股票概览
7
+10.06%
+0.64
6.1
开盘价
7
最高价
6.1
最低价
1,811,371
成交量
数据更新至: 2024-12-31
技术指标
5.83
MA5 (5日均线)
5.23
MA10 (10日均线)
4.87
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 | 6.1 | 7 | 6.1 | 7 | +10.06% | 1,811,371 | 1,233,326,218 |
| 2024-12-30 | 5.9 | 6.36 | 5.78 | 6.36 | +10.03% | 1,530,344 | 929,321,430 |
| 2024-12-27 | 5.1 | 5.78 | 4.92 | 5.78 | +10.1% | 1,604,517 | 877,222,772 |
| 2024-12-26 | 4.76 | 5.25 | 4.69 | 5.25 | +10.06% | 1,385,908 | 688,012,199 |
| 2024-12-25 | 4.31 | 4.77 | 4.05 | 4.77 | +9.91% | 899,601 | 401,290,267 |
| 2024-12-24 | 4.38 | 4.76 | 4.15 | 4.34 | -4.62% | 719,339 | 318,325,048 |
| 2024-12-23 | 4.27 | 4.65 | 4.13 | 4.55 | +4.6% | 852,533 | 378,596,305 |
| 2024-12-20 | 4.46 | 4.59 | 4.34 | 4.35 | -7.45% | 594,986 | 263,618,615 |
| 2024-12-19 | 4.95 | 5.17 | 4.64 | 4.7 | -8.91% | 802,874 | 391,518,341 |
| 2024-12-18 | 4.45 | 5.4 | 4.42 | 5.16 | +5.09% | 1,110,771 | 516,968,444 |
| 2024-12-17 | 5.4 | 5.4 | 4.91 | 4.91 | -10.07% | 689,310 | 345,351,348 |
| 2024-12-16 | 4.89 | 5.46 | 4.89 | 5.46 | +10.08% | 1,348,438 | 709,117,054 |
| 2024-12-13 | 5.4 | 5.4 | 4.85 | 4.96 | -1% | 1,572,664 | 808,958,099 |
| 2024-12-12 | 4.99 | 5.18 | 4.75 | 5.01 | +6.37% | 867,313 | 437,967,058 |
| 2024-12-11 | 4.19 | 4.71 | 4.12 | 4.71 | +10.05% | 1,118,875 | 504,489,110 |
| 2024-12-10 | 4.04 | 4.28 | 4.01 | 4.28 | +10.03% | 789,460 | 333,144,556 |
| 2024-12-09 | 3.98 | 4.02 | 3.85 | 3.89 | -2.02% | 141,144 | 55,179,018 |
| 2024-12-06 | 3.91 | 3.97 | 3.83 | 3.97 | +1.53% | 176,088 | 68,904,641 |
| 2024-12-05 | 3.91 | 3.96 | 3.85 | 3.91 | -0.76% | 169,849 | 65,987,984 |
| 2024-12-04 | 3.93 | 4.16 | 3.84 | 3.94 | -0.51% | 298,419 | 119,516,135 |
| 2024-12-03 | 4.03 | 4.1 | 3.92 | 3.96 | -1.74% | 314,392 | 125,934,521 |
| 2024-12-02 | 4.03 | 4.17 | 3.99 | 4.03 | +2.03% | 320,835 | 130,074,083 |
| 2024-11-29 | 3.92 | 4.03 | 3.9 | 3.95 | +0.25% | 306,661 | 120,934,998 |
| 2024-11-28 | 3.92 | 4.06 | 3.9 | 3.94 | 0% | 439,679 | 174,582,709 |
| 2024-11-27 | 3.75 | 4.14 | 3.64 | 3.94 | +4.79% | 418,763 | 165,528,523 |
| 2024-11-26 | 3.68 | 3.78 | 3.66 | 3.76 | +1.9% | 157,709 | 58,842,931 |
| 2024-11-25 | 3.58 | 3.69 | 3.54 | 3.69 | +2.5% | 97,545 | 35,378,858 |
| 2024-11-22 | 3.68 | 3.77 | 3.58 | 3.6 | -1.91% | 145,488 | 53,647,077 |
