股票概览
4.16
-4.15%
-0.18
4.34
开盘价
4.39
最高价
4.16
最低价
238,183
成交量
数据更新至: 2024-12-31
技术指标
4.32
MA5 (5日均线)
4.44
MA10 (10日均线)
4.69
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 | 4.34 | 4.39 | 4.16 | 4.16 | -4.15% | 238,183 | 101,603,328 |
| 2024-12-30 | 4.42 | 4.42 | 4.27 | 4.34 | -2.03% | 214,237 | 92,604,391 |
| 2024-12-27 | 4.29 | 4.45 | 4.29 | 4.43 | +2.78% | 236,680 | 104,062,146 |
| 2024-12-26 | 4.33 | 4.41 | 4.29 | 4.31 | -1.15% | 183,115 | 79,343,541 |
| 2024-12-25 | 4.42 | 4.44 | 4.29 | 4.36 | -1.58% | 213,100 | 92,548,019 |
| 2024-12-24 | 4.39 | 4.47 | 4.36 | 4.43 | +0.68% | 181,061 | 79,885,307 |
| 2024-12-23 | 4.58 | 4.6 | 4.39 | 4.4 | -4.56% | 328,086 | 146,717,059 |
| 2024-12-20 | 4.63 | 4.66 | 4.58 | 4.61 | -0.43% | 189,573 | 87,551,560 |
| 2024-12-19 | 4.64 | 4.72 | 4.56 | 4.63 | -1.07% | 250,834 | 116,409,288 |
| 2024-12-18 | 4.74 | 4.83 | 4.66 | 4.68 | +0.65% | 243,562 | 115,289,178 |
| 2024-12-17 | 4.73 | 4.76 | 4.59 | 4.65 | -1.69% | 254,823 | 118,676,105 |
| 2024-12-16 | 4.91 | 4.95 | 4.7 | 4.73 | -3.67% | 409,066 | 195,867,577 |
| 2024-12-13 | 5.16 | 5.16 | 4.89 | 4.91 | -6.48% | 619,794 | 309,425,086 |
| 2024-12-12 | 5.2 | 5.28 | 5.11 | 5.25 | +0.19% | 589,183 | 306,438,131 |
| 2024-12-11 | 5 | 5.34 | 4.92 | 5.24 | +3.56% | 892,269 | 461,902,958 |
| 2024-12-10 | 5.15 | 5.28 | 5 | 5.06 | +4.76% | 1,004,362 | 514,276,490 |
| 2024-12-09 | 5.03 | 5.12 | 4.8 | 4.83 | -4.36% | 527,219 | 257,892,301 |
| 2024-12-06 | 4.91 | 5.12 | 4.89 | 5.05 | +2.85% | 542,470 | 272,555,855 |
| 2024-12-05 | 4.88 | 4.93 | 4.83 | 4.91 | 0% | 311,954 | 152,516,165 |
| 2024-12-04 | 5.01 | 5.08 | 4.89 | 4.91 | -3.91% | 513,954 | 255,812,092 |
| 2024-12-03 | 4.86 | 5.2 | 4.79 | 5.11 | +5.36% | 779,047 | 387,807,240 |
| 2024-12-02 | 4.75 | 4.92 | 4.69 | 4.85 | +2.32% | 367,619 | 178,113,653 |
| 2024-11-29 | 4.64 | 4.8 | 4.61 | 4.74 | +1.28% | 414,875 | 195,732,581 |
| 2024-11-28 | 4.59 | 4.76 | 4.59 | 4.68 | +1.52% | 442,049 | 207,006,879 |
| 2024-11-27 | 4.53 | 4.61 | 4.41 | 4.61 | +1.54% | 316,912 | 143,076,503 |
| 2024-11-26 | 4.5 | 4.61 | 4.47 | 4.54 | +0.22% | 305,039 | 138,647,490 |
| 2024-11-25 | 4.62 | 4.67 | 4.43 | 4.53 | -2.16% | 371,044 | 167,553,654 |
| 2024-11-22 | 4.82 | 4.89 | 4.61 | 4.63 | -4.73% | 483,234 | 230,725,958 |
