股票概览
4.45
-3.26%
-0.15
4.57
开盘价
4.68
最高价
4.42
最低价
1,120,478
成交量
数据更新至: 2024-12-31
技术指标
4.41
MA5 (5日均线)
4.34
MA10 (10日均线)
4.43
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 | 4.57 | 4.68 | 4.42 | 4.45 | -3.26% | 1,120,478 | 510,955,856 |
| 2024-12-30 | 4.4 | 4.68 | 4.35 | 4.6 | +3.37% | 1,260,078 | 571,363,191 |
| 2024-12-27 | 4.31 | 4.65 | 4.24 | 4.45 | +3.01% | 1,283,771 | 571,440,053 |
| 2024-12-26 | 4.23 | 4.41 | 4.19 | 4.32 | +2.13% | 741,951 | 320,375,734 |
| 2024-12-25 | 4.38 | 4.38 | 4.17 | 4.23 | -2.31% | 700,596 | 297,567,331 |
| 2024-12-24 | 4.25 | 4.45 | 4.16 | 4.33 | +4.59% | 1,074,858 | 461,883,432 |
| 2024-12-23 | 4.26 | 4.28 | 4.12 | 4.14 | -3.27% | 470,031 | 196,120,029 |
| 2024-12-20 | 4.25 | 4.32 | 4.23 | 4.28 | 0% | 392,165 | 167,750,564 |
| 2024-12-19 | 4.24 | 4.3 | 4.18 | 4.28 | -0.23% | 415,512 | 176,325,647 |
| 2024-12-18 | 4.28 | 4.34 | 4.27 | 4.29 | -0.23% | 384,967 | 165,627,211 |
| 2024-12-17 | 4.43 | 4.46 | 4.27 | 4.3 | -3.59% | 628,944 | 272,638,944 |
| 2024-12-16 | 4.51 | 4.54 | 4.43 | 4.46 | -0.89% | 530,497 | 237,477,029 |
| 2024-12-13 | 4.66 | 4.66 | 4.49 | 4.5 | -4.05% | 950,440 | 432,322,177 |
| 2024-12-12 | 4.63 | 4.74 | 4.55 | 4.69 | +0.64% | 1,052,672 | 487,886,296 |
| 2024-12-11 | 4.5 | 4.77 | 4.5 | 4.66 | +4.02% | 1,503,942 | 702,250,760 |
| 2024-12-10 | 4.65 | 4.68 | 4.47 | 4.48 | -1.1% | 903,873 | 413,766,578 |
| 2024-12-09 | 4.63 | 4.66 | 4.45 | 4.53 | -1.31% | 735,926 | 334,333,613 |
| 2024-12-06 | 4.54 | 4.59 | 4.41 | 4.59 | +0.44% | 942,210 | 426,048,958 |
| 2024-12-05 | 4.53 | 4.63 | 4.47 | 4.57 | +1.78% | 888,706 | 403,628,979 |
| 2024-12-04 | 4.6 | 4.64 | 4.45 | 4.49 | -4.47% | 1,263,496 | 574,192,384 |
| 2024-12-03 | 4.64 | 4.95 | 4.52 | 4.7 | +1.51% | 2,539,445 | 1,188,574,377 |
| 2024-12-02 | 4.21 | 4.63 | 4.19 | 4.63 | +9.98% | 2,208,750 | 1,004,699,733 |
| 2024-11-29 | 4.19 | 4.29 | 4.11 | 4.21 | -1.64% | 982,150 | 410,816,651 |
| 2024-11-28 | 4.39 | 4.55 | 4.25 | 4.28 | +3.38% | 1,590,039 | 701,136,543 |
| 2024-11-27 | 4.05 | 4.15 | 3.99 | 4.14 | +1.72% | 466,733 | 189,456,576 |
| 2024-11-26 | 4.13 | 4.19 | 4.05 | 4.07 | -2.16% | 433,144 | 178,215,290 |
| 2024-11-25 | 4.13 | 4.18 | 4.02 | 4.16 | 0% | 730,503 | 298,915,532 |
| 2024-11-22 | 4.28 | 4.4 | 4.15 | 4.16 | -3.26% | 790,469 | 337,945,138 |