| 2024-11-21 | 3.57 | 3.68 | 3.57 | 3.67 | +1.66% | 108,148 | 39,313,314 |
| 2024-11-20 | 3.52 | 3.63 | 3.49 | 3.61 | +2.27% | 107,580 | 38,435,114 |
| 2024-11-19 | 3.5 | 3.53 | 3.41 | 3.53 | +1.73% | 88,306 | 30,733,049 |
| 2024-11-18 | 3.42 | 3.57 | 3.42 | 3.47 | +1.46% | 111,391 | 38,875,571 |
| 2024-11-15 | 3.49 | 3.55 | 3.41 | 3.42 | -2.01% | 69,732 | 24,305,481 |
| 2024-11-14 | 3.57 | 3.58 | 3.47 | 3.49 | -2.51% | 73,948 | 25,969,913 |
| 2024-11-13 | 3.58 | 3.65 | 3.51 | 3.58 | 0% | 94,513 | 33,789,157 |
| 2024-11-12 | 3.59 | 3.64 | 3.54 | 3.58 | 0% | 112,616 | 40,488,572 |
| 2024-11-11 | 3.6 | 3.62 | 3.53 | 3.58 | -0.83% | 117,891 | 41,948,179 |
| 2024-11-08 | 3.73 | 3.75 | 3.58 | 3.61 | -3.22% | 156,302 | 56,892,473 |
| 2024-11-07 | 3.6 | 3.75 | 3.58 | 3.73 | +3.61% | 127,009 | 46,984,343 |
| 2024-11-06 | 3.54 | 3.62 | 3.51 | 3.6 | +1.41% | 109,842 | 39,156,529 |
| 2024-11-05 | 3.5 | 3.57 | 3.47 | 3.55 | +1.43% | 96,304 | 34,131,441 |
| 2024-11-04 | 3.48 | 3.51 | 3.42 | 3.5 | +1.16% | 93,598 | 32,456,257 |
| 2024-11-01 | 3.5 | 3.55 | 3.43 | 3.46 | -1.7% | 115,788 | 40,359,883 |
| 2024-10-31 | 3.47 | 3.56 | 3.47 | 3.52 | +0.57% | 105,851 | 37,326,918 |
| 2024-10-30 | 3.4 | 3.56 | 3.39 | 3.5 | +0.86% | 150,638 | 52,769,989 |
| 2024-10-29 | 3.54 | 3.56 | 3.44 | 3.47 | -2.25% | 126,115 | 43,952,501 |
| 2024-10-28 | 3.43 | 3.55 | 3.43 | 3.55 | +3.5% | 130,223 | 45,685,812 |
| 2024-10-25 | 3.35 | 3.44 | 3.35 | 3.43 | +2.08% | 92,247 | 31,331,850 |
| 2024-10-24 | 3.32 | 3.39 | 3.29 | 3.36 | +1.2% | 93,653 | 31,387,700 |
| 2024-10-23 | 3.31 | 3.35 | 3.3 | 3.32 | 0% | 95,994 | 31,929,101 |
| 2024-10-22 | 3.29 | 3.32 | 3.25 | 3.32 | +0.91% | 88,262 | 29,117,802 |
| 2024-10-21 | 3.27 | 3.32 | 3.25 | 3.29 | +0.92% | 115,745 | 37,993,244 |
| 2024-10-18 | 3.18 | 3.29 | 3.16 | 3.26 | +2.19% | 99,549 | 32,058,950 |
| 2024-10-17 | 3.26 | 3.28 | 3.15 | 3.19 | -1.54% | 82,847 | 26,635,016 |
| 2024-10-16 | 3.2 | 3.27 | 3.15 | 3.24 | +0.31% | 81,958 | 26,460,567 |
| 2024-10-15 | 3.28 | 3.31 | 3.23 | 3.23 | -2.12% | 72,361 | 23,654,536 |
| 2024-10-14 | 3.24 | 3.3 | 3.21 | 3.3 | +1.85% | 97,155 | 31,636,966 |
| 2024-10-11 | 3.29 | 3.37 | 3.22 | 3.24 | -1.52% | 115,487 | 38,042,579 |
| 2024-10-10 | 3.26 | 3.4 | 3.21 | 3.29 | +1.86% | 134,986 | 44,595,567 |