| 2024-11-21 | 4.94 | 4.95 | 4.8 | 4.86 | -1.62% | 384,198 | 187,184,755 |
| 2024-11-20 | 4.91 | 4.96 | 4.84 | 4.94 | -0.2% | 414,093 | 203,058,922 |
| 2024-11-19 | 4.9 | 4.96 | 4.75 | 4.95 | -0.6% | 633,212 | 307,227,352 |
| 2024-11-18 | 4.99 | 5.18 | 4.92 | 4.98 | +1.63% | 675,286 | 341,434,581 |
| 2024-11-15 | 5.2 | 5.23 | 4.87 | 4.9 | -7.02% | 751,253 | 378,820,121 |
| 2024-11-14 | 5.59 | 5.64 | 5.25 | 5.27 | -3.13% | 602,433 | 328,205,513 |
| 2024-11-13 | 5.55 | 5.65 | 5.36 | 5.44 | -3.72% | 628,015 | 343,103,516 |
| 2024-11-12 | 5.8 | 5.87 | 5.58 | 5.65 | -4.88% | 763,799 | 438,368,590 |
| 2024-11-11 | 6.08 | 6.08 | 5.61 | 5.94 | +1.19% | 1,419,420 | 832,371,813 |
| 2024-11-08 | 6.3 | 6.3 | 5.8 | 5.87 | -6.23% | 1,656,747 | 986,251,060 |
| 2024-11-07 | 5.5 | 6.26 | 5.46 | 6.26 | +10.02% | 1,926,388 | 1,168,883,505 |
| 2024-11-06 | 5.65 | 5.88 | 5.33 | 5.69 | +0.18% | 1,378,314 | 763,563,485 |
| 2024-11-05 | 5.5 | 5.87 | 5.41 | 5.68 | +3.27% | 1,397,188 | 787,192,593 |
| 2024-11-04 | 5.95 | 5.98 | 5.2 | 5.5 | -4.84% | 1,672,537 | 914,386,131 |
| 2024-11-01 | 5.36 | 5.9 | 5.25 | 5.78 | +7.84% | 2,193,817 | 1,221,406,395 |
| 2024-10-31 | 4.93 | 5.52 | 4.8 | 5.36 | +6.77% | 1,855,244 | 979,754,519 |
| 2024-10-30 | 4.95 | 5.25 | 4.9 | 5.02 | +3.51% | 1,207,426 | 612,585,565 |
| 2024-10-29 | 5.09 | 5.33 | 4.85 | 4.85 | -4.53% | 1,357,467 | 690,586,841 |
| 2024-10-28 | 4.78 | 5.2 | 4.76 | 5.08 | +7.4% | 1,377,986 | 694,879,030 |
| 2024-10-25 | 4.61 | 4.82 | 4.61 | 4.73 | +2.6% | 876,237 | 414,817,825 |
| 2024-10-24 | 4.58 | 4.71 | 4.55 | 4.61 | -0.65% | 594,886 | 276,041,272 |
| 2024-10-23 | 4.75 | 4.78 | 4.61 | 4.64 | -2.52% | 798,075 | 372,936,548 |
| 2024-10-22 | 4.7 | 4.9 | 4.66 | 4.76 | +0.63% | 919,612 | 439,668,356 |
| 2024-10-21 | 4.94 | 4.96 | 4.7 | 4.73 | -8.86% | 1,371,121 | 659,814,569 |
| 2024-10-18 | 4.87 | 5.45 | 4.73 | 5.19 | -0.19% | 1,871,844 | 935,636,283 |
| 2024-10-17 | 5.5 | 5.79 | 4.9 | 5.2 | -3.7% | 2,613,709 | 1,377,141,898 |
| 2024-10-16 | 4.87 | 5.4 | 4.76 | 5.4 | +9.98% | 1,949,181 | 1,022,042,743 |
| 2024-10-15 | 4.7 | 4.91 | 4.6 | 4.91 | +10.09% | 2,140,838 | 1,037,181,305 |
| 2024-10-14 | 4.46 | 4.46 | 4.46 | 4.46 | +10.12% | 362,419 | 161,638,874 |
| 2024-10-11 | 3.97 | 4.2 | 3.96 | 4.05 | +0.75% | 689,224 | 282,780,162 |