| 2024-11-21 | 4.29 | 4.36 | 4.24 | 4.3 | 0% | 636,843 | 273,672,103 |
| 2024-11-20 | 4.26 | 4.33 | 4.22 | 4.3 | +0.7% | 608,241 | 260,361,896 |
| 2024-11-19 | 4.16 | 4.27 | 4.13 | 4.27 | +2.4% | 593,341 | 248,794,473 |
| 2024-11-18 | 4.33 | 4.37 | 4.14 | 4.17 | -2.57% | 909,402 | 383,208,560 |
| 2024-11-15 | 4.4 | 4.51 | 4.27 | 4.28 | -3.39% | 977,891 | 429,721,945 |
| 2024-11-14 | 4.81 | 4.81 | 4.4 | 4.43 | -8.47% | 1,595,246 | 723,909,287 |
| 2024-11-13 | 4.7 | 5.03 | 4.68 | 4.84 | +3.2% | 2,020,861 | 976,410,250 |
| 2024-11-12 | 4.66 | 4.8 | 4.61 | 4.69 | +0.86% | 1,688,802 | 794,669,844 |
| 2024-11-11 | 4.7 | 4.74 | 4.56 | 4.65 | +1.31% | 1,061,200 | 491,027,457 |
| 2024-11-08 | 4.72 | 4.78 | 4.57 | 4.59 | -2.55% | 1,353,821 | 631,720,396 |
| 2024-11-07 | 4.59 | 4.75 | 4.52 | 4.71 | +1.95% | 1,387,138 | 645,470,855 |
| 2024-11-06 | 4.59 | 4.87 | 4.53 | 4.62 | +0.87% | 1,963,133 | 922,355,397 |
| 2024-11-05 | 4.37 | 4.64 | 4.37 | 4.58 | +4.33% | 1,931,680 | 875,731,323 |
| 2024-11-04 | 4.35 | 4.49 | 4.31 | 4.39 | -8.16% | 2,285,954 | 1,005,400,459 |
| 2024-11-01 | 5.13 | 5.15 | 4.78 | 4.78 | -9.98% | 2,457,481 | 1,199,008,204 |
| 2024-10-31 | 5.19 | 5.57 | 4.95 | 5.31 | +4.94% | 4,835,761 | 2,551,969,314 |
| 2024-10-30 | 4.6 | 5.06 | 4.34 | 5.06 | +10% | 5,324,098 | 2,541,153,368 |
| 2024-10-29 | 4.6 | 4.6 | 4.6 | 4.6 | +10.05% | 1,237,520 | 569,259,053 |
| 2024-10-28 | 4.18 | 4.18 | 4.18 | 4.18 | +10% | 107,824 | 45,070,486 |
| 2024-10-25 | 3.8 | 3.8 | 3.8 | 3.8 | +10.14% | 285,948 | 108,660,282 |
| 2024-10-24 | 3.42 | 3.5 | 3.39 | 3.45 | +0.29% | 551,949 | 189,442,951 |
| 2024-10-23 | 3.41 | 3.49 | 3.39 | 3.44 | +0.88% | 480,296 | 165,454,475 |
| 2024-10-22 | 3.37 | 3.43 | 3.34 | 3.41 | +1.19% | 383,255 | 130,089,859 |
| 2024-10-21 | 3.43 | 3.44 | 3.35 | 3.37 | -1.17% | 475,994 | 161,179,692 |
| 2024-10-18 | 3.33 | 3.47 | 3.29 | 3.41 | +2.71% | 619,866 | 209,579,406 |
| 2024-10-17 | 3.38 | 3.41 | 3.31 | 3.32 | -1.48% | 389,463 | 130,635,765 |
| 2024-10-16 | 3.3 | 3.39 | 3.29 | 3.37 | +1.2% | 350,754 | 117,652,618 |
| 2024-10-15 | 3.41 | 3.43 | 3.32 | 3.33 | -3.2% | 423,788 | 143,442,717 |
| 2024-10-14 | 3.38 | 3.45 | 3.32 | 3.44 | +2.08% | 490,807 | 166,693,871 |
| 2024-10-11 | 3.5 | 3.54 | 3.32 | 3.37 | -5.07% | 587,155 | 200,733,819 |
