股票概览
3.5
0%
0
3.52
开盘价
3.57
最高价
3.48
最低价
168,445
成交量
数据更新至: 2024-12-31
技术指标
3.50
MA5 (5日均线)
3.53
MA10 (10日均线)
3.63
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 | 3.52 | 3.57 | 3.48 | 3.5 | 0% | 168,445 | 59,419,294 |
| 2024-12-30 | 3.54 | 3.54 | 3.47 | 3.5 | -1.13% | 94,884 | 33,219,159 |
| 2024-12-27 | 3.48 | 3.56 | 3.44 | 3.54 | +1.72% | 100,538 | 35,414,201 |
| 2024-12-26 | 3.48 | 3.51 | 3.47 | 3.48 | -0.29% | 69,572 | 24,270,384 |
| 2024-12-25 | 3.52 | 3.52 | 3.45 | 3.49 | -0.85% | 73,843 | 25,689,538 |
| 2024-12-24 | 3.5 | 3.54 | 3.49 | 3.52 | +0.57% | 84,954 | 29,862,769 |
| 2024-12-23 | 3.58 | 3.58 | 3.49 | 3.5 | -1.96% | 114,950 | 40,558,564 |
| 2024-12-20 | 3.58 | 3.61 | 3.56 | 3.57 | 0% | 84,715 | 30,332,373 |
| 2024-12-19 | 3.61 | 3.63 | 3.55 | 3.57 | -1.65% | 112,363 | 40,202,495 |
| 2024-12-18 | 3.64 | 3.69 | 3.62 | 3.63 | -0.55% | 92,116 | 33,666,011 |
| 2024-12-17 | 3.76 | 3.76 | 3.62 | 3.65 | -2.93% | 159,262 | 58,566,517 |
| 2024-12-16 | 3.71 | 3.79 | 3.69 | 3.76 | +1.62% | 126,755 | 47,618,741 |
| 2024-12-13 | 3.82 | 3.82 | 3.69 | 3.7 | -3.14% | 154,139 | 57,563,503 |
| 2024-12-12 | 3.77 | 3.84 | 3.75 | 3.82 | +1.33% | 166,018 | 63,044,581 |
| 2024-12-11 | 3.7 | 3.77 | 3.7 | 3.77 | +1.34% | 133,522 | 50,086,477 |
| 2024-12-10 | 3.81 | 3.84 | 3.7 | 3.72 | -0.8% | 205,079 | 77,002,092 |
| 2024-12-09 | 3.75 | 3.78 | 3.71 | 3.75 | 0% | 168,306 | 63,123,060 |
| 2024-12-06 | 3.68 | 3.77 | 3.67 | 3.75 | +2.18% | 203,816 | 76,054,458 |
| 2024-12-05 | 3.66 | 3.69 | 3.66 | 3.67 | -0.54% | 84,825 | 31,160,842 |
| 2024-12-04 | 3.75 | 3.75 | 3.67 | 3.69 | -1.34% | 84,314 | 31,259,460 |
| 2024-12-03 | 3.74 | 3.75 | 3.68 | 3.74 | 0% | 105,603 | 39,288,904 |
| 2024-12-02 | 3.66 | 3.74 | 3.65 | 3.74 | +2.19% | 148,479 | 55,130,136 |
| 2024-11-29 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 90,887 | 33,207,840 |
| 2024-11-28 | 3.61 | 3.69 | 3.59 | 3.65 | +0.83% | 108,203 | 39,560,138 |
| 2024-11-27 | 3.58 | 3.62 | 3.5 | 3.62 | +0.84% | 96,353 | 34,327,655 |
| 2024-11-26 | 3.64 | 3.65 | 3.58 | 3.59 | -1.64% | 80,678 | 29,153,385 |
| 2024-11-25 | 3.59 | 3.67 | 3.57 | 3.65 | +1.67% | 100,237 | 36,332,805 |
| 2024-11-22 | 3.68 | 3.71 | 3.59 | 3.59 | -1.91% | 145,687 | 53,356,257 |