| 2024-10-09 | 3.48 | 3.52 | 3.22 | 3.23 | -9.27% | 159,934 | 53,454,486 |
| 2024-10-08 | 3.83 | 3.84 | 3.43 | 3.56 | +1.71% | 271,781 | 98,086,740 |
| 2024-09-30 | 3.38 | 3.51 | 3.23 | 3.5 | +8.36% | 257,084 | 86,703,690 |
| 2024-09-27 | 3.2 | 3.24 | 3.15 | 3.23 | +2.22% | 101,123 | 32,295,504 |
| 2024-09-26 | 3.04 | 3.16 | 3.04 | 3.16 | +4.29% | 141,983 | 44,045,697 |
| 2024-09-25 | 3.01 | 3.1 | 3.01 | 3.03 | +1% | 151,750 | 46,413,295 |
| 2024-09-24 | 2.93 | 3.01 | 2.93 | 3 | +2.39% | 124,242 | 36,994,325 |
| 2024-09-23 | 2.93 | 2.94 | 2.9 | 2.93 | -0.34% | 44,717 | 13,050,346 |
| 2024-09-20 | 2.92 | 2.95 | 2.9 | 2.94 | 0% | 53,861 | 15,753,565 |
| 2024-09-19 | 2.86 | 2.94 | 2.86 | 2.94 | +2.44% | 99,587 | 29,075,949 |
| 2024-09-18 | 2.85 | 2.88 | 2.79 | 2.87 | +0.35% | 79,830 | 22,551,399 |
| 2024-09-13 | 2.89 | 2.92 | 2.85 | 2.86 | -0.69% | 67,699 | 19,545,869 |
| 2024-09-12 | 2.85 | 2.9 | 2.85 | 2.88 | +0.7% | 54,254 | 15,621,382 |
| 2024-09-11 | 2.94 | 2.94 | 2.85 | 2.86 | -3.05% | 109,015 | 31,370,510 |
| 2024-09-10 | 2.94 | 2.97 | 2.89 | 2.95 | 0% | 102,615 | 29,979,259 |
| 2024-09-09 | 2.88 | 2.98 | 2.85 | 2.95 | +1.72% | 156,967 | 46,082,253 |
| 2024-09-06 | 2.87 | 2.94 | 2.87 | 2.9 | +0.69% | 149,450 | 43,456,814 |
| 2024-09-05 | 2.84 | 2.88 | 2.84 | 2.88 | +1.41% | 85,255 | 24,428,764 |
| 2024-09-04 | 2.84 | 2.87 | 2.83 | 2.84 | -0.7% | 77,177 | 21,937,987 |
| 2024-09-03 | 2.85 | 2.88 | 2.84 | 2.86 | +0.35% | 106,107 | 30,285,840 |
| 2024-09-02 | 2.92 | 2.95 | 2.85 | 2.85 | -3.06% | 199,707 | 57,860,514 |
| 2024-08-30 | 2.88 | 3.01 | 2.86 | 2.94 | +0.34% | 340,059 | 99,744,161 |
| 2024-08-29 | 2.93 | 2.99 | 2.85 | 2.93 | -5.18% | 475,679 | 138,354,260 |
| 2024-08-28 | 3.09 | 3.09 | 3.01 | 3.09 | +9.96% | 400,939 | 123,732,117 |
| 2024-08-27 | 2.84 | 2.84 | 2.79 | 2.81 | -1.06% | 36,868 | 10,369,629 |
| 2024-08-26 | 2.78 | 2.87 | 2.78 | 2.84 | +1.43% | 35,835 | 10,151,545 |
| 2024-08-23 | 2.83 | 2.85 | 2.79 | 2.8 | -1.06% | 31,774 | 8,924,866 |
| 2024-08-22 | 2.86 | 2.88 | 2.81 | 2.83 | -1.39% | 37,744 | 10,742,736 |
| 2024-08-21 | 2.86 | 2.89 | 2.85 | 2.87 | -0.35% | 29,733 | 8,518,138 |
| 2024-08-20 | 2.89 | 2.9 | 2.85 | 2.88 | 0% | 34,950 | 10,030,889 |