| 2024-10-10 | 3.72 | 3.76 | 3.48 | 3.55 | -1.66% | 883,711 | 317,999,421 |
| 2024-10-09 | 3.8 | 3.84 | 3.6 | 3.61 | -7.44% | 1,089,603 | 405,822,225 |
| 2024-10-08 | 3.97 | 3.97 | 3.67 | 3.9 | +8.03% | 1,372,422 | 527,419,775 |
| 2024-09-30 | 3.45 | 3.62 | 3.35 | 3.61 | +9.73% | 1,325,030 | 465,220,376 |
| 2024-09-27 | 3.2 | 3.3 | 3.18 | 3.29 | +3.46% | 422,479 | 136,735,714 |
| 2024-09-26 | 3.06 | 3.18 | 3.05 | 3.18 | +3.92% | 698,538 | 217,562,995 |
| 2024-09-25 | 3.01 | 3.16 | 3.01 | 3.06 | +2.68% | 763,409 | 236,309,440 |
| 2024-09-24 | 2.89 | 2.98 | 2.88 | 2.98 | +3.47% | 537,896 | 157,594,188 |
| 2024-09-23 | 2.86 | 2.89 | 2.84 | 2.88 | +0.7% | 247,414 | 70,950,526 |
| 2024-09-20 | 2.88 | 2.89 | 2.85 | 2.86 | -1.04% | 218,838 | 62,679,782 |
| 2024-09-19 | 2.83 | 2.89 | 2.81 | 2.89 | +2.12% | 370,805 | 106,169,624 |
| 2024-09-18 | 2.83 | 2.86 | 2.79 | 2.83 | 0% | 268,024 | 75,713,552 |
| 2024-09-13 | 2.9 | 2.9 | 2.83 | 2.83 | -2.08% | 374,962 | 107,179,894 |
| 2024-09-12 | 2.88 | 2.93 | 2.87 | 2.89 | +0.35% | 381,104 | 110,666,102 |
| 2024-09-11 | 2.89 | 2.95 | 2.86 | 2.88 | -1.37% | 533,540 | 154,600,201 |
| 2024-09-10 | 2.95 | 2.97 | 2.86 | 2.92 | -4.58% | 1,017,906 | 296,550,840 |
| 2024-09-09 | 3.51 | 3.51 | 3.06 | 3.06 | -10% | 1,435,493 | 449,763,809 |
| 2024-09-06 | 3.2 | 3.4 | 3.15 | 3.4 | +10.03% | 1,654,530 | 548,056,845 |
| 2024-09-05 | 2.91 | 3.11 | 2.9 | 3.09 | +6.19% | 1,034,022 | 314,372,403 |
| 2024-09-04 | 2.92 | 2.99 | 2.91 | 2.91 | -0.68% | 380,740 | 111,840,966 |
| 2024-09-03 | 2.94 | 2.96 | 2.91 | 2.93 | -0.68% | 326,075 | 95,661,138 |
| 2024-09-02 | 2.99 | 3.03 | 2.94 | 2.95 | -1.99% | 346,553 | 103,446,440 |
| 2024-08-30 | 2.94 | 3.05 | 2.93 | 3.01 | +2.03% | 449,930 | 135,004,956 |
| 2024-08-29 | 2.97 | 2.98 | 2.93 | 2.95 | -1.01% | 346,545 | 102,392,934 |
| 2024-08-28 | 2.98 | 3.02 | 2.97 | 2.98 | -0.67% | 293,581 | 87,753,581 |
| 2024-08-27 | 3.02 | 3.03 | 2.98 | 3 | -0.99% | 301,746 | 90,689,902 |
| 2024-08-26 | 3 | 3.04 | 2.97 | 3.03 | +1% | 356,983 | 107,475,374 |
| 2024-08-23 | 3.05 | 3.07 | 2.99 | 3 | -2.28% | 497,642 | 149,969,146 |
| 2024-08-22 | 3.1 | 3.14 | 3.05 | 3.07 | -0.97% | 523,967 | 161,936,786 |
| 2024-08-21 | 3.06 | 3.15 | 3.04 | 3.1 | +0.98% | 618,190 | 191,716,675 |