| 2024-10-10 | 4.05 | 4.25 | 3.78 | 4.02 | -4.29% | 956,379 | 386,783,396 |
| 2024-10-09 | 4.3 | 4.38 | 4.2 | 4.2 | -10.06% | 852,595 | 360,182,693 |
| 2024-10-08 | 5.03 | 5.03 | 4.28 | 4.67 | +2.19% | 1,786,786 | 849,756,890 |
| 2024-09-30 | 4.56 | 4.57 | 4.15 | 4.57 | +10.12% | 1,629,528 | 725,948,109 |
| 2024-09-27 | 3.99 | 4.15 | 3.86 | 4.15 | +10.08% | 942,228 | 378,077,639 |
| 2024-09-26 | 3.37 | 3.77 | 3.35 | 3.77 | +9.91% | 1,157,663 | 416,363,020 |
| 2024-09-25 | 3.35 | 3.67 | 3.34 | 3.43 | +2.69% | 1,050,221 | 374,334,964 |
| 2024-09-24 | 3.41 | 3.55 | 3.21 | 3.34 | +2.14% | 494,995 | 164,890,018 |
| 2024-09-23 | 3.12 | 3.37 | 3.12 | 3.27 | +3.48% | 420,871 | 137,447,825 |
| 2024-09-20 | 3.09 | 3.23 | 3.07 | 3.16 | +0.64% | 389,443 | 123,154,793 |
| 2024-09-19 | 3.04 | 3.2 | 3.01 | 3.14 | +3.29% | 366,891 | 114,565,036 |
| 2024-09-18 | 2.96 | 3.09 | 2.91 | 3.04 | +3.4% | 262,524 | 78,671,113 |
| 2024-09-13 | 2.9 | 2.97 | 2.88 | 2.94 | +2.08% | 182,319 | 53,571,051 |
| 2024-09-12 | 2.86 | 2.94 | 2.86 | 2.88 | +0.35% | 118,675 | 34,301,022 |
| 2024-09-11 | 2.88 | 2.9 | 2.85 | 2.87 | -0.35% | 111,078 | 31,868,363 |
| 2024-09-10 | 2.96 | 2.98 | 2.84 | 2.88 | -2.37% | 138,208 | 39,838,850 |
| 2024-09-09 | 2.94 | 2.99 | 2.9 | 2.95 | +0.68% | 137,389 | 40,583,659 |
| 2024-09-06 | 2.96 | 2.99 | 2.93 | 2.93 | -2.01% | 145,334 | 42,965,785 |
| 2024-09-05 | 2.96 | 3.02 | 2.94 | 2.99 | +2.4% | 197,472 | 58,893,841 |
| 2024-09-04 | 2.96 | 3.03 | 2.91 | 2.92 | -1.68% | 194,928 | 57,873,777 |
| 2024-09-03 | 2.93 | 3.03 | 2.91 | 2.97 | +0.34% | 229,508 | 68,069,070 |
| 2024-09-02 | 2.91 | 3 | 2.89 | 2.96 | -1% | 349,468 | 102,764,928 |
| 2024-08-30 | 2.79 | 3.09 | 2.79 | 2.99 | +6.41% | 475,641 | 142,646,634 |
| 2024-08-29 | 2.79 | 2.83 | 2.77 | 2.81 | +0.72% | 132,816 | 37,295,949 |
| 2024-08-28 | 2.87 | 2.87 | 2.76 | 2.79 | -2.79% | 240,258 | 67,232,278 |
| 2024-08-27 | 2.87 | 2.87 | 2.75 | 2.87 | +0.7% | 212,210 | 59,839,961 |
| 2024-08-26 | 2.73 | 2.94 | 2.7 | 2.85 | +5.17% | 267,861 | 75,435,373 |
| 2024-08-23 | 2.75 | 2.75 | 2.69 | 2.71 | -1.45% | 131,055 | 35,639,535 |
| 2024-08-22 | 2.75 | 2.83 | 2.74 | 2.75 | 0% | 134,096 | 37,259,897 |
| 2024-08-21 | 2.76 | 2.77 | 2.71 | 2.75 | 0% | 76,898 | 21,093,765 |
| 2024-08-20 | 2.81 | 2.84 | 2.74 | 2.75 | -2.14% | 94,422 | 26,195,686 |