| 2024-08-19 | 2.89 | 2.91 | 2.87 | 2.88 | 0% | 30,503 | 8,812,065 |
| 2024-08-16 | 2.92 | 2.94 | 2.88 | 2.88 | -1.71% | 44,079 | 12,763,966 |
| 2024-08-15 | 2.88 | 2.95 | 2.88 | 2.93 | +1.03% | 39,517 | 11,545,319 |
| 2024-08-14 | 2.94 | 2.95 | 2.89 | 2.9 | -1.02% | 45,239 | 13,175,491 |
| 2024-08-13 | 2.92 | 2.95 | 2.88 | 2.93 | 0% | 51,145 | 14,904,357 |
| 2024-08-12 | 3 | 3.01 | 2.91 | 2.93 | -2.33% | 72,993 | 21,539,631 |
| 2024-08-09 | 3.1 | 3.11 | 3 | 3 | -3.85% | 124,992 | 38,068,825 |
| 2024-08-08 | 3.04 | 3.16 | 3.01 | 3.12 | +0.97% | 131,298 | 40,537,352 |
| 2024-08-07 | 3.05 | 3.13 | 2.98 | 3.09 | +0.98% | 142,930 | 43,592,462 |
| 2024-08-06 | 2.98 | 3.08 | 2.96 | 3.06 | +4.08% | 109,407 | 32,991,524 |
| 2024-08-05 | 2.93 | 3.01 | 2.93 | 2.94 | +0.34% | 96,653 | 28,703,345 |
| 2024-08-02 | 2.92 | 2.95 | 2.92 | 2.93 | -0.34% | 40,335 | 11,847,343 |
| 2024-08-01 | 2.97 | 2.99 | 2.93 | 2.94 | -1.01% | 48,855 | 14,412,525 |
| 2024-07-31 | 2.91 | 2.98 | 2.9 | 2.97 | +2.41% | 59,055 | 17,430,387 |
| 2024-07-30 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 52,158 | 15,079,820 |
| 2024-07-29 | 2.86 | 2.88 | 2.83 | 2.87 | 0% | 28,798 | 8,232,817 |
| 2024-07-26 | 2.81 | 2.88 | 2.81 | 2.87 | +2.5% | 45,178 | 12,790,506 |
| 2024-07-25 | 2.77 | 2.83 | 2.75 | 2.8 | +0.36% | 35,521 | 9,926,258 |
| 2024-07-24 | 2.87 | 2.87 | 2.78 | 2.79 | -2.11% | 55,937 | 15,770,465 |
| 2024-07-23 | 2.83 | 2.92 | 2.83 | 2.85 | 0% | 61,121 | 17,628,837 |
| 2024-07-22 | 2.86 | 2.87 | 2.81 | 2.85 | -0.35% | 53,663 | 15,252,656 |
| 2024-07-19 | 2.91 | 2.91 | 2.86 | 2.86 | -1.72% | 58,195 | 16,724,349 |
| 2024-07-18 | 2.87 | 2.91 | 2.83 | 2.91 | +0.69% | 71,663 | 20,603,780 |
| 2024-07-17 | 2.85 | 2.97 | 2.85 | 2.89 | +0.7% | 107,463 | 31,263,849 |
| 2024-07-16 | 2.92 | 2.93 | 2.85 | 2.87 | -1.71% | 94,257 | 27,134,365 |
| 2024-07-15 | 2.98 | 3.02 | 2.89 | 2.92 | -3.31% | 130,458 | 38,150,257 |
| 2024-07-12 | 3.03 | 3.11 | 2.99 | 3.02 | -1.95% | 274,209 | 83,123,381 |
| 2024-07-11 | 2.99 | 3.23 | 2.94 | 3.08 | +4.76% | 361,352 | 112,932,708 |
| 2024-07-10 | 3 | 3.02 | 2.94 | 2.94 | -3.29% | 102,601 | 30,473,181 |
| 2024-07-09 | 2.97 | 3.04 | 2.88 | 3.04 | +1.33% | 155,649 | 46,322,166 |
| 2024-07-08 | 2.97 | 3.02 | 2.93 | 3 | -1.32% | 144,381 | 42,878,003 |
