股票概览
3.78
-2.07%
-0.08
3.86
开盘价
3.88
最高价
3.75
最低价
107,182
成交量
数据更新至: 2024-12-31
技术指标
3.82
MA5 (5日均线)
3.92
MA10 (10日均线)
4.03
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 | 3.86 | 3.88 | 3.75 | 3.78 | -2.07% | 107,182 | 40,755,515 |
| 2024-12-30 | 3.79 | 3.9 | 3.69 | 3.86 | +1.05% | 155,144 | 58,905,180 |
| 2024-12-27 | 3.8 | 3.89 | 3.78 | 3.82 | +0.53% | 125,293 | 48,150,597 |
| 2024-12-26 | 3.86 | 3.87 | 3.77 | 3.8 | -1.55% | 145,194 | 55,360,652 |
| 2024-12-25 | 3.81 | 3.92 | 3.72 | 3.86 | +0.78% | 255,859 | 97,408,615 |
| 2024-12-24 | 3.87 | 4.05 | 3.8 | 3.83 | -0.52% | 255,611 | 99,340,463 |
| 2024-12-23 | 4.12 | 4.15 | 3.84 | 3.85 | -7.23% | 440,554 | 173,805,517 |
| 2024-12-20 | 3.99 | 4.36 | 3.99 | 4.15 | +2.98% | 486,377 | 205,299,632 |
| 2024-12-19 | 4.13 | 4.14 | 3.97 | 4.03 | -4.05% | 396,216 | 159,204,976 |
| 2024-12-18 | 4.36 | 4.36 | 4.12 | 4.2 | -3.89% | 586,187 | 245,911,134 |
| 2024-12-17 | 4.22 | 4.52 | 4.05 | 4.37 | +5.56% | 933,056 | 398,705,940 |
| 2024-12-16 | 4.16 | 4.26 | 4.1 | 4.14 | +1.22% | 378,483 | 158,870,915 |
| 2024-12-13 | 4.18 | 4.19 | 4.07 | 4.09 | -2.15% | 273,625 | 112,862,417 |
| 2024-12-12 | 4.08 | 4.21 | 4.03 | 4.18 | +1.46% | 339,626 | 140,748,056 |
| 2024-12-11 | 3.95 | 4.17 | 3.93 | 4.12 | +3.78% | 417,638 | 171,226,759 |
| 2024-12-10 | 4.16 | 4.16 | 3.94 | 3.97 | 0% | 362,089 | 145,443,612 |
| 2024-12-09 | 4.09 | 4.11 | 3.91 | 3.97 | -2.93% | 421,221 | 167,266,650 |
| 2024-12-06 | 4.21 | 4.23 | 4.06 | 4.09 | -3.54% | 562,599 | 231,499,734 |
| 2024-12-05 | 4.05 | 4.32 | 3.98 | 4.24 | +1.92% | 642,095 | 268,843,777 |
| 2024-12-04 | 4.52 | 4.52 | 4.16 | 4.16 | -9.96% | 903,320 | 385,708,709 |
| 2024-12-03 | 4.2 | 4.62 | 4.11 | 4.62 | +10% | 1,003,542 | 434,164,325 |
| 2024-12-02 | 3.88 | 4.2 | 3.88 | 4.2 | +9.95% | 319,941 | 131,738,443 |
| 2024-11-29 | 3.85 | 3.95 | 3.74 | 3.82 | 0% | 432,677 | 165,516,001 |
| 2024-11-28 | 3.62 | 3.98 | 3.59 | 3.82 | +4.66% | 536,963 | 202,690,943 |
| 2024-11-27 | 3.45 | 3.8 | 3.34 | 3.65 | +5.19% | 457,898 | 164,522,262 |
| 2024-11-26 | 3.43 | 3.52 | 3.43 | 3.47 | +0.87% | 154,184 | 53,667,902 |
| 2024-11-25 | 3.38 | 3.44 | 3.32 | 3.44 | +2.38% | 140,327 | 47,564,520 |
| 2024-11-22 | 3.51 | 3.54 | 3.34 | 3.36 | -4.27% | 182,091 | 63,200,751 |
| 2024-11-21 | 3.47 | 3.52 | 3.44 | 3.51 | +0.86% | 154,184 | 53,670,206 |