| 2024-11-21 | 3.68 | 3.69 | 3.63 | 3.66 | -0.27% | 101,167 | 37,051,365 |
| 2024-11-20 | 3.62 | 3.68 | 3.6 | 3.67 | +1.66% | 142,562 | 51,901,184 |
| 2024-11-19 | 3.58 | 3.62 | 3.55 | 3.61 | +1.12% | 131,976 | 47,269,659 |
| 2024-11-18 | 3.55 | 3.64 | 3.54 | 3.57 | +1.42% | 166,530 | 59,703,311 |
| 2024-11-15 | 3.53 | 3.62 | 3.51 | 3.52 | -0.56% | 103,094 | 36,705,158 |
| 2024-11-14 | 3.64 | 3.64 | 3.54 | 3.54 | -2.75% | 133,306 | 47,663,035 |
| 2024-11-13 | 3.68 | 3.68 | 3.59 | 3.64 | -0.55% | 119,231 | 43,202,603 |
| 2024-11-12 | 3.7 | 3.72 | 3.65 | 3.66 | -1.35% | 147,011 | 54,132,884 |
| 2024-11-11 | 3.67 | 3.74 | 3.65 | 3.71 | 0% | 159,131 | 58,726,000 |
| 2024-11-08 | 3.79 | 3.81 | 3.69 | 3.71 | -1.85% | 161,808 | 60,440,432 |
| 2024-11-07 | 3.64 | 3.78 | 3.63 | 3.78 | +3% | 184,405 | 68,884,108 |
| 2024-11-06 | 3.62 | 3.67 | 3.57 | 3.67 | +1.38% | 166,728 | 60,450,847 |
| 2024-11-05 | 3.56 | 3.62 | 3.55 | 3.62 | +1.69% | 132,505 | 47,512,245 |
| 2024-11-04 | 3.52 | 3.56 | 3.49 | 3.56 | +1.42% | 75,928 | 26,815,805 |
| 2024-11-01 | 3.5 | 3.54 | 3.46 | 3.51 | 0% | 88,438 | 30,973,734 |
| 2024-10-31 | 3.49 | 3.52 | 3.47 | 3.51 | +0.29% | 78,403 | 27,454,955 |
| 2024-10-30 | 3.46 | 3.5 | 3.45 | 3.5 | +0.29% | 69,778 | 24,253,356 |
| 2024-10-29 | 3.57 | 3.58 | 3.46 | 3.49 | -2.24% | 108,216 | 37,935,343 |
| 2024-10-28 | 3.48 | 3.57 | 3.46 | 3.57 | +2.59% | 117,234 | 41,355,047 |
| 2024-10-25 | 3.49 | 3.49 | 3.44 | 3.48 | -1.97% | 83,396 | 28,925,892 |
| 2024-10-24 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 63,802 | 22,563,605 |
| 2024-10-23 | 3.54 | 3.57 | 3.53 | 3.54 | +0.28% | 78,302 | 27,766,821 |
| 2024-10-22 | 3.5 | 3.53 | 3.48 | 3.53 | +0.86% | 81,759 | 28,675,295 |
| 2024-10-21 | 3.52 | 3.52 | 3.47 | 3.5 | 0% | 60,413 | 21,122,518 |
| 2024-10-18 | 3.45 | 3.53 | 3.43 | 3.5 | +1.16% | 93,791 | 32,686,567 |
| 2024-10-17 | 3.51 | 3.51 | 3.43 | 3.46 | -1.7% | 60,069 | 20,846,755 |
| 2024-10-16 | 3.42 | 3.52 | 3.41 | 3.52 | +2.03% | 83,624 | 29,000,576 |
| 2024-10-15 | 3.47 | 3.47 | 3.44 | 3.45 | -0.58% | 57,953 | 20,016,263 |
| 2024-10-14 | 3.47 | 3.48 | 3.43 | 3.47 | +0.87% | 78,478 | 27,114,667 |
| 2024-10-11 | 3.52 | 3.53 | 3.41 | 3.44 | -1.99% | 95,119 | 33,088,239 |