| 2024-07-05 | 2.97 | 3.05 | 2.88 | 3.04 | +0.66% | 215,867 | 64,576,464 |
| 2024-07-04 | 3.19 | 3.19 | 2.92 | 3.02 | -7.08% | 367,236 | 111,414,633 |
| 2024-07-03 | 2.98 | 3.25 | 2.98 | 3.25 | +10.17% | 204,014 | 65,342,026 |
| 2024-07-02 | 2.86 | 2.98 | 2.86 | 2.95 | +2.79% | 50,030 | 14,722,304 |
| 2024-07-01 | 2.8 | 2.88 | 2.79 | 2.87 | +2.14% | 40,011 | 11,359,157 |
| 2024-06-28 | 2.81 | 2.85 | 2.79 | 2.81 | +0.72% | 39,427 | 11,132,193 |
| 2024-06-27 | 2.85 | 2.9 | 2.79 | 2.79 | -2.11% | 38,390 | 10,877,608 |
| 2024-06-26 | 2.81 | 2.87 | 2.78 | 2.85 | +1.79% | 27,375 | 7,731,469 |
| 2024-06-25 | 2.72 | 2.84 | 2.72 | 2.8 | +2.56% | 58,203 | 16,285,871 |
| 2024-06-24 | 2.84 | 2.86 | 2.71 | 2.73 | -4.55% | 58,798 | 16,255,499 |
| 2024-06-21 | 2.88 | 2.91 | 2.86 | 2.86 | -0.69% | 25,386 | 7,315,546 |
| 2024-06-20 | 2.95 | 2.96 | 2.87 | 2.88 | -2.37% | 50,588 | 14,702,715 |
| 2024-06-19 | 2.97 | 2.98 | 2.93 | 2.95 | -0.34% | 30,809 | 9,111,403 |
| 2024-06-18 | 2.95 | 2.98 | 2.93 | 2.96 | 0% | 28,408 | 8,413,491 |
| 2024-06-17 | 2.99 | 3 | 2.94 | 2.96 | -1.99% | 26,288 | 7,797,222 |
| 2024-06-14 | 3.02 | 3.04 | 2.97 | 3.02 | -0.66% | 33,025 | 9,932,400 |
| 2024-06-13 | 3.05 | 3.07 | 2.98 | 3.04 | -0.33% | 55,379 | 16,727,502 |
| 2024-06-12 | 2.98 | 3.07 | 2.97 | 3.05 | +2.35% | 60,977 | 18,458,167 |
| 2024-06-11 | 3 | 3.03 | 2.93 | 2.98 | -1.97% | 61,594 | 18,258,382 |
| 2024-06-07 | 2.91 | 3.05 | 2.88 | 3.04 | +5.56% | 107,432 | 31,912,173 |
| 2024-06-06 | 3.05 | 3.06 | 2.86 | 2.88 | -4.95% | 105,435 | 30,808,598 |
| 2024-06-05 | 3.11 | 3.11 | 3.02 | 3.03 | -2.57% | 57,671 | 17,631,273 |
| 2024-06-04 | 3.17 | 3.17 | 3.08 | 3.11 | -1.89% | 49,203 | 15,313,831 |
| 2024-06-03 | 3.26 | 3.27 | 3.15 | 3.17 | -3.35% | 56,925 | 18,174,512 |
| 2024-05-31 | 3.27 | 3.29 | 3.25 | 3.28 | +0.31% | 37,746 | 12,345,703 |
| 2024-05-30 | 3.29 | 3.32 | 3.26 | 3.27 | -0.91% | 38,793 | 12,734,490 |
| 2024-05-29 | 3.29 | 3.34 | 3.28 | 3.3 | 0% | 37,856 | 12,531,605 |
| 2024-05-28 | 3.36 | 3.37 | 3.29 | 3.3 | -2.37% | 40,460 | 13,453,594 |
| 2024-05-27 | 3.37 | 3.4 | 3.33 | 3.38 | +0.9% | 39,745 | 13,343,787 |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.35 | +0.3% | 52,649 | 17,711,834 |
| 2024-05-23 | 3.44 | 3.47 | 3.33 | 3.34 | -3.19% | 53,100 | 17,884,801 |