| 2024-08-19 | 2.81 | 2.86 | 2.79 | 2.81 | -0.71% | 89,873 | 25,400,634 |
| 2024-08-16 | 2.9 | 2.92 | 2.82 | 2.83 | -2.41% | 117,158 | 33,467,410 |
| 2024-08-15 | 2.83 | 2.92 | 2.8 | 2.9 | +2.47% | 157,746 | 45,310,616 |
| 2024-08-14 | 2.89 | 2.91 | 2.83 | 2.83 | -1.74% | 102,092 | 29,237,024 |
| 2024-08-13 | 2.86 | 2.89 | 2.81 | 2.88 | +0.7% | 107,931 | 30,808,562 |
| 2024-08-12 | 3.02 | 3.03 | 2.85 | 2.86 | -4.98% | 220,124 | 63,965,113 |
| 2024-08-09 | 2.94 | 3.11 | 2.92 | 3.01 | +2.38% | 299,948 | 91,321,570 |
| 2024-08-08 | 2.89 | 3.03 | 2.85 | 2.94 | +2.08% | 207,792 | 61,078,336 |
| 2024-08-07 | 2.9 | 2.91 | 2.85 | 2.88 | -1.03% | 99,264 | 28,530,440 |
| 2024-08-06 | 2.87 | 2.92 | 2.85 | 2.91 | +2.46% | 121,960 | 35,211,052 |
| 2024-08-05 | 2.89 | 2.96 | 2.83 | 2.84 | -1.73% | 149,223 | 43,309,211 |
| 2024-08-02 | 2.89 | 2.95 | 2.87 | 2.89 | -0.34% | 113,362 | 32,993,632 |
| 2024-08-01 | 2.94 | 3 | 2.9 | 2.9 | -2.03% | 139,246 | 40,740,057 |
| 2024-07-31 | 2.84 | 2.97 | 2.82 | 2.96 | +4.23% | 218,219 | 63,473,525 |
| 2024-07-30 | 2.79 | 2.88 | 2.76 | 2.84 | +2.53% | 174,115 | 49,196,425 |
| 2024-07-29 | 2.79 | 2.8 | 2.73 | 2.77 | -0.36% | 83,654 | 23,144,554 |
| 2024-07-26 | 2.76 | 2.83 | 2.75 | 2.78 | +1.09% | 97,231 | 27,181,863 |
| 2024-07-25 | 2.72 | 2.77 | 2.7 | 2.75 | +1.1% | 128,878 | 35,317,976 |
| 2024-07-24 | 2.81 | 2.82 | 2.72 | 2.72 | -2.86% | 146,912 | 40,555,246 |
| 2024-07-23 | 2.84 | 2.89 | 2.8 | 2.8 | -1.41% | 122,744 | 34,984,312 |
| 2024-07-22 | 2.85 | 2.88 | 2.8 | 2.84 | 0% | 127,460 | 36,157,316 |
| 2024-07-19 | 2.89 | 2.89 | 2.78 | 2.84 | -1.39% | 184,103 | 52,040,276 |
| 2024-07-18 | 2.89 | 2.89 | 2.81 | 2.88 | +0.7% | 134,480 | 38,318,465 |
| 2024-07-17 | 2.83 | 2.91 | 2.83 | 2.86 | +0.7% | 166,809 | 48,023,739 |
| 2024-07-16 | 2.84 | 2.87 | 2.79 | 2.84 | 0% | 120,083 | 34,050,734 |
| 2024-07-15 | 2.92 | 2.92 | 2.82 | 2.84 | -2.41% | 150,208 | 42,804,803 |
| 2024-07-12 | 2.87 | 3.02 | 2.87 | 2.91 | +1.39% | 199,690 | 58,959,343 |
| 2024-07-11 | 2.85 | 2.89 | 2.79 | 2.87 | +2.14% | 162,570 | 46,358,841 |
| 2024-07-10 | 2.93 | 2.96 | 2.79 | 2.81 | -4.75% | 239,683 | 68,474,107 |
| 2024-07-09 | 2.94 | 2.98 | 2.87 | 2.95 | +0.34% | 126,859 | 37,154,300 |
| 2024-07-08 | 3.07 | 3.07 | 2.93 | 2.94 | -4.23% | 144,792 | 42,944,977 |