| 2024-10-10 | 3.48 | 3.56 | 3.46 | 3.51 | +0.57% | 137,714 | 48,329,380 |
| 2024-10-09 | 3.75 | 3.75 | 3.47 | 3.49 | -9.35% | 243,157 | 86,959,724 |
| 2024-10-08 | 4.05 | 4.08 | 3.72 | 3.85 | +3.77% | 370,446 | 144,494,492 |
| 2024-09-30 | 3.54 | 3.75 | 3.49 | 3.71 | +6.92% | 302,342 | 109,456,437 |
| 2024-09-27 | 3.44 | 3.48 | 3.41 | 3.47 | +2.06% | 81,312 | 28,023,367 |
| 2024-09-26 | 3.34 | 3.4 | 3.32 | 3.4 | +1.8% | 56,291 | 18,930,715 |
| 2024-09-25 | 3.35 | 3.4 | 3.32 | 3.34 | +0.6% | 66,761 | 22,450,332 |
| 2024-09-24 | 3.26 | 3.32 | 3.26 | 3.32 | +2.15% | 43,910 | 14,466,148 |
| 2024-09-23 | 3.24 | 3.26 | 3.23 | 3.25 | 0% | 19,115 | 6,214,213 |
| 2024-09-20 | 3.26 | 3.26 | 3.23 | 3.25 | -0.31% | 15,327 | 4,970,167 |
| 2024-09-19 | 3.23 | 3.26 | 3.22 | 3.26 | +1.24% | 23,814 | 7,730,271 |
| 2024-09-18 | 3.24 | 3.24 | 3.19 | 3.22 | 0% | 14,124 | 4,531,973 |
| 2024-09-13 | 3.22 | 3.25 | 3.21 | 3.22 | 0% | 15,270 | 4,929,009 |
| 2024-09-12 | 3.19 | 3.23 | 3.19 | 3.22 | +0.63% | 14,040 | 4,516,623 |
| 2024-09-11 | 3.23 | 3.23 | 3.19 | 3.2 | -0.93% | 22,174 | 7,097,539 |
| 2024-09-10 | 3.22 | 3.24 | 3.21 | 3.23 | 0% | 16,206 | 5,215,976 |
| 2024-09-09 | 3.24 | 3.24 | 3.2 | 3.23 | -0.31% | 25,592 | 8,234,286 |
| 2024-09-06 | 3.24 | 3.25 | 3.23 | 3.24 | +0.31% | 19,572 | 6,344,330 |
| 2024-09-05 | 3.22 | 3.24 | 3.22 | 3.23 | +0.31% | 10,952 | 3,538,168 |
| 2024-09-04 | 3.23 | 3.24 | 3.22 | 3.22 | -0.62% | 15,893 | 5,134,859 |
| 2024-09-03 | 3.23 | 3.24 | 3.21 | 3.24 | +0.31% | 23,610 | 7,618,150 |
| 2024-09-02 | 3.25 | 3.26 | 3.22 | 3.23 | -0.62% | 29,731 | 9,618,751 |
| 2024-08-30 | 3.22 | 3.26 | 3.21 | 3.25 | +0.93% | 58,688 | 19,010,003 |
| 2024-08-29 | 3.22 | 3.24 | 3.21 | 3.22 | 0% | 27,248 | 8,779,551 |
| 2024-08-28 | 3.21 | 3.25 | 3.21 | 3.22 | +0.31% | 17,670 | 5,706,719 |
| 2024-08-27 | 3.26 | 3.27 | 3.21 | 3.21 | -1.53% | 30,672 | 9,918,279 |
| 2024-08-26 | 3.25 | 3.26 | 3.22 | 3.26 | +0.31% | 26,343 | 8,539,257 |
| 2024-08-23 | 3.29 | 3.3 | 3.25 | 3.25 | -1.22% | 35,762 | 11,684,214 |
| 2024-08-22 | 3.3 | 3.33 | 3.29 | 3.29 | -0.3% | 16,309 | 5,393,589 |
| 2024-08-21 | 3.34 | 3.35 | 3.3 | 3.3 | -0.9% | 27,288 | 9,054,576 |
| 2024-08-20 | 3.38 | 3.39 | 3.32 | 3.33 | -1.77% | 30,950 | 10,356,803 |