| 2024-05-22 | 3.42 | 3.49 | 3.42 | 3.45 | +0.58% | 55,865 | 19,282,004 |
| 2024-05-21 | 3.46 | 3.46 | 3.41 | 3.43 | -0.87% | 47,566 | 16,328,396 |
| 2024-05-20 | 3.5 | 3.52 | 3.45 | 3.46 | -1.14% | 64,845 | 22,594,185 |
| 2024-05-17 | 3.47 | 3.51 | 3.43 | 3.5 | +1.16% | 68,534 | 23,837,790 |
| 2024-05-16 | 3.43 | 3.5 | 3.43 | 3.46 | +1.47% | 64,816 | 22,471,381 |
| 2024-05-15 | 3.42 | 3.45 | 3.38 | 3.41 | -0.29% | 44,453 | 15,205,286 |
| 2024-05-14 | 3.36 | 3.44 | 3.36 | 3.42 | +1.79% | 69,122 | 23,564,118 |
| 2024-05-13 | 3.43 | 3.43 | 3.3 | 3.36 | -1.75% | 49,529 | 16,688,262 |
| 2024-05-10 | 3.42 | 3.45 | 3.39 | 3.42 | -0.29% | 47,309 | 16,173,563 |
| 2024-05-09 | 3.41 | 3.44 | 3.39 | 3.43 | +1.18% | 38,095 | 13,047,374 |
| 2024-05-08 | 3.42 | 3.46 | 3.39 | 3.39 | -2.02% | 52,202 | 17,847,333 |
| 2024-05-07 | 3.44 | 3.48 | 3.4 | 3.46 | +0.87% | 62,296 | 21,368,500 |
| 2024-05-06 | 3.43 | 3.46 | 3.4 | 3.43 | +1.18% | 72,839 | 25,000,927 |
| 2024-04-30 | 3.43 | 3.43 | 3.34 | 3.39 | -0.88% | 64,151 | 21,655,083 |
| 2024-04-29 | 3.24 | 3.42 | 3.24 | 3.42 | +5.56% | 103,427 | 34,742,526 |
| 2024-04-26 | 3.19 | 3.24 | 3.14 | 3.24 | +1.89% | 56,845 | 18,142,425 |
| 2024-04-25 | 3.12 | 3.19 | 3.1 | 3.18 | +1.6% | 50,093 | 15,851,337 |
| 2024-04-24 | 3.11 | 3.13 | 3.06 | 3.13 | +0.64% | 71,614 | 22,194,694 |
| 2024-04-23 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 47,391 | 14,765,210 |
| 2024-04-22 | 3.18 | 3.18 | 3.06 | 3.1 | -1.9% | 64,743 | 20,179,995 |
| 2024-04-19 | 3.18 | 3.23 | 3.12 | 3.16 | -0.63% | 65,470 | 20,727,392 |
| 2024-04-18 | 3.28 | 3.28 | 3.17 | 3.18 | -2.45% | 87,625 | 28,138,002 |
| 2024-04-17 | 3.1 | 3.27 | 3.09 | 3.26 | +6.54% | 135,535 | 43,421,351 |
| 2024-04-16 | 3.36 | 3.36 | 3.03 | 3.06 | -9.2% | 203,732 | 63,647,137 |
| 2024-04-15 | 3.53 | 3.61 | 3.31 | 3.37 | -7.16% | 181,977 | 62,496,130 |
| 2024-04-12 | 3.69 | 3.77 | 3.61 | 3.63 | -2.42% | 167,139 | 61,671,971 |
| 2024-04-11 | 3.61 | 3.79 | 3.55 | 3.72 | +2.2% | 170,225 | 62,896,246 |
| 2024-04-10 | 3.64 | 3.66 | 3.58 | 3.64 | 0% | 80,719 | 29,217,286 |
| 2024-04-09 | 3.55 | 3.65 | 3.54 | 3.64 | +1.96% | 71,576 | 25,805,880 |
| 2024-04-08 | 3.61 | 3.65 | 3.56 | 3.57 | -1.38% | 81,114 | 29,261,573 |