| 2024-08-20 | 3.11 | 3.13 | 3.05 | 3.07 | -1.6% | 439,179 | 134,988,152 |
| 2024-08-19 | 3.14 | 3.18 | 3.09 | 3.12 | -0.32% | 650,366 | 203,710,008 |
| 2024-08-16 | 3.24 | 3.27 | 3.12 | 3.13 | -4.28% | 891,276 | 283,355,988 |
| 2024-08-15 | 3.18 | 3.39 | 3.13 | 3.27 | +2.51% | 1,051,317 | 341,268,186 |
| 2024-08-14 | 3.16 | 3.24 | 3.15 | 3.19 | +0.63% | 600,216 | 192,241,804 |
| 2024-08-13 | 3.13 | 3.19 | 3.11 | 3.17 | -0.31% | 550,564 | 173,133,276 |
| 2024-08-12 | 3.19 | 3.23 | 3.15 | 3.18 | -0.63% | 636,140 | 202,079,705 |
| 2024-08-09 | 3.29 | 3.33 | 3.19 | 3.2 | -1.84% | 750,470 | 244,655,432 |
| 2024-08-08 | 3.33 | 3.37 | 3.24 | 3.26 | -3.83% | 931,477 | 306,533,090 |
| 2024-08-07 | 3.38 | 3.45 | 3.35 | 3.39 | +0.3% | 989,592 | 336,074,853 |
| 2024-08-06 | 3.6 | 3.6 | 3.38 | 3.38 | -10.11% | 1,875,243 | 642,310,617 |
| 2024-08-05 | 3.42 | 3.88 | 3.38 | 3.76 | +5.62% | 2,400,646 | 870,958,192 |
| 2024-08-02 | 3.52 | 3.74 | 3.41 | 3.56 | -1.39% | 2,334,259 | 828,179,911 |
| 2024-08-01 | 3.7 | 3.77 | 3.56 | 3.61 | -7.2% | 2,661,268 | 974,991,486 |
| 2024-07-31 | 4.71 | 4.71 | 3.85 | 3.89 | -9.11% | 3,996,505 | 1,723,816,010 |
| 2024-07-30 | 4.28 | 4.28 | 4.28 | 4.28 | +10.03% | 205,281 | 87,860,217 |
| 2024-07-29 | 3.88 | 3.89 | 3.79 | 3.89 | +9.89% | 562,932 | 218,245,381 |
| 2024-07-26 | 3.45 | 3.54 | 3.33 | 3.54 | +9.94% | 1,254,034 | 436,846,975 |
| 2024-07-25 | 2.91 | 3.22 | 2.91 | 3.22 | +9.9% | 995,129 | 311,754,065 |
| 2024-07-24 | 2.94 | 2.99 | 2.92 | 2.93 | -1.35% | 260,154 | 76,670,879 |
| 2024-07-23 | 2.97 | 3.05 | 2.95 | 2.97 | -0.34% | 475,329 | 142,801,141 |
| 2024-07-22 | 2.9 | 2.98 | 2.88 | 2.98 | +2.41% | 303,962 | 89,713,614 |
| 2024-07-19 | 2.95 | 2.96 | 2.88 | 2.91 | -1.02% | 223,921 | 65,260,986 |
| 2024-07-18 | 2.9 | 2.96 | 2.85 | 2.94 | +0.68% | 248,884 | 72,440,770 |
| 2024-07-17 | 2.91 | 2.95 | 2.88 | 2.92 | +0.34% | 262,137 | 76,428,903 |
| 2024-07-16 | 2.83 | 2.92 | 2.81 | 2.91 | +2.83% | 316,403 | 90,956,600 |
| 2024-07-15 | 2.84 | 2.86 | 2.8 | 2.83 | -0.35% | 168,641 | 47,769,530 |
| 2024-07-12 | 2.81 | 2.85 | 2.8 | 2.84 | +1.43% | 216,456 | 61,237,099 |
| 2024-07-11 | 2.78 | 2.83 | 2.76 | 2.8 | +1.45% | 244,621 | 68,361,270 |
| 2024-07-10 | 2.72 | 2.8 | 2.72 | 2.76 | +1.47% | 193,775 | 53,667,838 |
| 2024-07-09 | 2.66 | 2.73 | 2.64 | 2.72 | +2.64% | 190,497 | 51,278,526 |