| 2024-08-19 | 3.39 | 3.4 | 3.38 | 3.39 | 0% | 16,378 | 5,549,119 |
| 2024-08-16 | 3.42 | 3.43 | 3.38 | 3.39 | -0.88% | 24,042 | 8,173,049 |
| 2024-08-15 | 3.41 | 3.44 | 3.41 | 3.42 | 0% | 22,387 | 7,668,465 |
| 2024-08-14 | 3.43 | 3.45 | 3.4 | 3.42 | -0.29% | 19,432 | 6,646,798 |
| 2024-08-13 | 3.42 | 3.43 | 3.39 | 3.43 | +0.59% | 16,273 | 5,558,002 |
| 2024-08-12 | 3.39 | 3.42 | 3.39 | 3.41 | +0.59% | 13,236 | 4,510,490 |
| 2024-08-09 | 3.4 | 3.42 | 3.39 | 3.39 | +0.3% | 22,022 | 7,499,840 |
| 2024-08-08 | 3.38 | 3.4 | 3.36 | 3.38 | 0% | 19,603 | 6,633,149 |
| 2024-08-07 | 3.39 | 3.4 | 3.37 | 3.38 | -0.29% | 17,093 | 5,787,744 |
| 2024-08-06 | 3.36 | 3.39 | 3.36 | 3.39 | +0.89% | 21,315 | 7,197,302 |
| 2024-08-05 | 3.36 | 3.41 | 3.34 | 3.36 | -0.88% | 34,104 | 11,515,907 |
| 2024-08-02 | 3.43 | 3.44 | 3.38 | 3.39 | -1.17% | 34,491 | 11,766,219 |
| 2024-08-01 | 3.45 | 3.46 | 3.42 | 3.43 | -0.87% | 31,418 | 10,810,836 |
| 2024-07-31 | 3.43 | 3.46 | 3.41 | 3.46 | +0.87% | 41,564 | 14,322,704 |
| 2024-07-30 | 3.39 | 3.45 | 3.39 | 3.43 | +0.88% | 37,413 | 12,817,141 |
| 2024-07-29 | 3.39 | 3.41 | 3.38 | 3.4 | +0.59% | 26,346 | 8,943,936 |
| 2024-07-26 | 3.39 | 3.4 | 3.37 | 3.38 | +0.3% | 25,680 | 8,688,607 |
| 2024-07-25 | 3.32 | 3.37 | 3.32 | 3.37 | +1.2% | 27,805 | 9,316,476 |
| 2024-07-24 | 3.32 | 3.35 | 3.29 | 3.33 | +0.3% | 31,560 | 10,496,356 |
| 2024-07-23 | 3.32 | 3.34 | 3.31 | 3.32 | 0% | 22,270 | 7,407,716 |
| 2024-07-22 | 3.31 | 3.32 | 3.29 | 3.32 | +0.3% | 21,433 | 7,095,951 |
| 2024-07-19 | 3.28 | 3.32 | 3.28 | 3.31 | +0.61% | 23,316 | 7,689,621 |
| 2024-07-18 | 3.29 | 3.3 | 3.28 | 3.29 | -0.3% | 18,566 | 6,108,748 |
| 2024-07-17 | 3.31 | 3.32 | 3.29 | 3.3 | -0.3% | 17,358 | 5,726,427 |
| 2024-07-16 | 3.32 | 3.32 | 3.29 | 3.31 | 0% | 13,841 | 4,570,825 |
| 2024-07-15 | 3.32 | 3.33 | 3.29 | 3.31 | -0.3% | 17,209 | 5,684,707 |
| 2024-07-12 | 3.33 | 3.34 | 3.31 | 3.32 | -0.3% | 18,728 | 6,229,298 |
| 2024-07-11 | 3.3 | 3.34 | 3.3 | 3.33 | +1.83% | 40,366 | 13,395,513 |
| 2024-07-10 | 3.3 | 3.32 | 3.26 | 3.27 | -1.51% | 29,570 | 9,705,969 |
| 2024-07-09 | 3.32 | 3.34 | 3.26 | 3.32 | -0.3% | 42,573 | 14,030,970 |
| 2024-07-08 | 3.36 | 3.37 | 3.32 | 3.33 | -1.19% | 21,553 | 7,188,694 |
| 2024-07-05 | 3.32 | 3.37 | 3.3 | 3.37 | +0.9% | 26,328 | 8,784,501 |