| 2024-11-20 | 3.37 | 3.49 | 3.34 | 3.48 | +3.26% | 229,173 | 78,981,785 |
| 2024-11-19 | 3.4 | 3.41 | 3.27 | 3.37 | +0.3% | 214,006 | 71,142,119 |
| 2024-11-18 | 3.34 | 3.5 | 3.34 | 3.36 | +2.44% | 334,386 | 114,524,867 |
| 2024-11-15 | 3.33 | 3.38 | 3.27 | 3.28 | -2.38% | 172,622 | 57,324,916 |
| 2024-11-14 | 3.54 | 3.55 | 3.36 | 3.36 | -3.72% | 195,665 | 66,954,324 |
| 2024-11-13 | 3.47 | 3.55 | 3.43 | 3.49 | +0.29% | 151,156 | 52,587,951 |
| 2024-11-12 | 3.52 | 3.56 | 3.45 | 3.48 | -1.14% | 202,404 | 70,807,797 |
| 2024-11-11 | 3.6 | 3.62 | 3.42 | 3.52 | -2.76% | 293,914 | 102,755,726 |
| 2024-11-08 | 3.84 | 3.85 | 3.58 | 3.62 | -3.72% | 281,078 | 102,875,417 |
| 2024-11-07 | 3.56 | 3.76 | 3.53 | 3.76 | +4.74% | 241,823 | 88,929,856 |
| 2024-11-06 | 3.51 | 3.63 | 3.45 | 3.59 | +1.99% | 264,751 | 93,545,476 |
| 2024-11-05 | 3.4 | 3.54 | 3.39 | 3.52 | +3.83% | 218,050 | 76,361,727 |
| 2024-11-04 | 3.37 | 3.4 | 3.29 | 3.39 | +1.5% | 165,681 | 55,508,141 |
| 2024-11-01 | 3.45 | 3.52 | 3.34 | 3.34 | -3.47% | 204,485 | 69,683,784 |
| 2024-10-31 | 3.32 | 3.53 | 3.32 | 3.46 | +3.28% | 261,830 | 90,448,966 |
| 2024-10-30 | 3.28 | 3.41 | 3.26 | 3.35 | +0.9% | 173,010 | 57,538,726 |
| 2024-10-29 | 3.46 | 3.48 | 3.31 | 3.32 | -4.32% | 177,458 | 60,100,920 |
| 2024-10-28 | 3.35 | 3.48 | 3.34 | 3.47 | +5.47% | 244,416 | 84,107,042 |
| 2024-10-25 | 3.23 | 3.3 | 3.22 | 3.29 | +2.49% | 155,165 | 50,779,624 |
| 2024-10-24 | 3.18 | 3.24 | 3.16 | 3.21 | +0.94% | 128,803 | 41,309,719 |
| 2024-10-23 | 3.17 | 3.23 | 3.17 | 3.18 | +0.32% | 155,798 | 49,828,242 |
| 2024-10-22 | 3.13 | 3.18 | 3.11 | 3.17 | +1.28% | 115,868 | 36,600,856 |
| 2024-10-21 | 3.18 | 3.21 | 3.12 | 3.13 | -1.57% | 196,115 | 62,159,525 |
| 2024-10-18 | 3.15 | 3.23 | 3.06 | 3.18 | +0.63% | 194,128 | 60,879,256 |
| 2024-10-17 | 3.25 | 3.28 | 3.16 | 3.16 | -2.77% | 199,087 | 63,817,852 |
| 2024-10-16 | 3.15 | 3.29 | 3.15 | 3.25 | +2.85% | 213,027 | 68,990,042 |
| 2024-10-15 | 3.22 | 3.25 | 3.15 | 3.16 | -2.77% | 200,512 | 64,181,164 |
| 2024-10-14 | 3.24 | 3.26 | 3.16 | 3.25 | +2.52% | 202,784 | 65,316,312 |
| 2024-10-11 | 3.21 | 3.26 | 3.12 | 3.17 | -1.55% | 165,182 | 52,701,003 |
| 2024-10-10 | 3.34 | 3.35 | 3.12 | 3.22 | -3.88% | 297,252 | 95,992,491 |
| 2024-10-09 | 3.46 | 3.5 | 3.35 | 3.35 | -9.95% | 399,130 | 135,660,932 |
