504 | 67,519,551 |
| 2024-07-15 | 3.23 | 3.24 | 3.19 | 3.24 | +0.31% | 216,466 | 69,795,582 |
| 2024-07-12 | 3.16 | 3.24 | 3.16 | 3.23 | +1.89% | 322,352 | 103,652,472 |
| 2024-07-11 | 3.13 | 3.19 | 3.1 | 3.17 | +2.59% | 307,240 | 96,770,556 |
| 2024-07-10 | 3.14 | 3.14 | 3.06 | 3.09 | -3.13% | 465,671 | 143,907,983 |
| 2024-07-09 | 3.18 | 3.21 | 3.14 | 3.19 | +0.31% | 204,955 | 65,250,258 |
| 2024-07-08 | 3.21 | 3.25 | 3.17 | 3.18 | -1.24% | 210,230 | 67,260,737 |
| 2024-07-05 | 3.22 | 3.24 | 3.16 | 3.22 | +0.31% | 218,868 | 70,374,765 |
| 2024-07-04 | 3.33 | 3.34 | 3.2 | 3.21 | -3.6% | 319,226 | 103,639,442 |
| 2024-07-03 | 3.26 | 3.35 | 3.25 | 3.33 | +1.83% | 352,662 | 116,833,028 |
| 2024-07-02 | 3.22 | 3.31 | 3.2 | 3.27 | +1.55% | 309,598 | 101,098,818 |
| 2024-07-01 | 3.14 | 3.23 | 3.13 | 3.22 | +2.55% | 290,308 | 92,444,304 |
| 2024-06-28 | 3.13 | 3.21 | 3.13 | 3.14 | 0% | 308,009 | 97,666,068 |
| 2024-06-27 | 3.16 | 3.19 | 3.13 | 3.14 | -1.26% | 230,930 | 72,770,825 |
| 2024-06-26 | 3.21 | 3.22 | 3.09 | 3.18 | -1.24% | 392,741 | 123,773,434 |
| 2024-06-25 | 3.23 | 3.27 | 3.2 | 3.22 | -0.31% | 217,524 | 70,425,822 |
| 2024-06-24 | 3.29 | 3.3 | 3.22 | 3.23 | -2.12% | 225,489 | 73,387,427 |
| 2024-06-21 | 3.27 | 3.32 | 3.25 | 3.3 | +0.92% | 258,358 | 84,938,444 |
| 2024-06-20 | 3.32 | 3.35 | 3.26 | 3.27 | -2.1% | 319,599 | 105,205,795 |
| 2024-06-19 | 3.36 | 3.37 | 3.33 | 3.34 | -0.6% | 158,834 | 53,246,273 |
| 2024-06-18 | 3.35 | 3.38 | 3.35 | 3.36 | 0% | 170,335 | 57,242,558 |
| 2024-06-17 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 287,435 | 97,066,419 |
| 2024-06-14 | 3.39 | 3.48 | 3.36 | 3.44 | +1.18% | 543,355 | 185,957,146 |
| 2024-06-13 | 3.36 | 3.42 | 3.31 | 3.4 | +1.49% | 552,181 | 185,804,929 |
| 2024-06-12 | 3.37 | 3.38 | 3.35 | 3.35 | -0.3% | 197,442 | 66,403,556 |
| 2024-06-11 | 3.38 | 3.4 | 3.35 | 3.36 | -0.88% | 231,554 | 78,031,881 |
| 2024-06-07 | 3.35 | 3.4 | 3.34 | 3.39 | +1.5% | 314,616 | 106,035,124 |
| 2024-06-06 | 3.37 | 3.38 | 3.32 | 3.34 | -0.6% | 274,820 | 92,068,111 |
| 2024-06-05 | 3.39 | 3.4 | 3.36 | 3.36 | -0.88% | 184,321 | 62,319,165 |
| 2024-06-04 | 3.36 | 3.41 | 3.35 | 3.39 | +0.59% | 252,167 | 85,351,298 |
| 2024-06-03 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | 343,609 | 115,872,530 |
| 2024-05-31 | 3.4 | 3.44 | 3.39 | 3.42 | +0.88% | 298,548 | 102,078,958 |
| 2024-05-30 | 3.42 | 3.44 | 3.38 | 3.39 | -0.88% | 243,019 | 82,685,812 |