| 2024-04-03 | 3.58 | 3.62 | 3.55 | 3.62 | +1.69% | 83,837 | 30,101,034 |
| 2024-04-02 | 3.56 | 3.59 | 3.53 | 3.56 | +0.28% | 74,426 | 26,494,061 |
| 2024-04-01 | 3.49 | 3.56 | 3.48 | 3.55 | +1.43% | 73,468 | 25,980,022 |
| 2024-03-29 | 3.42 | 3.5 | 3.4 | 3.5 | +1.74% | 88,964 | 30,741,208 |
| 2024-03-28 | 3.4 | 3.46 | 3.35 | 3.44 | +0.29% | 120,582 | 41,102,141 |
| 2024-03-27 | 3.41 | 3.62 | 3.37 | 3.43 | 0% | 134,309 | 46,667,042 |
| 2024-03-26 | 3.4 | 3.44 | 3.36 | 3.43 | +0.59% | 54,530 | 18,548,280 |
| 2024-03-25 | 3.45 | 3.48 | 3.4 | 3.41 | -1.16% | 59,618 | 20,524,071 |
| 2024-03-22 | 3.51 | 3.51 | 3.42 | 3.45 | -1.71% | 65,159 | 22,572,650 |
| 2024-03-21 | 3.51 | 3.53 | 3.47 | 3.51 | +0.29% | 83,171 | 29,179,200 |
| 2024-03-20 | 3.47 | 3.51 | 3.46 | 3.5 | +0.57% | 52,748 | 18,409,536 |
| 2024-03-19 | 3.51 | 3.52 | 3.47 | 3.48 | -0.85% | 48,552 | 16,966,284 |
| 2024-03-18 | 3.48 | 3.51 | 3.47 | 3.51 | +0.86% | 64,808 | 22,648,790 |
| 2024-03-15 | 3.41 | 3.49 | 3.39 | 3.48 | +1.46% | 61,304 | 21,134,708 |
| 2024-03-14 | 3.42 | 3.45 | 3.38 | 3.43 | +0.29% | 61,688 | 21,122,713 |
| 2024-03-13 | 3.43 | 3.44 | 3.38 | 3.42 | -0.58% | 54,132 | 18,462,319 |
| 2024-03-12 | 3.4 | 3.44 | 3.37 | 3.44 | +1.47% | 54,290 | 18,512,599 |
| 2024-03-11 | 3.37 | 3.4 | 3.32 | 3.39 | +0.89% | 51,901 | 17,492,139 |
| 2024-03-08 | 3.38 | 3.39 | 3.3 | 3.36 | 0% | 42,430 | 14,163,262 |
| 2024-03-07 | 3.39 | 3.43 | 3.35 | 3.36 | 0% | 54,611 | 18,493,000 |
| 2024-03-06 | 3.32 | 3.38 | 3.31 | 3.36 | +1.2% | 40,513 | 13,571,463 |
| 2024-03-05 | 3.35 | 3.38 | 3.32 | 3.32 | -2.06% | 50,623 | 16,911,363 |
| 2024-03-04 | 3.42 | 3.44 | 3.35 | 3.39 | -1.17% | 54,325 | 18,362,688 |
| 2024-03-01 | 3.42 | 3.44 | 3.36 | 3.43 | +0.59% | 68,573 | 23,313,866 |
| 2024-02-29 | 3.25 | 3.41 | 3.21 | 3.41 | +3.33% | 98,026 | 32,786,850 |
| 2024-02-28 | 3.53 | 3.6 | 3.29 | 3.3 | -6.78% | 180,453 | 62,537,467 |
| 2024-02-27 | 3.45 | 3.55 | 3.42 | 3.54 | +2.31% | 106,755 | 37,396,899 |
| 2024-02-26 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 113,562 | 39,223,339 |
| 2024-02-23 | 3.33 | 3.46 | 3.31 | 3.44 | +3.3% | 113,644 | 38,346,566 |
| 2024-02-22 | 3.29 | 3.34 | 3.25 | 3.33 | +1.22% | 75,978 | 25,107,555 |
| 2024-02-21 | 3.21 | 3.36 | 3.21 | 3.29 | +1.54% | 126,226 | 41,700,525 |