| 2024-07-05 | 3.09 | 3.14 | 3.03 | 3.07 | 0% | 132,980 | 41,008,083 |
| 2024-07-04 | 3.19 | 3.21 | 3.05 | 3.07 | -4.66% | 207,995 | 64,764,344 |
| 2024-07-03 | 3.19 | 3.27 | 3.16 | 3.22 | +0.63% | 154,215 | 49,903,154 |
| 2024-07-02 | 3.24 | 3.28 | 3.18 | 3.2 | -0.62% | 157,861 | 51,029,176 |
| 2024-07-01 | 3.04 | 3.25 | 3.04 | 3.22 | +5.57% | 239,869 | 76,124,584 |
| 2024-06-28 | 3.07 | 3.14 | 3.04 | 3.05 | -0.65% | 153,294 | 47,407,738 |
| 2024-06-27 | 3.14 | 3.17 | 3.06 | 3.07 | -1.6% | 156,768 | 48,657,427 |
| 2024-06-26 | 3.02 | 3.13 | 2.97 | 3.12 | +3.65% | 182,163 | 55,553,828 |
| 2024-06-25 | 2.98 | 3.06 | 2.92 | 3.01 | +1.35% | 166,622 | 49,937,807 |
| 2024-06-24 | 3.09 | 3.09 | 2.96 | 2.97 | -4.19% | 140,731 | 42,277,863 |
| 2024-06-21 | 3.09 | 3.13 | 3.08 | 3.1 | +0.98% | 114,770 | 35,603,370 |
| 2024-06-20 | 3.19 | 3.19 | 3.07 | 3.07 | -3.46% | 160,059 | 49,782,014 |
| 2024-06-19 | 3.24 | 3.28 | 3.17 | 3.18 | -1.85% | 198,966 | 63,977,055 |
| 2024-06-18 | 3.25 | 3.27 | 3.21 | 3.24 | +0.31% | 130,971 | 42,385,002 |
| 2024-06-17 | 3.3 | 3.31 | 3.23 | 3.23 | -3.29% | 155,179 | 50,530,720 |
| 2024-06-14 | 3.23 | 3.37 | 3.22 | 3.34 | +2.77% | 257,713 | 85,171,021 |
| 2024-06-13 | 3.35 | 3.38 | 3.23 | 3.25 | -2.4% | 189,272 | 61,979,023 |
| 2024-06-12 | 3.3 | 3.35 | 3.28 | 3.33 | +0.6% | 119,135 | 39,562,953 |
| 2024-06-11 | 3.34 | 3.36 | 3.28 | 3.31 | -1.49% | 132,101 | 43,813,594 |
| 2024-06-07 | 3.28 | 3.39 | 3.26 | 3.36 | +3.07% | 206,937 | 68,622,252 |
| 2024-06-06 | 3.34 | 3.37 | 3.19 | 3.26 | -2.4% | 267,526 | 86,764,533 |
| 2024-06-05 | 3.45 | 3.45 | 3.33 | 3.34 | -3.75% | 198,073 | 67,206,234 |
| 2024-06-04 | 3.41 | 3.53 | 3.37 | 3.47 | +1.46% | 242,452 | 83,626,467 |
| 2024-06-03 | 3.5 | 3.5 | 3.37 | 3.42 | -2.56% | 238,292 | 81,782,527 |
| 2024-05-31 | 3.54 | 3.6 | 3.49 | 3.51 | -0.85% | 185,405 | 65,476,353 |
| 2024-05-30 | 3.66 | 3.66 | 3.53 | 3.54 | -3.01% | 201,917 | 72,112,549 |
| 2024-05-29 | 3.63 | 3.74 | 3.62 | 3.65 | 0% | 198,252 | 72,765,357 |
| 2024-05-28 | 3.84 | 3.86 | 3.63 | 3.65 | -4.2% | 286,308 | 106,030,562 |
| 2024-05-27 | 3.81 | 3.84 | 3.68 | 3.81 | +0.26% | 267,379 | 100,162,924 |
| 2024-05-24 | 3.95 | 3.96 | 3.79 | 3.8 | -3.55% | 260,234 | 100,116,409 |
| 2024-05-23 | 3.98 | 4.03 | 3.9 | 3.94 | -2.72% | 470,595 | 186,270,383 |