| 2024-10-08 | 3.78 | 3.78 | 3.44 | 3.72 | +8.14% | 664,701 | 242,358,013 |
| 2024-09-30 | 3.39 | 3.46 | 3.18 | 3.44 | +8.86% | 599,453 | 199,829,815 |
| 2024-09-27 | 3.13 | 3.19 | 3.06 | 3.16 | +3.27% | 346,963 | 108,480,809 |
| 2024-09-26 | 2.9 | 3.07 | 2.87 | 3.06 | +5.15% | 462,628 | 137,987,087 |
| 2024-09-25 | 2.94 | 3.12 | 2.91 | 2.91 | +2.46% | 576,237 | 175,302,471 |
| 2024-09-24 | 2.81 | 2.85 | 2.75 | 2.84 | +3.27% | 342,743 | 96,345,416 |
| 2024-09-23 | 2.77 | 2.78 | 2.68 | 2.75 | -0.72% | 240,697 | 66,048,052 |
| 2024-09-20 | 2.77 | 2.8 | 2.71 | 2.77 | -0.72% | 342,293 | 94,463,501 |
| 2024-09-19 | 2.75 | 2.84 | 2.71 | 2.79 | +0.36% | 496,891 | 138,630,991 |
| 2024-09-18 | 2.9 | 2.99 | 2.68 | 2.78 | -1.07% | 699,052 | 198,023,992 |
| 2024-09-13 | 2.58 | 2.81 | 2.56 | 2.81 | +10.2% | 622,132 | 170,696,181 |
| 2024-09-12 | 2.55 | 2.6 | 2.55 | 2.55 | 0% | 55,511 | 14,280,173 |
| 2024-09-11 | 2.56 | 2.57 | 2.54 | 2.55 | -0.78% | 41,057 | 10,476,502 |
| 2024-09-10 | 2.59 | 2.6 | 2.54 | 2.57 | -0.77% | 50,391 | 12,954,704 |
| 2024-09-09 | 2.54 | 2.6 | 2.52 | 2.59 | +1.57% | 56,293 | 14,473,057 |
| 2024-09-06 | 2.58 | 2.6 | 2.55 | 2.55 | -0.78% | 52,372 | 13,502,768 |
| 2024-09-05 | 2.54 | 2.59 | 2.54 | 2.57 | +1.58% | 54,340 | 13,981,514 |
| 2024-09-04 | 2.55 | 2.59 | 2.53 | 2.53 | -1.17% | 53,248 | 13,642,961 |
| 2024-09-03 | 2.53 | 2.58 | 2.52 | 2.56 | +1.19% | 44,744 | 11,416,639 |
| 2024-09-02 | 2.58 | 2.63 | 2.53 | 2.53 | -1.94% | 84,269 | 21,790,295 |
| 2024-08-30 | 2.52 | 2.63 | 2.51 | 2.58 | +2.38% | 124,716 | 32,167,767 |
| 2024-08-29 | 2.5 | 2.53 | 2.48 | 2.52 | +0.4% | 37,856 | 9,493,933 |
| 2024-08-28 | 2.51 | 2.54 | 2.48 | 2.51 | -0.4% | 44,099 | 11,072,051 |
| 2024-08-27 | 2.54 | 2.56 | 2.49 | 2.52 | 0% | 62,915 | 15,815,364 |
| 2024-08-26 | 2.47 | 2.54 | 2.46 | 2.52 | +1.61% | 51,633 | 12,986,771 |
| 2024-08-23 | 2.51 | 2.51 | 2.46 | 2.48 | -1.2% | 57,986 | 14,388,798 |
| 2024-08-22 | 2.52 | 2.56 | 2.5 | 2.51 | 0% | 59,331 | 15,022,740 |
| 2024-08-21 | 2.51 | 2.53 | 2.47 | 2.51 | -0.4% | 59,130 | 14,836,471 |
| 2024-08-20 | 2.56 | 2.58 | 2.51 | 2.52 | -1.18% | 79,856 | 20,206,275 |
| 2024-08-19 | 2.62 | 2.63 | 2.54 | 2.55 | -4.14% | 141,478 | 36,264,650 |
| 2024-08-16 | 2.58 | 2.82 | 2.55 | 2.66 | +3.1% | 175,774 | 46,869,273 |