| 2024-07-04 | 3.37 | 3.4 | 3.33 | 3.34 | -0.89% | 29,534 | 9,934,829 |
| 2024-07-03 | 3.4 | 3.41 | 3.37 | 3.37 | -0.59% | 29,556 | 10,019,338 |
| 2024-07-02 | 3.37 | 3.4 | 3.36 | 3.39 | +0.3% | 41,644 | 14,073,941 |
| 2024-07-01 | 3.33 | 3.38 | 3.27 | 3.38 | +0.3% | 65,013 | 21,634,763 |
| 2024-06-28 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 23,381 | 7,891,285 |
| 2024-06-27 | 3.37 | 3.38 | 3.34 | 3.35 | -1.18% | 25,376 | 8,524,695 |
| 2024-06-26 | 3.33 | 3.39 | 3.33 | 3.39 | +1.8% | 41,678 | 13,995,399 |
| 2024-06-25 | 3.3 | 3.36 | 3.3 | 3.33 | +0.6% | 33,827 | 11,269,951 |
| 2024-06-24 | 3.36 | 3.37 | 3.29 | 3.31 | -1.49% | 47,905 | 15,904,794 |
| 2024-06-21 | 3.36 | 3.38 | 3.34 | 3.36 | 0% | 24,353 | 8,191,423 |
| 2024-06-20 | 3.4 | 3.41 | 3.35 | 3.36 | -1.18% | 35,588 | 12,000,070 |
| 2024-06-19 | 3.41 | 3.42 | 3.39 | 3.4 | -0.58% | 21,435 | 7,292,308 |
| 2024-06-18 | 3.44 | 3.44 | 3.36 | 3.42 | -3.66% | 58,636 | 19,932,304 |
| 2024-06-17 | 3.51 | 3.6 | 3.49 | 3.55 | +0.85% | 84,969 | 30,106,360 |
| 2024-06-14 | 3.49 | 3.53 | 3.46 | 3.52 | +0.86% | 47,063 | 16,494,043 |
| 2024-06-13 | 3.57 | 3.57 | 3.48 | 3.49 | -1.97% | 81,897 | 28,707,657 |
| 2024-06-12 | 3.56 | 3.59 | 3.54 | 3.56 | +0.56% | 82,786 | 29,515,045 |
| 2024-06-11 | 3.61 | 3.63 | 3.49 | 3.54 | -1.94% | 124,028 | 44,188,568 |
| 2024-06-07 | 3.6 | 3.64 | 3.53 | 3.61 | +0.28% | 120,531 | 43,158,389 |
| 2024-06-06 | 3.69 | 3.7 | 3.58 | 3.6 | -2.44% | 85,638 | 31,025,316 |
| 2024-06-05 | 3.73 | 3.74 | 3.69 | 3.69 | -1.34% | 58,871 | 21,817,929 |
| 2024-06-04 | 3.72 | 3.74 | 3.69 | 3.74 | +0.54% | 42,067 | 15,648,866 |
| 2024-06-03 | 3.78 | 3.78 | 3.7 | 3.72 | -1.59% | 71,457 | 26,650,319 |
| 2024-05-31 | 3.79 | 3.8 | 3.75 | 3.78 | -0.26% | 47,266 | 17,877,828 |
| 2024-05-30 | 3.84 | 3.84 | 3.79 | 3.79 | -1.04% | 55,704 | 21,212,177 |
| 2024-05-29 | 3.85 | 3.87 | 3.81 | 3.83 | -0.26% | 67,358 | 25,864,098 |
| 2024-05-28 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 37,848 | 14,565,215 |
| 2024-05-27 | 3.86 | 3.88 | 3.82 | 3.86 | +0.78% | 53,647 | 20,636,310 |
| 2024-05-24 | 3.81 | 3.88 | 3.8 | 3.83 | +0.52% | 72,862 | 28,061,314 |
| 2024-05-23 | 3.87 | 3.87 | 3.8 | 3.81 | -1.3% | 71,363 | 27,311,256 |