| 2024-07-08 | 2.69 | 2.7 | 2.63 | 2.65 | -1.85% | 115,341 | 30,569,297 |
| 2024-07-05 | 2.68 | 2.71 | 2.67 | 2.7 | +0.75% | 78,120 | 21,017,404 |
| 2024-07-04 | 2.72 | 2.74 | 2.67 | 2.68 | -1.83% | 102,930 | 27,793,256 |
| 2024-07-03 | 2.72 | 2.76 | 2.71 | 2.73 | +0.37% | 80,264 | 21,997,545 |
| 2024-07-02 | 2.7 | 2.73 | 2.69 | 2.72 | +0.74% | 90,894 | 24,700,441 |
| 2024-07-01 | 2.69 | 2.72 | 2.67 | 2.7 | +0.75% | 92,746 | 25,009,067 |
| 2024-06-28 | 2.7 | 2.72 | 2.67 | 2.68 | 0% | 101,386 | 27,377,608 |
| 2024-06-27 | 2.71 | 2.72 | 2.66 | 2.68 | -1.47% | 87,418 | 23,509,316 |
| 2024-06-26 | 2.65 | 2.73 | 2.64 | 2.72 | +2.64% | 113,841 | 30,498,548 |
| 2024-06-25 | 2.64 | 2.68 | 2.64 | 2.65 | 0% | 81,709 | 21,743,722 |
| 2024-06-24 | 2.7 | 2.7 | 2.64 | 2.65 | -2.21% | 118,353 | 31,547,208 |
| 2024-06-21 | 2.71 | 2.74 | 2.71 | 2.71 | 0% | 81,031 | 22,055,943 |
| 2024-06-20 | 2.78 | 2.78 | 2.7 | 2.71 | -1.81% | 116,326 | 31,770,148 |
| 2024-06-19 | 2.77 | 2.8 | 2.76 | 2.76 | -0.36% | 121,736 | 33,838,786 |
| 2024-06-18 | 2.74 | 2.78 | 2.73 | 2.77 | +1.09% | 100,221 | 27,682,959 |
| 2024-06-17 | 2.75 | 2.78 | 2.73 | 2.74 | -0.36% | 79,162 | 21,819,148 |
| 2024-06-14 | 2.73 | 2.76 | 2.71 | 2.75 | +0.73% | 114,636 | 31,430,973 |
| 2024-06-13 | 2.76 | 2.77 | 2.72 | 2.73 | -1.09% | 115,489 | 31,589,621 |
| 2024-06-12 | 2.78 | 2.79 | 2.75 | 2.76 | -0.36% | 87,859 | 24,311,348 |
| 2024-06-11 | 2.81 | 2.81 | 2.76 | 2.77 | -2.12% | 112,860 | 31,417,988 |
| 2024-06-07 | 2.75 | 2.83 | 2.75 | 2.83 | +3.28% | 151,835 | 42,292,805 |
| 2024-06-06 | 2.8 | 2.81 | 2.73 | 2.74 | -1.79% | 165,069 | 45,611,066 |
| 2024-06-05 | 2.83 | 2.83 | 2.79 | 2.79 | -1.41% | 89,616 | 25,180,654 |
| 2024-06-04 | 2.8 | 2.84 | 2.79 | 2.83 | +0.35% | 133,695 | 37,642,065 |
| 2024-06-03 | 2.88 | 2.89 | 2.81 | 2.82 | -2.08% | 211,522 | 60,006,699 |
| 2024-05-31 | 2.88 | 2.9 | 2.87 | 2.88 | 0% | 87,834 | 25,334,767 |
| 2024-05-30 | 2.9 | 2.92 | 2.87 | 2.88 | -0.69% | 118,386 | 34,183,070 |
| 2024-05-29 | 2.9 | 2.93 | 2.89 | 2.9 | -0.34% | 99,647 | 28,978,891 |
| 2024-05-28 | 2.94 | 2.94 | 2.9 | 2.91 | -0.68% | 87,604 | 25,525,316 |
| 2024-05-27 | 2.92 | 2.94 | 2.9 | 2.93 | 0% | 118,387 | 34,581,481 |
| 2024-05-24 | 2.9 | 2.96 | 2.9 | 2.93 | +1.03% | 175,458 | 51,533,391 |