| 2024-08-15 | 2.54 | 2.6 | 2.53 | 2.58 | +0.78% | 52,501 | 13,484,322 |
| 2024-08-14 | 2.57 | 2.59 | 2.55 | 2.56 | -0.39% | 34,013 | 8,722,399 |
| 2024-08-13 | 2.58 | 2.59 | 2.53 | 2.57 | -0.39% | 49,191 | 12,581,777 |
| 2024-08-12 | 2.65 | 2.67 | 2.58 | 2.58 | -3.73% | 82,815 | 21,634,044 |
| 2024-08-09 | 2.66 | 2.77 | 2.65 | 2.68 | +1.13% | 138,297 | 37,521,478 |
| 2024-08-08 | 2.64 | 2.73 | 2.62 | 2.65 | +0.76% | 86,769 | 23,129,357 |
| 2024-08-07 | 2.65 | 2.65 | 2.61 | 2.63 | -0.75% | 34,683 | 9,128,269 |
| 2024-08-06 | 2.62 | 2.67 | 2.6 | 2.65 | +2.32% | 65,331 | 17,182,433 |
| 2024-08-05 | 2.64 | 2.69 | 2.59 | 2.59 | -2.26% | 54,262 | 14,366,749 |
| 2024-08-02 | 2.66 | 2.71 | 2.63 | 2.65 | -0.75% | 55,149 | 14,743,660 |
| 2024-08-01 | 2.69 | 2.7 | 2.65 | 2.67 | -0.74% | 67,721 | 18,094,159 |
| 2024-07-31 | 2.61 | 2.71 | 2.6 | 2.69 | +3.07% | 89,196 | 23,796,897 |
| 2024-07-30 | 2.58 | 2.63 | 2.56 | 2.61 | +1.56% | 49,435 | 12,856,958 |
| 2024-07-29 | 2.57 | 2.6 | 2.53 | 2.57 | 0% | 35,716 | 9,153,013 |
| 2024-07-26 | 2.54 | 2.59 | 2.54 | 2.57 | +1.18% | 60,702 | 15,565,014 |
| 2024-07-25 | 2.54 | 2.56 | 2.51 | 2.54 | +0.4% | 29,732 | 7,537,528 |
| 2024-07-24 | 2.53 | 2.57 | 2.5 | 2.53 | -0.78% | 48,338 | 12,217,773 |
| 2024-07-23 | 2.59 | 2.64 | 2.54 | 2.55 | -1.16% | 55,906 | 14,564,678 |
| 2024-07-22 | 2.57 | 2.6 | 2.54 | 2.58 | 0% | 39,905 | 10,252,700 |
| 2024-07-19 | 2.58 | 2.59 | 2.52 | 2.58 | -0.39% | 52,474 | 13,401,787 |
| 2024-07-18 | 2.59 | 2.6 | 2.54 | 2.59 | -0.38% | 39,333 | 10,101,327 |
| 2024-07-17 | 2.59 | 2.63 | 2.57 | 2.6 | +0.39% | 37,386 | 9,747,579 |
| 2024-07-16 | 2.61 | 2.63 | 2.57 | 2.59 | -0.38% | 41,350 | 10,723,509 |
| 2024-07-15 | 2.63 | 2.67 | 2.59 | 2.6 | -1.89% | 40,109 | 10,478,924 |
| 2024-07-12 | 2.62 | 2.71 | 2.62 | 2.65 | +0.76% | 65,697 | 17,589,337 |
| 2024-07-11 | 2.58 | 2.64 | 2.57 | 2.63 | +2.73% | 50,226 | 13,118,679 |
| 2024-07-10 | 2.6 | 2.6 | 2.53 | 2.56 | -2.29% | 46,986 | 12,058,530 |
| 2024-07-09 | 2.56 | 2.63 | 2.52 | 2.62 | +1.55% | 76,956 | 19,825,138 |
| 2024-07-08 | 2.63 | 2.65 | 2.55 | 2.58 | -1.9% | 56,193 | 14,467,816 |
| 2024-07-05 | 2.6 | 2.66 | 2.57 | 2.63 | +0.38% | 41,254 | 10,817,663 |
| 2024-07-04 | 2.75 | 2.75 | 2.6 | 2.62 | -4.03% | 58,070 | 15,345,791 |
| 2024-07-03 | 2.71 | 2.76 | 2.7 | 2.73 | +0.37% | 45,496 | 12,473,180 |