| 2024-05-22 | 3.88 | 3.89 | 3.86 | 3.86 | -0.52% | 45,137 | 17,487,165 |
| 2024-05-21 | 3.89 | 3.9 | 3.86 | 3.88 | -0.51% | 42,372 | 16,430,845 |
| 2024-05-20 | 3.85 | 3.9 | 3.85 | 3.9 | +1.04% | 94,994 | 36,862,141 |
| 2024-05-17 | 3.86 | 3.88 | 3.83 | 3.86 | -0.26% | 79,692 | 30,688,784 |
| 2024-05-16 | 3.86 | 3.87 | 3.84 | 3.87 | +0.26% | 83,846 | 32,346,183 |
| 2024-05-15 | 3.91 | 3.92 | 3.86 | 3.86 | -1.28% | 82,757 | 32,060,549 |
| 2024-05-14 | 3.96 | 3.96 | 3.89 | 3.91 | -1.01% | 139,107 | 54,457,379 |
| 2024-05-13 | 3.88 | 3.97 | 3.86 | 3.95 | +1.8% | 215,797 | 84,918,460 |
| 2024-05-10 | 3.89 | 3.89 | 3.84 | 3.88 | 0% | 96,979 | 37,521,847 |
| 2024-05-09 | 3.84 | 3.9 | 3.82 | 3.88 | +1.31% | 140,609 | 54,396,754 |
| 2024-05-08 | 3.83 | 3.87 | 3.81 | 3.83 | 0% | 100,708 | 38,728,046 |
| 2024-05-07 | 3.84 | 3.87 | 3.81 | 3.83 | -0.52% | 81,588 | 31,268,594 |
| 2024-05-06 | 3.81 | 3.87 | 3.79 | 3.85 | +1.85% | 144,999 | 55,538,381 |
| 2024-04-30 | 3.84 | 3.84 | 3.75 | 3.78 | -3.32% | 169,267 | 64,079,922 |
| 2024-04-29 | 3.85 | 3.91 | 3.85 | 3.91 | +1.3% | 87,554 | 34,007,563 |
| 2024-04-26 | 3.84 | 3.88 | 3.83 | 3.86 | 0% | 55,937 | 21,555,060 |
| 2024-04-25 | 3.83 | 3.86 | 3.82 | 3.86 | +1.05% | 41,789 | 16,089,722 |
| 2024-04-24 | 3.83 | 3.84 | 3.8 | 3.82 | -0.26% | 46,972 | 17,920,384 |
| 2024-04-23 | 3.87 | 3.88 | 3.81 | 3.83 | -1.03% | 67,896 | 26,070,109 |
| 2024-04-22 | 3.9 | 3.92 | 3.86 | 3.87 | -0.77% | 68,876 | 26,758,510 |
| 2024-04-19 | 3.83 | 3.91 | 3.83 | 3.9 | +1.3% | 102,085 | 39,656,919 |
| 2024-04-18 | 3.85 | 3.94 | 3.84 | 3.85 | +1.05% | 107,059 | 41,415,771 |
| 2024-04-17 | 3.74 | 3.81 | 3.73 | 3.81 | +1.87% | 74,012 | 27,983,617 |
| 2024-04-16 | 3.83 | 3.83 | 3.73 | 3.74 | -2.35% | 92,562 | 34,936,472 |
| 2024-04-15 | 3.84 | 3.89 | 3.78 | 3.83 | -0.78% | 95,190 | 36,467,899 |
| 2024-04-12 | 3.92 | 3.93 | 3.83 | 3.86 | -2.28% | 107,015 | 41,437,354 |
| 2024-04-11 | 3.84 | 3.95 | 3.8 | 3.95 | +2.07% | 129,231 | 50,591,595 |
| 2024-04-10 | 3.85 | 3.87 | 3.82 | 3.87 | +0.52% | 76,351 | 29,389,461 |
| 2024-04-09 | 3.81 | 3.87 | 3.8 | 3.85 | +1.05% | 50,995 | 19,567,776 |
| 2024-04-08 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 51,411 | 19,688,206 |