| 2024-02-20 | 3.25 | 3.27 | 3.18 | 3.24 | -0.31% | 92,351 | 29,836,191 |
| 2024-02-19 | 3.19 | 3.28 | 3.16 | 3.25 | +2.52% | 161,630 | 51,996,722 |
| 2024-02-08 | 3.03 | 3.18 | 2.91 | 3.17 | +5.32% | 179,160 | 54,735,426 |
| 2024-02-07 | 3.19 | 3.19 | 2.93 | 3.01 | -5.64% | 247,861 | 74,860,848 |
| 2024-02-06 | 3.18 | 3.3 | 3.02 | 3.19 | -2.74% | 230,299 | 71,998,130 |
| 2024-02-05 | 3.35 | 3.36 | 3.04 | 3.28 | -2.96% | 335,341 | 106,089,966 |
| 2024-02-02 | 3.53 | 3.64 | 3.3 | 3.38 | -4.52% | 180,520 | 62,681,286 |
| 2024-02-01 | 3.63 | 3.63 | 3.38 | 3.54 | -2.48% | 241,587 | 84,482,227 |
| 2024-01-31 | 3.76 | 3.77 | 3.55 | 3.63 | -2.42% | 153,354 | 55,574,551 |
| 2024-01-30 | 3.83 | 3.87 | 3.71 | 3.72 | -3.63% | 95,116 | 36,113,246 |
| 2024-01-29 | 4 | 4.03 | 3.84 | 3.86 | -3.74% | 96,802 | 37,823,077 |
| 2024-01-26 | 3.9 | 4.05 | 3.9 | 4.01 | +2.82% | 123,966 | 49,627,728 |
| 2024-01-25 | 3.84 | 3.92 | 3.78 | 3.9 | +1.83% | 111,672 | 43,000,832 |
| 2024-01-24 | 3.6 | 3.83 | 3.59 | 3.83 | +5.8% | 196,970 | 72,764,279 |
| 2024-01-23 | 3.7 | 3.72 | 3.55 | 3.62 | -2.95% | 198,669 | 71,425,546 |
| 2024-01-22 | 4.01 | 4.01 | 3.68 | 3.73 | -6.52% | 119,897 | 46,035,307 |
| 2024-01-19 | 4.01 | 4.05 | 3.91 | 3.99 | -0.99% | 96,337 | 38,388,809 |
| 2024-01-18 | 4.1 | 4.12 | 3.89 | 4.03 | -2.18% | 135,410 | 53,938,743 |
| 2024-01-17 | 4.22 | 4.26 | 4.1 | 4.12 | -3.06% | 89,671 | 37,429,621 |
| 2024-01-16 | 4.35 | 4.37 | 4.19 | 4.25 | -2.07% | 112,084 | 47,793,228 |
| 2024-01-15 | 4.22 | 4.38 | 4.2 | 4.34 | +2.12% | 133,777 | 57,827,756 |
| 2024-01-12 | 4.33 | 4.38 | 4.23 | 4.25 | -1.85% | 140,859 | 60,579,916 |
| 2024-01-11 | 4.24 | 4.35 | 4.24 | 4.33 | +0.93% | 193,549 | 83,335,244 |
| 2024-01-10 | 4.19 | 4.4 | 4.14 | 4.29 | +1.18% | 261,731 | 111,247,374 |
| 2024-01-09 | 4.07 | 4.29 | 4.07 | 4.24 | +4.18% | 179,138 | 75,607,737 |
| 2024-01-08 | 4.05 | 4.14 | 4.03 | 4.07 | -0.25% | 81,035 | 33,216,753 |
| 2024-01-05 | 4.13 | 4.18 | 4.04 | 4.08 | -0.73% | 70,807 | 29,141,932 |
| 2024-01-04 | 4.07 | 4.13 | 4.06 | 4.11 | +0.24% | 68,335 | 27,944,049 |
| 2024-01-03 | 4.04 | 4.13 | 4.04 | 4.1 | +0.74% | 66,346 | 27,124,490 |
| 2024-01-02 | 4.01 | 4.1 | 4.01 | 4.07 | +1.5% | 72,706 | 29,519,632 |
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：