| 2024-05-23 | 2.96 | 2.97 | 2.9 | 2.9 | -2.03% | 174,027 | 50,832,395 |
| 2024-05-22 | 2.96 | 2.99 | 2.95 | 2.96 | 0% | 129,953 | 38,574,989 |
| 2024-05-21 | 3 | 3 | 2.95 | 2.96 | -1% | 173,199 | 51,395,582 |
| 2024-05-20 | 2.97 | 3 | 2.97 | 2.99 | +0.34% | 161,232 | 48,177,596 |
| 2024-05-17 | 2.96 | 2.99 | 2.94 | 2.98 | +1.02% | 133,907 | 39,701,780 |
| 2024-05-16 | 2.95 | 2.99 | 2.95 | 2.95 | -1.01% | 162,592 | 48,274,908 |
| 2024-05-15 | 3.03 | 3.05 | 2.97 | 2.98 | -2.3% | 298,208 | 89,316,260 |
| 2024-05-14 | 2.98 | 3.15 | 2.97 | 3.05 | +1.33% | 477,570 | 146,379,663 |
| 2024-05-13 | 2.97 | 3.03 | 2.96 | 3.01 | +1.69% | 403,985 | 121,310,796 |
| 2024-05-10 | 2.95 | 2.97 | 2.93 | 2.96 | +0.34% | 168,353 | 49,703,152 |
| 2024-05-09 | 2.94 | 2.98 | 2.93 | 2.95 | 0% | 202,767 | 59,913,735 |
| 2024-05-08 | 2.96 | 3 | 2.93 | 2.95 | 0% | 227,916 | 67,509,214 |
| 2024-05-07 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 139,580 | 41,007,397 |
| 2024-05-06 | 2.92 | 2.99 | 2.92 | 2.96 | +1.72% | 256,332 | 75,868,022 |
| 2024-04-30 | 2.94 | 2.95 | 2.89 | 2.91 | -1.69% | 178,193 | 51,996,754 |
| 2024-04-29 | 2.91 | 2.97 | 2.9 | 2.96 | +1.72% | 194,355 | 57,249,399 |
| 2024-04-26 | 2.86 | 2.92 | 2.85 | 2.91 | +1.75% | 170,992 | 49,335,322 |
| 2024-04-25 | 2.85 | 2.87 | 2.83 | 2.86 | +0.35% | 126,998 | 36,277,931 |
| 2024-04-24 | 2.84 | 2.86 | 2.83 | 2.85 | +0.35% | 102,821 | 29,224,942 |
| 2024-04-23 | 2.85 | 2.88 | 2.83 | 2.84 | -0.7% | 133,875 | 38,169,490 |
| 2024-04-22 | 2.9 | 2.92 | 2.86 | 2.86 | -1.72% | 162,642 | 46,845,387 |
| 2024-04-19 | 2.88 | 2.95 | 2.87 | 2.91 | +1.04% | 189,998 | 55,487,650 |
| 2024-04-18 | 2.9 | 2.93 | 2.88 | 2.88 | -1.03% | 147,003 | 42,639,544 |
| 2024-04-17 | 2.86 | 2.93 | 2.86 | 2.91 | +1.75% | 228,816 | 66,298,430 |
| 2024-04-16 | 2.97 | 2.98 | 2.86 | 2.86 | -3.7% | 245,725 | 71,507,383 |
| 2024-04-15 | 2.99 | 3.01 | 2.92 | 2.97 | -0.67% | 233,934 | 69,501,449 |
| 2024-04-12 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 187,244 | 56,373,934 |
| 2024-04-11 | 2.99 | 3.05 | 2.97 | 3.03 | +1% | 267,979 | 80,970,797 |
| 2024-04-10 | 2.98 | 3.03 | 2.97 | 3 | +0.33% | 211,690 | 63,486,586 |
| 2024-04-09 | 2.98 | 3.01 | 2.96 | 2.99 | 0% | 197,360 | 58,988,394 |
| 2024-04-08 | 2.95 | 3.02 | 2.93 | 2.99 | +1.7% | 348,489 | 104,004,230 |