| 2024-05-29 | 3.43 | 3.46 | 3.41 | 3.42 | -0.29% | 224,593 | 77,056,057 |
| 2024-05-28 | 3.46 | 3.49 | 3.42 | 3.43 | -0.87% | 256,194 | 88,593,335 |
| 2024-05-27 | 3.47 | 3.48 | 3.42 | 3.46 | +0.29% | 277,031 | 95,323,083 |
| 2024-05-24 | 3.49 | 3.53 | 3.45 | 3.45 | -1.71% | 291,061 | 101,405,553 |
| 2024-05-23 | 3.62 | 3.62 | 3.5 | 3.51 | -3.04% | 412,786 | 146,134,625 |
| 2024-05-22 | 3.61 | 3.66 | 3.61 | 3.62 | +0.28% | 407,748 | 148,296,727 |
| 2024-05-21 | 3.62 | 3.66 | 3.6 | 3.61 | -1.1% | 309,205 | 112,120,104 |
| 2024-05-20 | 3.62 | 3.69 | 3.6 | 3.65 | +0.27% | 665,526 | 242,822,083 |
| 2024-05-17 | 3.52 | 3.65 | 3.5 | 3.64 | +3.7% | 708,776 | 252,996,448 |
| 2024-05-16 | 3.51 | 3.56 | 3.5 | 3.51 | +0.29% | 321,054 | 113,311,672 |
| 2024-05-15 | 3.53 | 3.56 | 3.5 | 3.5 | -1.13% | 316,788 | 111,862,954 |
| 2024-05-14 | 3.52 | 3.57 | 3.5 | 3.54 | +0.85% | 335,802 | 118,864,308 |
| 2024-05-13 | 3.49 | 3.52 | 3.45 | 3.51 | 0% | 301,764 | 105,467,895 |
| 2024-05-10 | 3.47 | 3.53 | 3.43 | 3.51 | +1.15% | 355,287 | 123,773,687 |
| 2024-05-09 | 3.45 | 3.48 | 3.44 | 3.47 | +0.87% | 230,652 | 79,919,014 |
| 2024-05-08 | 3.52 | 3.52 | 3.43 | 3.44 | -2.27% | 320,518 | 111,123,665 |
| 2024-05-07 | 3.51 | 3.53 | 3.48 | 3.52 | +0.28% | 305,567 | 107,009,764 |
| 2024-05-06 | 3.53 | 3.56 | 3.5 | 3.51 | +0.29% | 308,878 | 108,796,975 |
| 2024-04-30 | 3.56 | 3.57 | 3.47 | 3.5 | -1.96% | 347,209 | 121,874,037 |
| 2024-04-29 | 3.55 | 3.59 | 3.53 | 3.57 | +0.28% | 464,733 | 165,526,916 |
| 2024-04-26 | 3.45 | 3.56 | 3.44 | 3.56 | +2.89% | 433,594 | 152,179,494 |
| 2024-04-25 | 3.38 | 3.49 | 3.38 | 3.46 | +2.06% | 381,038 | 131,604,842 |
| 2024-04-24 | 3.36 | 3.39 | 3.33 | 3.39 | +1.19% | 237,569 | 79,997,401 |
| 2024-04-23 | 3.38 | 3.39 | 3.34 | 3.35 | -1.18% | 202,157 | 67,938,972 |
| 2024-04-22 | 3.34 | 3.39 | 3.34 | 3.39 | +1.5% | 246,877 | 83,293,753 |
| 2024-04-19 | 3.36 | 3.4 | 3.33 | 3.34 | -1.18% | 219,687 | 73,777,168 |
| 2024-04-18 | 3.39 | 3.4 | 3.34 | 3.38 | 0% | 257,585 | 86,947,965 |
| 2024-04-17 | 3.32 | 3.38 | 3.32 | 3.38 | +1.81% | 289,762 | 97,169,758 |
| 2024-04-16 | 3.38 | 3.41 | 3.31 | 3.32 | -2.35% | 287,789 | 96,612,617 |
| 2024-04-15 | 3.39 | 3.45 | 3.34 | 3.4 | 0% | 331,714 | 112,923,821 |
| 2024-04-12 | 3.43 | 3.45 | 3.39 | 3.4 | -0.87% | 280,729 | 95,818,651 |
| 2024-04-11 | 3.43 | 3.48 | 3.42 | 3.43 | -0.87% | 245,677 | 84,692,748 |