| 2024-07-02 | 2.69 | 2.76 | 2.66 | 2.72 | +0.74% | 73,778 | 20,119,647 |
| 2024-07-01 | 2.62 | 2.7 | 2.6 | 2.7 | +3.05% | 78,425 | 20,936,535 |
| 2024-06-28 | 2.63 | 2.67 | 2.6 | 2.62 | 0% | 54,037 | 14,253,091 |
| 2024-06-27 | 2.64 | 2.68 | 2.62 | 2.62 | -1.5% | 47,136 | 12,475,220 |
| 2024-06-26 | 2.64 | 2.67 | 2.59 | 2.66 | +1.14% | 52,936 | 13,913,185 |
| 2024-06-25 | 2.56 | 2.69 | 2.55 | 2.63 | +2.33% | 75,050 | 19,686,652 |
| 2024-06-24 | 2.67 | 2.67 | 2.57 | 2.57 | -4.46% | 72,221 | 18,809,278 |
| 2024-06-21 | 2.64 | 2.69 | 2.64 | 2.69 | +1.13% | 52,393 | 13,993,343 |
| 2024-06-20 | 2.72 | 2.72 | 2.64 | 2.66 | -1.85% | 83,815 | 22,331,860 |
| 2024-06-19 | 2.69 | 2.73 | 2.66 | 2.71 | +0.37% | 74,599 | 20,172,150 |
| 2024-06-18 | 2.7 | 2.74 | 2.69 | 2.7 | +0.37% | 54,226 | 14,676,623 |
| 2024-06-17 | 2.74 | 2.75 | 2.67 | 2.69 | -2.54% | 91,893 | 24,818,654 |
| 2024-06-14 | 2.66 | 2.84 | 2.63 | 2.76 | +4.15% | 163,452 | 45,017,991 |
| 2024-06-13 | 2.69 | 2.71 | 2.63 | 2.65 | -1.12% | 54,612 | 14,513,624 |
| 2024-06-12 | 2.63 | 2.7 | 2.61 | 2.68 | +1.13% | 69,649 | 18,564,424 |
| 2024-06-11 | 2.7 | 2.7 | 2.62 | 2.65 | -2.57% | 72,138 | 19,170,401 |
| 2024-06-07 | 2.66 | 2.74 | 2.66 | 2.72 | +2.26% | 100,507 | 27,147,302 |
| 2024-06-06 | 2.76 | 2.78 | 2.62 | 2.66 | -3.27% | 142,346 | 38,070,330 |
| 2024-06-05 | 2.83 | 2.83 | 2.75 | 2.75 | -2.83% | 80,085 | 22,279,458 |
| 2024-06-04 | 2.84 | 2.87 | 2.78 | 2.83 | -0.35% | 91,077 | 25,757,644 |
| 2024-06-03 | 2.92 | 2.93 | 2.79 | 2.84 | -2.41% | 124,354 | 35,285,073 |
| 2024-05-31 | 2.94 | 2.94 | 2.89 | 2.91 | -0.34% | 74,299 | 21,616,055 |
| 2024-05-30 | 3 | 3.02 | 2.9 | 2.92 | -2.99% | 99,674 | 29,403,900 |
| 2024-05-29 | 3.01 | 3.09 | 2.98 | 3.01 | +0.33% | 89,040 | 27,057,424 |
| 2024-05-28 | 3.1 | 3.12 | 2.99 | 3 | -2.91% | 101,105 | 30,655,136 |
| 2024-05-27 | 3.15 | 3.16 | 3.02 | 3.09 | -1.9% | 96,309 | 29,596,089 |
| 2024-05-24 | 3.22 | 3.23 | 3.14 | 3.15 | -2.78% | 114,931 | 36,520,548 |
| 2024-05-23 | 3.31 | 3.32 | 3.2 | 3.24 | -2.7% | 185,970 | 60,452,463 |
| 2024-05-22 | 3.3 | 3.42 | 3.3 | 3.33 | +0.91% | 239,089 | 80,386,313 |
| 2024-05-21 | 3.26 | 3.35 | 3.26 | 3.3 | +0.61% | 184,710 | 61,199,075 |
| 2024-05-20 | 3.31 | 3.37 | 3.26 | 3.28 | -1.5% | 308,314 | 101,747,357 |
| 2024-05-17 | 3.19 | 3.35 | 3.17 | 3.33 | +4.39% | 370,341 | 120,837,432 |