| 2024-04-03 | 2.93 | 2.95 | 2.91 | 2.94 | +0.34% | 157,222 | 46,133,631 |
| 2024-04-02 | 2.91 | 2.95 | 2.91 | 2.93 | +0.34% | 147,988 | 43,383,338 |
| 2024-04-01 | 2.9 | 2.92 | 2.89 | 2.92 | +0.69% | 122,447 | 35,637,448 |
| 2024-03-29 | 2.86 | 2.9 | 2.86 | 2.9 | +1.05% | 132,050 | 37,985,190 |
| 2024-03-28 | 2.87 | 2.9 | 2.85 | 2.87 | 0% | 125,700 | 36,162,649 |
| 2024-03-27 | 2.91 | 2.93 | 2.87 | 2.87 | -1.37% | 131,613 | 38,112,020 |
| 2024-03-26 | 2.91 | 2.92 | 2.88 | 2.91 | +0.34% | 118,440 | 34,366,038 |
| 2024-03-25 | 2.94 | 2.96 | 2.9 | 2.9 | -2.03% | 202,535 | 59,307,558 |
| 2024-03-22 | 2.99 | 3.08 | 2.94 | 2.96 | -0.34% | 248,968 | 74,536,166 |
| 2024-03-21 | 2.97 | 2.98 | 2.95 | 2.97 | 0% | 106,426 | 31,559,471 |
| 2024-03-20 | 2.96 | 2.98 | 2.95 | 2.97 | +0.34% | 93,795 | 27,794,936 |
| 2024-03-19 | 2.98 | 3 | 2.96 | 2.96 | -1% | 125,057 | 37,226,641 |
| 2024-03-18 | 2.95 | 2.99 | 2.94 | 2.99 | +1.36% | 167,402 | 49,730,142 |
| 2024-03-15 | 2.9 | 2.95 | 2.89 | 2.95 | +1.03% | 196,701 | 57,590,817 |
| 2024-03-14 | 2.91 | 2.93 | 2.89 | 2.92 | +0.34% | 128,509 | 37,395,383 |
| 2024-03-13 | 2.91 | 2.93 | 2.89 | 2.91 | -0.34% | 116,411 | 33,850,392 |
| 2024-03-12 | 2.91 | 2.94 | 2.9 | 2.92 | +0.34% | 152,765 | 44,593,017 |
| 2024-03-11 | 2.89 | 2.92 | 2.88 | 2.91 | +0.34% | 121,755 | 35,247,170 |
| 2024-03-08 | 2.89 | 2.9 | 2.87 | 2.9 | +0.35% | 81,489 | 23,543,487 |
| 2024-03-07 | 2.9 | 2.92 | 2.89 | 2.89 | -0.69% | 128,826 | 37,376,501 |
| 2024-03-06 | 2.89 | 2.93 | 2.88 | 2.91 | +1.04% | 142,312 | 41,322,421 |
| 2024-03-05 | 2.88 | 2.89 | 2.86 | 2.88 | -0.35% | 110,203 | 31,676,065 |
| 2024-03-04 | 2.92 | 2.93 | 2.88 | 2.89 | -1.03% | 115,014 | 33,261,457 |
| 2024-03-01 | 2.93 | 2.95 | 2.9 | 2.92 | -0.34% | 123,885 | 36,183,737 |
| 2024-02-29 | 2.88 | 2.94 | 2.87 | 2.93 | +1.38% | 164,828 | 47,900,379 |
| 2024-02-28 | 2.93 | 2.99 | 2.88 | 2.89 | -1.37% | 257,973 | 76,051,071 |
| 2024-02-27 | 2.88 | 2.93 | 2.88 | 2.93 | +1.03% | 138,653 | 40,407,370 |
| 2024-02-26 | 2.92 | 2.94 | 2.89 | 2.9 | -0.68% | 159,090 | 46,312,584 |
| 2024-02-23 | 2.89 | 2.93 | 2.88 | 2.92 | +0.69% | 151,328 | 43,868,301 |
| 2024-02-22 | 2.88 | 2.91 | 2.86 | 2.9 | +0.35% | 121,461 | 35,057,050 |
| 2024-02-21 | 2.87 | 2.95 | 2.85 | 2.89 | +0.35% | 191,053 | 55,585,670 |