| 2024-05-22 | 4.04 | 4.21 | 4 | 4.05 | +0.5% | 659,566 | 270,144,788 |
| 2024-05-21 | 3.96 | 4.08 | 3.95 | 4.03 | +1.51% | 453,290 | 182,053,901 |
| 2024-05-20 | 4.17 | 4.17 | 3.95 | 3.97 | -5.25% | 804,449 | 324,913,534 |
| 2024-05-17 | 3.98 | 4.28 | 3.89 | 4.19 | +6.89% | 954,327 | 385,719,174 |
| 2024-05-16 | 3.78 | 4.07 | 3.77 | 3.92 | +2.62% | 899,473 | 354,578,181 |
| 2024-05-15 | 3.56 | 3.93 | 3.54 | 3.82 | +7% | 874,856 | 333,267,727 |
| 2024-05-14 | 3.56 | 3.63 | 3.5 | 3.57 | 0% | 183,122 | 65,234,571 |
| 2024-05-13 | 3.63 | 3.64 | 3.56 | 3.57 | -1.92% | 219,847 | 78,996,815 |
| 2024-05-10 | 3.48 | 3.66 | 3.46 | 3.64 | +4.6% | 459,406 | 164,082,677 |
| 2024-05-09 | 3.47 | 3.54 | 3.43 | 3.48 | +1.16% | 212,513 | 74,062,626 |
| 2024-05-08 | 3.56 | 3.56 | 3.43 | 3.44 | -3.64% | 187,417 | 65,031,558 |
| 2024-05-07 | 3.5 | 3.61 | 3.45 | 3.57 | +1.71% | 315,982 | 111,435,557 |
| 2024-05-06 | 3.73 | 3.76 | 3.5 | 3.51 | -2.5% | 459,270 | 166,153,424 |
| 2024-04-30 | 3.64 | 3.72 | 3.56 | 3.6 | -1.64% | 431,843 | 156,789,743 |
| 2024-04-29 | 3.35 | 3.68 | 3.32 | 3.66 | +7.33% | 558,641 | 198,371,463 |
| 2024-04-26 | 3.24 | 3.42 | 3.21 | 3.41 | +4.92% | 275,326 | 91,654,208 |
| 2024-04-25 | 3.23 | 3.31 | 3.23 | 3.25 | -0.31% | 132,572 | 43,364,074 |
| 2024-04-24 | 3.27 | 3.27 | 3.2 | 3.26 | +0.62% | 113,907 | 36,828,728 |
| 2024-04-23 | 3.26 | 3.29 | 3.23 | 3.24 | -0.61% | 112,569 | 36,653,554 |
| 2024-04-22 | 3.28 | 3.34 | 3.23 | 3.26 | 0% | 134,362 | 43,988,785 |
| 2024-04-19 | 3.31 | 3.34 | 3.25 | 3.26 | -1.21% | 134,223 | 44,095,490 |
| 2024-04-18 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 147,283 | 48,938,259 |
| 2024-04-17 | 3.27 | 3.37 | 3.24 | 3.33 | +3.1% | 178,274 | 59,206,893 |
| 2024-04-16 | 3.3 | 3.33 | 3.2 | 3.23 | -3% | 243,455 | 79,273,513 |
| 2024-04-15 | 3.38 | 3.41 | 3.23 | 3.33 | -1.48% | 205,309 | 68,122,887 |
| 2024-04-12 | 3.43 | 3.48 | 3.37 | 3.38 | -2.87% | 155,812 | 53,174,483 |
| 2024-04-11 | 3.4 | 3.51 | 3.4 | 3.48 | +0.87% | 150,065 | 52,065,816 |
| 2024-04-10 | 3.6 | 3.61 | 3.44 | 3.45 | -4.7% | 232,708 | 81,519,179 |
| 2024-04-09 | 3.51 | 3.64 | 3.5 | 3.62 | +3.13% | 188,206 | 67,493,481 |
| 2024-04-08 | 3.54 | 3.63 | 3.51 | 3.51 | -1.4% | 154,797 | 55,109,991 |