| 2024-05-16 | 3.1 | 3.25 | 3.1 | 3.19 | +3.24% | 298,058 | 95,265,198 |
| 2024-05-15 | 3.08 | 3.17 | 3.07 | 3.09 | +0.32% | 173,419 | 54,183,215 |
| 2024-05-14 | 3.04 | 3.11 | 3.03 | 3.08 | +1.65% | 117,812 | 36,232,949 |
| 2024-05-13 | 3.09 | 3.1 | 3.02 | 3.03 | -1.94% | 100,428 | 30,710,339 |
| 2024-05-10 | 3.06 | 3.13 | 3.01 | 3.09 | +1.64% | 145,894 | 44,928,209 |
| 2024-05-09 | 2.98 | 3.08 | 2.98 | 3.04 | +1.67% | 103,934 | 31,524,950 |
| 2024-05-08 | 3.07 | 3.07 | 2.97 | 2.99 | -2.92% | 122,171 | 36,670,305 |
| 2024-05-07 | 3.06 | 3.13 | 3.01 | 3.08 | +0.65% | 106,742 | 32,727,381 |
| 2024-05-06 | 3.12 | 3.16 | 3.04 | 3.06 | +0.33% | 159,168 | 49,276,568 |
| 2024-04-30 | 3.13 | 3.14 | 3 | 3.05 | -2.87% | 125,993 | 38,534,463 |
| 2024-04-29 | 2.95 | 3.17 | 2.93 | 3.14 | +6.44% | 187,558 | 57,890,956 |
| 2024-04-26 | 2.84 | 2.98 | 2.81 | 2.95 | +3.51% | 113,811 | 33,071,449 |
| 2024-04-25 | 2.8 | 2.87 | 2.79 | 2.85 | +1.06% | 62,201 | 17,664,893 |
| 2024-04-24 | 2.85 | 2.86 | 2.78 | 2.82 | -1.4% | 83,764 | 23,573,987 |
| 2024-04-23 | 2.78 | 2.99 | 2.78 | 2.86 | +2.88% | 112,872 | 32,634,549 |
| 2024-04-22 | 2.85 | 2.86 | 2.75 | 2.78 | -1.77% | 74,381 | 20,747,699 |
| 2024-04-19 | 2.91 | 2.95 | 2.81 | 2.83 | -3.08% | 94,739 | 27,288,281 |
| 2024-04-18 | 2.94 | 3.01 | 2.89 | 2.92 | -1.02% | 133,529 | 39,180,478 |
| 2024-04-17 | 2.72 | 2.95 | 2.72 | 2.95 | +10.07% | 189,879 | 54,587,524 |
| 2024-04-16 | 2.9 | 2.9 | 2.67 | 2.68 | -8.22% | 108,508 | 29,707,865 |
| 2024-04-15 | 3 | 3.12 | 2.87 | 2.92 | -3.31% | 131,337 | 38,983,073 |
| 2024-04-12 | 3.09 | 3.1 | 3.01 | 3.02 | -2.58% | 92,370 | 28,143,455 |
| 2024-04-11 | 3.04 | 3.12 | 3 | 3.1 | +1.64% | 104,914 | 32,401,751 |
| 2024-04-10 | 3.19 | 3.22 | 3.04 | 3.05 | -4.69% | 137,009 | 42,715,978 |
| 2024-04-09 | 3.1 | 3.27 | 3.08 | 3.2 | +3.56% | 176,571 | 56,086,309 |
| 2024-04-08 | 3.16 | 3.16 | 3.08 | 3.09 | -2.52% | 102,020 | 31,795,752 |
| 2024-04-03 | 3.2 | 3.2 | 3.15 | 3.17 | -0.63% | 99,926 | 31,675,545 |
| 2024-04-02 | 3.15 | 3.21 | 3.12 | 3.19 | +1.59% | 136,655 | 43,364,134 |
| 2024-04-01 | 3.1 | 3.15 | 3.07 | 3.14 | +0.64% | 103,678 | 32,348,955 |
| 2024-03-29 | 3.08 | 3.13 | 3.04 | 3.12 | +1.3% | 73,317 | 22,636,215 |
| 2024-03-28 | 3.08 | 3.13 | 3.05 | 3.08 | 0% | 85,916 | 26,597,038 |