| 2024-04-03 | 3.8 | 3.85 | 3.8 | 3.84 | +1.05% | 65,528 | 25,057,719 |
| 2024-04-02 | 3.76 | 3.81 | 3.75 | 3.8 | +1.06% | 52,307 | 19,833,516 |
| 2024-04-01 | 3.73 | 3.76 | 3.73 | 3.76 | +0.8% | 44,214 | 16,566,575 |
| 2024-03-29 | 3.69 | 3.73 | 3.68 | 3.73 | +1.08% | 34,163 | 12,691,623 |
| 2024-03-28 | 3.67 | 3.71 | 3.66 | 3.69 | +0.27% | 51,261 | 18,894,468 |
| 2024-03-27 | 3.71 | 3.72 | 3.68 | 3.68 | -0.81% | 40,751 | 15,066,631 |
| 2024-03-26 | 3.71 | 3.72 | 3.66 | 3.71 | 0% | 60,867 | 22,510,878 |
| 2024-03-25 | 3.75 | 3.77 | 3.71 | 3.71 | -1.33% | 58,561 | 21,868,945 |
| 2024-03-22 | 3.8 | 3.81 | 3.75 | 3.76 | -1.05% | 72,094 | 27,154,089 |
| 2024-03-21 | 3.81 | 3.83 | 3.79 | 3.8 | -0.26% | 37,524 | 14,279,342 |
| 2024-03-20 | 3.8 | 3.83 | 3.78 | 3.81 | 0% | 37,646 | 14,328,457 |
| 2024-03-19 | 3.83 | 3.84 | 3.81 | 3.81 | -0.52% | 52,589 | 20,097,041 |
| 2024-03-18 | 3.84 | 3.84 | 3.81 | 3.83 | +0.26% | 61,746 | 23,608,510 |
| 2024-03-15 | 3.83 | 3.85 | 3.78 | 3.82 | -0.26% | 120,373 | 45,841,811 |
| 2024-03-14 | 3.83 | 3.87 | 3.82 | 3.83 | -0.78% | 70,860 | 27,219,904 |
| 2024-03-13 | 3.87 | 3.88 | 3.85 | 3.86 | -0.77% | 53,717 | 20,750,179 |
| 2024-03-12 | 3.88 | 3.9 | 3.87 | 3.89 | +0.26% | 52,528 | 20,431,525 |
| 2024-03-11 | 3.85 | 3.89 | 3.84 | 3.88 | +0.52% | 59,459 | 23,006,935 |
| 2024-03-08 | 3.81 | 3.86 | 3.79 | 3.86 | +1.58% | 56,284 | 21,585,703 |
| 2024-03-07 | 3.8 | 3.84 | 3.8 | 3.8 | -0.26% | 47,408 | 18,098,407 |
| 2024-03-06 | 3.79 | 3.82 | 3.77 | 3.81 | +1.06% | 59,571 | 22,660,702 |
| 2024-03-05 | 3.79 | 3.79 | 3.77 | 3.77 | -0.53% | 37,945 | 14,340,019 |
| 2024-03-04 | 3.81 | 3.81 | 3.76 | 3.79 | 0% | 57,686 | 21,822,670 |
| 2024-03-01 | 3.79 | 3.81 | 3.75 | 3.79 | 0% | 60,689 | 22,950,730 |
| 2024-02-29 | 3.7 | 3.79 | 3.7 | 3.79 | +1.88% | 82,483 | 30,889,969 |
| 2024-02-28 | 3.79 | 3.84 | 3.72 | 3.72 | -1.85% | 106,015 | 40,062,427 |
| 2024-02-27 | 3.75 | 3.8 | 3.73 | 3.79 | +0.8% | 45,474 | 17,134,698 |
| 2024-02-26 | 3.78 | 3.8 | 3.75 | 3.76 | -0.79% | 76,361 | 28,780,526 |
| 2024-02-23 | 3.75 | 3.8 | 3.74 | 3.79 | +1.34% | 48,775 | 18,365,874 |
| 2024-02-22 | 3.71 | 3.76 | 3.69 | 3.74 | +0.81% | 60,803 | 22,678,459 |
| 2024-02-21 | 3.67 | 3.75 | 3.65 | 3.71 | +1.09% | 87,934 | 32,628,927 |