| 2024-02-20 | 2.88 | 2.9 | 2.85 | 2.88 | -1.03% | 152,461 | 43,753,029 |
| 2024-02-19 | 2.96 | 2.98 | 2.88 | 2.91 | -0.34% | 213,589 | 62,243,271 |
| 2024-02-08 | 2.87 | 3 | 2.86 | 2.92 | +1.74% | 321,637 | 95,184,769 |
| 2024-02-07 | 2.78 | 2.88 | 2.77 | 2.87 | +3.61% | 276,515 | 78,754,842 |
| 2024-02-06 | 2.6 | 2.81 | 2.54 | 2.77 | +6.95% | 259,618 | 69,889,238 |
| 2024-02-05 | 2.74 | 2.74 | 2.54 | 2.59 | -5.13% | 301,248 | 78,971,359 |
| 2024-02-02 | 2.82 | 2.84 | 2.66 | 2.73 | -2.85% | 202,139 | 55,729,214 |
| 2024-02-01 | 2.84 | 2.87 | 2.78 | 2.81 | -1.4% | 145,643 | 41,103,668 |
| 2024-01-31 | 2.9 | 2.93 | 2.84 | 2.85 | -2.06% | 158,326 | 45,602,880 |
| 2024-01-30 | 2.97 | 2.99 | 2.9 | 2.91 | -1.69% | 141,680 | 41,844,223 |
| 2024-01-29 | 3.01 | 3.03 | 2.95 | 2.96 | -1.66% | 172,366 | 51,534,297 |
| 2024-01-26 | 2.99 | 3.04 | 2.98 | 3.01 | +0.33% | 200,890 | 60,507,750 |
| 2024-01-25 | 2.91 | 3 | 2.9 | 3 | +2.39% | 257,202 | 76,119,836 |
| 2024-01-24 | 2.81 | 2.93 | 2.81 | 2.93 | +4.27% | 224,669 | 64,697,939 |
| 2024-01-23 | 2.76 | 2.82 | 2.7 | 2.81 | +1.44% | 107,162 | 29,766,973 |
| 2024-01-22 | 2.89 | 2.89 | 2.74 | 2.77 | -4.15% | 159,195 | 44,776,710 |
| 2024-01-19 | 2.89 | 2.91 | 2.87 | 2.89 | -0.34% | 67,842 | 19,610,749 |
| 2024-01-18 | 2.93 | 2.93 | 2.83 | 2.9 | -1.02% | 185,239 | 53,271,981 |
| 2024-01-17 | 2.97 | 2.99 | 2.92 | 2.93 | -1.01% | 135,165 | 40,012,652 |
| 2024-01-16 | 2.98 | 3 | 2.94 | 2.96 | -1% | 116,916 | 34,686,778 |
| 2024-01-15 | 3 | 3.01 | 2.98 | 2.99 | -0.66% | 93,767 | 28,055,035 |
| 2024-01-12 | 2.99 | 3.03 | 2.99 | 3.01 | +0.33% | 88,918 | 26,798,747 |
| 2024-01-11 | 2.98 | 3.02 | 2.96 | 3 | +0.67% | 110,521 | 33,048,295 |
| 2024-01-10 | 2.97 | 2.99 | 2.94 | 2.98 | +0.34% | 103,341 | 30,710,225 |
| 2024-01-09 | 2.95 | 2.98 | 2.95 | 2.97 | +0.68% | 101,562 | 30,120,660 |
| 2024-01-08 | 2.99 | 2.99 | 2.95 | 2.95 | -1.34% | 123,798 | 36,754,142 |
| 2024-01-05 | 3.01 | 3.03 | 2.98 | 2.99 | -0.66% | 127,878 | 38,498,068 |
| 2024-01-04 | 3.02 | 3.04 | 3 | 3.01 | -0.33% | 88,222 | 26,604,047 |
| 2024-01-03 | 3.01 | 3.04 | 3.01 | 3.02 | 0% | 116,750 | 35,318,295 |
| 2024-01-02 | 3.03 | 3.05 | 3.02 | 3.02 | 0% | 112,235 | 34,066,526 |
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：