| 2024-04-03 | 3.64 | 3.66 | 3.56 | 3.56 | -2.73% | 194,785 | 70,144,630 |
| 2024-04-02 | 3.6 | 3.71 | 3.58 | 3.66 | +1.1% | 270,806 | 98,999,852 |
| 2024-04-01 | 3.54 | 3.64 | 3.54 | 3.62 | +1.69% | 244,766 | 88,119,804 |
| 2024-03-29 | 3.6 | 3.65 | 3.51 | 3.56 | -2.47% | 293,122 | 104,813,946 |
| 2024-03-28 | 3.68 | 3.73 | 3.63 | 3.65 | -0.27% | 408,544 | 150,435,280 |
| 2024-03-27 | 3.78 | 3.81 | 3.63 | 3.66 | -1.35% | 502,220 | 186,360,616 |
| 2024-03-26 | 3.6 | 3.73 | 3.58 | 3.71 | +1.92% | 495,636 | 182,124,693 |
| 2024-03-25 | 3.67 | 3.8 | 3.5 | 3.64 | -0.82% | 594,144 | 216,223,145 |
| 2024-03-22 | 3.5 | 3.86 | 3.41 | 3.67 | +3.97% | 790,394 | 290,085,575 |
| 2024-03-21 | 3.43 | 3.62 | 3.43 | 3.53 | +2.92% | 483,282 | 170,329,295 |
| 2024-03-20 | 3.4 | 3.44 | 3.37 | 3.43 | +0.88% | 143,444 | 48,959,955 |
| 2024-03-19 | 3.41 | 3.46 | 3.39 | 3.4 | -0.87% | 208,213 | 71,296,653 |
| 2024-03-18 | 3.42 | 3.43 | 3.38 | 3.43 | 0% | 188,300 | 64,099,653 |
| 2024-03-15 | 3.43 | 3.46 | 3.35 | 3.43 | -0.29% | 222,788 | 75,766,236 |
| 2024-03-14 | 3.39 | 3.47 | 3.39 | 3.44 | +0.58% | 292,967 | 100,487,286 |
| 2024-03-13 | 3.51 | 3.55 | 3.39 | 3.42 | -4.47% | 629,753 | 216,627,029 |
| 2024-03-12 | 3.28 | 3.63 | 3.28 | 3.58 | +8.48% | 644,961 | 224,943,949 |
| 2024-03-11 | 3.22 | 3.3 | 3.21 | 3.3 | +2.48% | 199,917 | 65,155,161 |
| 2024-03-08 | 3.23 | 3.27 | 3.19 | 3.22 | -0.92% | 149,410 | 48,060,092 |
| 2024-03-07 | 3.28 | 3.33 | 3.24 | 3.25 | -1.22% | 174,840 | 57,326,464 |
| 2024-03-06 | 3.25 | 3.32 | 3.24 | 3.29 | +0.61% | 174,466 | 57,369,046 |
| 2024-03-05 | 3.31 | 3.33 | 3.23 | 3.27 | -2.39% | 216,916 | 71,151,298 |
| 2024-03-04 | 3.44 | 3.45 | 3.29 | 3.35 | -3.18% | 282,065 | 94,430,438 |
| 2024-03-01 | 3.47 | 3.54 | 3.43 | 3.46 | +0.58% | 248,426 | 86,341,393 |
| 2024-02-29 | 3.36 | 3.46 | 3.34 | 3.44 | +1.78% | 237,857 | 81,307,597 |
| 2024-02-28 | 3.48 | 3.57 | 3.38 | 3.38 | -3.7% | 339,655 | 118,428,262 |
| 2024-02-27 | 3.4 | 3.54 | 3.39 | 3.51 | +2.93% | 281,530 | 97,950,030 |
| 2024-02-26 | 3.44 | 3.49 | 3.37 | 3.41 | -1.45% | 251,133 | 85,926,508 |
| 2024-02-23 | 3.42 | 3.47 | 3.4 | 3.46 | +1.17% | 229,996 | 79,042,443 |
| 2024-02-22 | 3.39 | 3.49 | 3.37 | 3.42 | 0% | 216,997 | 74,082,062 |
| 2024-02-21 | 3.3 | 3.58 | 3.26 | 3.42 | +2.4% | 365,978 | 125,625,989 |