| 2024-02-20 | 3.69 | 3.69 | 3.64 | 3.67 | -0.27% | 59,905 | 21,964,881 |
| 2024-02-19 | 3.68 | 3.71 | 3.66 | 3.68 | +0.55% | 114,961 | 42,369,625 |
| 2024-02-08 | 3.54 | 3.67 | 3.49 | 3.66 | +3.39% | 114,720 | 40,986,822 |
| 2024-02-07 | 3.56 | 3.62 | 3.51 | 3.54 | -0.56% | 82,178 | 29,257,331 |
| 2024-02-06 | 3.4 | 3.61 | 3.32 | 3.56 | +4.09% | 93,631 | 32,573,802 |
| 2024-02-05 | 3.59 | 3.59 | 3.37 | 3.42 | -4.74% | 127,024 | 43,822,670 |
| 2024-02-02 | 3.6 | 3.68 | 3.5 | 3.59 | -1.1% | 103,136 | 37,167,819 |
| 2024-02-01 | 3.75 | 3.75 | 3.59 | 3.63 | -2.16% | 79,322 | 28,881,633 |
| 2024-01-31 | 3.79 | 3.81 | 3.68 | 3.71 | -1.59% | 60,502 | 22,581,184 |
| 2024-01-30 | 3.82 | 3.87 | 3.77 | 3.77 | -1.57% | 72,111 | 27,585,562 |
| 2024-01-29 | 3.85 | 3.89 | 3.81 | 3.83 | -0.26% | 102,562 | 39,514,139 |
| 2024-01-26 | 3.81 | 3.86 | 3.8 | 3.84 | +0.79% | 59,667 | 22,900,374 |
| 2024-01-25 | 3.73 | 3.85 | 3.72 | 3.81 | +2.42% | 77,702 | 29,471,865 |
| 2024-01-24 | 3.67 | 3.73 | 3.61 | 3.72 | +1.36% | 49,788 | 18,320,313 |
| 2024-01-23 | 3.62 | 3.69 | 3.56 | 3.67 | +1.38% | 48,353 | 17,540,244 |
| 2024-01-22 | 3.76 | 3.77 | 3.6 | 3.62 | -3.98% | 69,074 | 25,437,313 |
| 2024-01-19 | 3.78 | 3.81 | 3.75 | 3.77 | 0% | 38,439 | 14,553,002 |
| 2024-01-18 | 3.82 | 3.82 | 3.67 | 3.77 | -1.31% | 93,022 | 34,794,097 |
| 2024-01-17 | 3.86 | 3.9 | 3.82 | 3.82 | -1.29% | 50,009 | 19,346,070 |
| 2024-01-16 | 3.92 | 3.93 | 3.84 | 3.87 | -1.28% | 89,342 | 34,597,722 |
| 2024-01-15 | 3.92 | 3.94 | 3.9 | 3.92 | -0.25% | 28,357 | 11,121,759 |
| 2024-01-12 | 3.92 | 3.96 | 3.91 | 3.93 | +0.26% | 46,746 | 18,429,378 |
| 2024-01-11 | 3.88 | 3.92 | 3.88 | 3.92 | +0.77% | 36,253 | 14,147,543 |
| 2024-01-10 | 3.91 | 3.92 | 3.88 | 3.89 | -0.77% | 36,156 | 14,104,565 |
| 2024-01-09 | 3.9 | 3.94 | 3.88 | 3.92 | +0.77% | 39,121 | 15,315,361 |
| 2024-01-08 | 3.95 | 3.95 | 3.89 | 3.89 | -1.52% | 58,633 | 22,958,174 |
| 2024-01-05 | 3.98 | 4.01 | 3.93 | 3.95 | -0.75% | 73,724 | 29,313,906 |
| 2024-01-04 | 3.98 | 4 | 3.95 | 3.98 | 0% | 48,339 | 19,220,891 |
| 2024-01-03 | 3.97 | 4 | 3.95 | 3.98 | +0.25% | 52,871 | 21,027,812 |
| 2024-01-02 | 3.93 | 4 | 3.92 | 3.97 | +1.02% | 91,819 | 36,500,032 |
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：