| 2024-04-10 | 3.53 | 3.53 | 3.43 | 3.46 | -1.7% | 296,344 | 103,009,229 |
| 2024-04-09 | 3.5 | 3.54 | 3.49 | 3.52 | +0.57% | 183,265 | 64,420,098 |
| 2024-04-08 | 3.52 | 3.6 | 3.49 | 3.5 | -0.57% | 287,265 | 101,678,439 |
| 2024-04-03 | 3.55 | 3.58 | 3.52 | 3.52 | -0.85% | 216,201 | 76,540,479 |
| 2024-04-02 | 3.58 | 3.61 | 3.55 | 3.55 | -0.84% | 226,595 | 80,968,158 |
| 2024-04-01 | 3.52 | 3.58 | 3.52 | 3.58 | +1.7% | 216,932 | 77,332,869 |
| 2024-03-29 | 3.5 | 3.52 | 3.48 | 3.52 | +0.86% | 211,856 | 74,160,278 |
| 2024-03-28 | 3.47 | 3.54 | 3.47 | 3.49 | -0.29% | 291,122 | 102,086,429 |
| 2024-03-27 | 3.55 | 3.56 | 3.5 | 3.5 | -1.69% | 222,147 | 78,299,767 |
| 2024-03-26 | 3.56 | 3.59 | 3.53 | 3.56 | 0% | 254,916 | 90,641,066 |
| 2024-03-25 | 3.6 | 3.63 | 3.56 | 3.56 | -1.11% | 269,280 | 96,521,242 |
| 2024-03-22 | 3.67 | 3.69 | 3.6 | 3.6 | -2.17% | 323,671 | 117,468,221 |
| 2024-03-21 | 3.7 | 3.71 | 3.67 | 3.68 | -0.27% | 215,146 | 79,323,037 |
| 2024-03-20 | 3.68 | 3.72 | 3.68 | 3.69 | 0% | 252,498 | 93,335,449 |
| 2024-03-19 | 3.74 | 3.74 | 3.69 | 3.69 | -1.34% | 249,409 | 92,480,916 |
| 2024-03-18 | 3.73 | 3.76 | 3.7 | 3.74 | +0.27% | 354,109 | 131,949,104 |
| 2024-03-15 | 3.69 | 3.73 | 3.68 | 3.73 | +1.36% | 358,146 | 133,090,211 |
| 2024-03-14 | 3.69 | 3.72 | 3.66 | 3.68 | 0% | 239,258 | 88,241,761 |
| 2024-03-13 | 3.73 | 3.74 | 3.66 | 3.68 | -1.08% | 277,120 | 102,243,966 |
| 2024-03-12 | 3.63 | 3.73 | 3.62 | 3.72 | +2.2% | 396,056 | 146,067,965 |
| 2024-03-11 | 3.6 | 3.64 | 3.59 | 3.64 | +1.11% | 222,372 | 80,326,807 |
| 2024-03-08 | 3.61 | 3.63 | 3.58 | 3.6 | -0.28% | 177,887 | 64,016,187 |
| 2024-03-07 | 3.62 | 3.67 | 3.61 | 3.61 | -0.55% | 266,484 | 96,856,102 |
| 2024-03-06 | 3.65 | 3.69 | 3.63 | 3.63 | -0.55% | 271,957 | 99,297,417 |
| 2024-03-05 | 3.64 | 3.7 | 3.63 | 3.65 | -0.27% | 370,400 | 135,536,188 |
| 2024-03-04 | 3.73 | 3.74 | 3.65 | 3.66 | -1.88% | 375,116 | 138,111,620 |
| 2024-03-01 | 3.74 | 3.76 | 3.71 | 3.73 | -0.53% | 255,456 | 95,269,072 |
| 2024-02-29 | 3.66 | 3.75 | 3.64 | 3.75 | +1.9% | 350,119 | 130,037,819 |
| 2024-02-28 | 3.74 | 3.79 | 3.68 | 3.68 | -1.87% | 440,544 | 164,836,089 |
| 2024-02-27 | 3.68 | 3.75 | 3.67 | 3.75 | +1.63% | 398,408 | 147,958,379 |
| 2024-02-26 | 3.74 | 3.74 | 3.67 | 3.69 | -1.34% | 414,641 | 153,400,644 |
| 2024-02-23 | 3.76 | 3.76 | 3.72 | 3.74 | -0.27% | 265,918 | 99,403,532 |
| 2024-02-22 | 3.74 | 3.78 | 3.73 | 3.75 | -0.27% | 294,067 | 110,260,833 |