| 2024-02-20 | 3.34 | 3.35 | 3.27 | 3.34 | +0.3% | 250,801 | 83,223,152 |
| 2024-02-19 | 3.3 | 3.36 | 3.19 | 3.33 | +1.83% | 418,015 | 136,705,684 |
| 2024-02-08 | 3.1 | 3.28 | 3.1 | 3.27 | +5.14% | 386,765 | 124,700,102 |
| 2024-02-07 | 3.13 | 3.2 | 3.03 | 3.11 | -1.58% | 416,187 | 129,591,236 |
| 2024-02-06 | 2.98 | 3.22 | 2.79 | 3.16 | +2.93% | 433,253 | 129,348,813 |
| 2024-02-05 | 3.35 | 3.36 | 3.07 | 3.07 | -9.97% | 563,212 | 176,988,222 |
| 2024-02-02 | 3.38 | 3.6 | 3.27 | 3.41 | +0.89% | 389,992 | 134,191,290 |
| 2024-02-01 | 3.46 | 3.53 | 3.35 | 3.38 | -3.43% | 322,640 | 110,353,470 |
| 2024-01-31 | 3.63 | 3.66 | 3.48 | 3.5 | -4.63% | 446,104 | 159,022,526 |
| 2024-01-30 | 3.78 | 3.86 | 3.64 | 3.67 | -4.18% | 613,279 | 229,517,032 |
| 2024-01-29 | 4.2 | 4.26 | 3.83 | 3.83 | -3.77% | 1,200,797 | 484,230,099 |
| 2024-01-26 | 3.64 | 3.98 | 3.64 | 3.98 | +9.94% | 1,105,885 | 434,183,509 |
| 2024-01-25 | 3.36 | 3.7 | 3.36 | 3.62 | +7.1% | 502,746 | 179,284,888 |
| 2024-01-24 | 3.22 | 3.39 | 3.22 | 3.38 | +4.64% | 248,829 | 82,373,410 |
| 2024-01-23 | 3.12 | 3.24 | 3.1 | 3.23 | +2.87% | 179,600 | 56,952,089 |
| 2024-01-22 | 3.33 | 3.34 | 3.12 | 3.14 | -5.99% | 169,736 | 54,928,548 |
| 2024-01-19 | 3.34 | 3.39 | 3.31 | 3.34 | -0.3% | 115,606 | 38,765,815 |
| 2024-01-18 | 3.36 | 3.39 | 3.23 | 3.35 | -0.59% | 143,706 | 47,486,535 |
| 2024-01-17 | 3.47 | 3.48 | 3.37 | 3.37 | -3.16% | 96,589 | 33,091,179 |
| 2024-01-16 | 3.53 | 3.57 | 3.44 | 3.48 | -1.14% | 149,649 | 52,262,632 |
| 2024-01-15 | 3.48 | 3.54 | 3.44 | 3.52 | +0.57% | 113,763 | 39,807,290 |
| 2024-01-12 | 3.51 | 3.57 | 3.5 | 3.5 | -0.57% | 105,814 | 37,355,062 |
| 2024-01-11 | 3.49 | 3.53 | 3.47 | 3.52 | +0.86% | 84,631 | 29,590,477 |
| 2024-01-10 | 3.48 | 3.55 | 3.45 | 3.49 | 0% | 96,671 | 33,813,862 |
| 2024-01-09 | 3.49 | 3.55 | 3.46 | 3.49 | -0.29% | 99,732 | 34,914,003 |
| 2024-01-08 | 3.59 | 3.61 | 3.5 | 3.5 | -1.96% | 90,837 | 32,145,243 |
| 2024-01-05 | 3.56 | 3.66 | 3.56 | 3.57 | -0.28% | 120,183 | 43,422,739 |
| 2024-01-04 | 3.6 | 3.63 | 3.55 | 3.58 | -1.1% | 84,962 | 30,413,055 |
| 2024-01-03 | 3.56 | 3.67 | 3.56 | 3.62 | +1.4% | 135,860 | 49,277,319 |
| 2024-01-02 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 106,752 | 38,028,116 |
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：