| 2024-02-21 | 3.77 | 3.83 | 3.75 | 3.76 | -0.27% | 443,457 | 168,131,027 |
| 2024-02-20 | 3.76 | 3.78 | 3.7 | 3.77 | +0.27% | 313,640 | 117,603,517 |
| 2024-02-19 | 3.91 | 3.93 | 3.71 | 3.76 | -0.79% | 538,601 | 204,369,980 |
| 2024-02-08 | 3.73 | 3.79 | 3.71 | 3.79 | +2.16% | 459,675 | 173,129,409 |
| 2024-02-07 | 3.65 | 3.72 | 3.61 | 3.71 | +1.92% | 568,335 | 209,316,956 |
| 2024-02-06 | 3.53 | 3.7 | 3.48 | 3.64 | +2.25% | 520,673 | 187,496,620 |
| 2024-02-05 | 3.55 | 3.58 | 3.41 | 3.56 | +0.28% | 527,261 | 184,352,815 |
| 2024-02-02 | 3.5 | 3.55 | 3.39 | 3.55 | +1.43% | 430,816 | 150,593,156 |
| 2024-02-01 | 3.5 | 3.55 | 3.44 | 3.5 | +0.29% | 291,054 | 101,771,802 |
| 2024-01-31 | 3.5 | 3.55 | 3.45 | 3.49 | -0.85% | 394,979 | 137,972,073 |
| 2024-01-30 | 3.61 | 3.63 | 3.51 | 3.52 | -3.3% | 378,417 | 135,309,236 |
| 2024-01-29 | 3.75 | 3.79 | 3.61 | 3.64 | -3.7% | 680,404 | 250,484,882 |
| 2024-01-26 | 3.61 | 3.96 | 3.61 | 3.78 | +4.71% | 1,224,817 | 466,375,973 |
| 2024-01-25 | 3.54 | 3.62 | 3.51 | 3.61 | +1.98% | 383,088 | 136,960,887 |
| 2024-01-24 | 3.49 | 3.55 | 3.43 | 3.54 | +2.02% | 315,854 | 110,340,070 |
| 2024-01-23 | 3.43 | 3.48 | 3.39 | 3.47 | +0.58% | 242,095 | 83,383,118 |
| 2024-01-22 | 3.51 | 3.54 | 3.43 | 3.45 | -2.54% | 380,839 | 133,352,619 |
| 2024-01-19 | 3.5 | 3.54 | 3.45 | 3.54 | +0.85% | 320,683 | 112,547,877 |
| 2024-01-18 | 3.48 | 3.54 | 3.37 | 3.51 | +0.57% | 476,008 | 163,379,690 |
| 2024-01-17 | 3.56 | 3.56 | 3.49 | 3.49 | -2.24% | 258,339 | 91,075,599 |
| 2024-01-16 | 3.5 | 3.58 | 3.5 | 3.57 | +1.71% | 389,181 | 138,116,171 |
| 2024-01-15 | 3.47 | 3.54 | 3.43 | 3.51 | +1.15% | 273,330 | 95,725,522 |
| 2024-01-12 | 3.51 | 3.54 | 3.47 | 3.47 | -1.14% | 321,107 | 112,493,970 |
| 2024-01-11 | 3.53 | 3.55 | 3.5 | 3.51 | -0.57% | 292,034 | 102,879,007 |
| 2024-01-10 | 3.53 | 3.56 | 3.5 | 3.53 | -0.28% | 223,617 | 79,025,417 |
| 2024-01-09 | 3.5 | 3.57 | 3.5 | 3.54 | +1.14% | 324,571 | 114,788,541 |
| 2024-01-08 | 3.61 | 3.62 | 3.5 | 3.5 | -3.05% | 382,695 | 135,646,228 |
| 2024-01-05 | 3.63 | 3.68 | 3.6 | 3.61 | -0.82% | 261,567 | 95,128,645 |
| 2024-01-04 | 3.68 | 3.7 | 3.62 | 3.64 | -1.36% | 269,119 | 98,165,840 |
| 2024-01-03 | 3.7 | 3.73 | 3.66 | 3.69 | 0% | 243,422 | 89,905,881 |
| 2024-01-02 | 3.7 | 3.71 | 3.68 | 3.69 | -0.27% | 224,552 | 82,928,811 |
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：