| 2024-03-27 | 3.2 | 3.21 | 3.08 | 3.08 | -3.45% | 89,789 | 28,137,784 |
| 2024-03-26 | 3.16 | 3.2 | 3.13 | 3.19 | +1.27% | 93,595 | 29,644,548 |
| 2024-03-25 | 3.21 | 3.25 | 3.14 | 3.15 | -1.87% | 115,636 | 36,824,549 |
| 2024-03-22 | 3.25 | 3.25 | 3.15 | 3.21 | -0.62% | 139,205 | 44,483,964 |
| 2024-03-21 | 3.21 | 3.28 | 3.2 | 3.23 | +0.62% | 137,496 | 44,439,186 |
| 2024-03-20 | 3.16 | 3.21 | 3.12 | 3.21 | +1.58% | 102,331 | 32,562,695 |
| 2024-03-19 | 3.16 | 3.19 | 3.15 | 3.16 | -0.32% | 83,638 | 26,513,653 |
| 2024-03-18 | 3.16 | 3.17 | 3.13 | 3.17 | +0.96% | 78,566 | 24,727,375 |
| 2024-03-15 | 3.12 | 3.14 | 3.07 | 3.14 | +0.96% | 89,676 | 27,920,506 |
| 2024-03-14 | 3.14 | 3.19 | 3.08 | 3.11 | -1.27% | 126,374 | 39,703,261 |
| 2024-03-13 | 3.14 | 3.18 | 3.03 | 3.15 | +0.32% | 194,292 | 60,286,127 |
| 2024-03-12 | 3.05 | 3.16 | 3.04 | 3.14 | +2.95% | 170,033 | 52,660,514 |
| 2024-03-11 | 3.02 | 3.06 | 2.99 | 3.05 | +1.33% | 102,480 | 30,953,157 |
| 2024-03-08 | 2.98 | 3.01 | 2.94 | 3.01 | +0.67% | 79,158 | 23,537,175 |
| 2024-03-07 | 2.97 | 3.05 | 2.96 | 2.99 | +0.34% | 87,777 | 26,345,623 |
| 2024-03-06 | 2.94 | 3.02 | 2.93 | 2.98 | +0.68% | 86,252 | 25,716,934 |
| 2024-03-05 | 3.03 | 3.03 | 2.93 | 2.96 | -2.63% | 99,659 | 29,632,223 |
| 2024-03-04 | 3.07 | 3.07 | 2.99 | 3.04 | -1.3% | 105,796 | 32,077,048 |
| 2024-03-01 | 3.14 | 3.15 | 3.04 | 3.08 | -1.28% | 128,666 | 39,637,752 |
| 2024-02-29 | 2.99 | 3.14 | 2.96 | 3.12 | +4% | 183,275 | 56,565,183 |
| 2024-02-28 | 3.25 | 3.31 | 3 | 3 | -7.41% | 221,354 | 70,212,949 |
| 2024-02-27 | 3.15 | 3.29 | 3.11 | 3.24 | +2.53% | 157,338 | 50,580,696 |
| 2024-02-26 | 3.12 | 3.21 | 3.1 | 3.16 | +1.28% | 153,305 | 48,399,020 |
| 2024-02-23 | 3.03 | 3.14 | 3.02 | 3.12 | +2.97% | 139,370 | 42,915,995 |
| 2024-02-22 | 3.01 | 3.04 | 2.97 | 3.03 | +0.66% | 139,699 | 42,007,076 |
| 2024-02-21 | 2.91 | 3.13 | 2.89 | 3.01 | +2.73% | 241,749 | 73,495,998 |
| 2024-02-20 | 2.95 | 2.96 | 2.87 | 2.93 | -0.68% | 180,652 | 52,754,908 |
| 2024-02-19 | 2.8 | 2.95 | 2.8 | 2.95 | +6.5% | 263,093 | 75,990,822 |
| 2024-02-08 | 2.55 | 2.78 | 2.49 | 2.77 | +9.49% | 321,435 | 84,881,006 |
| 2024-02-07 | 2.75 | 2.76 | 2.49 | 2.53 | -8% | 465,299 | 119,321,773 |
| 2024-02-06 | 2.79 | 2.94 | 2.61 | 2.75 | -5.17% | 355,677 | 95,922,654 |
| 2024-02-05 | 3.17 | 3.19 | 2.9 | 2.9 | -9.94% | 275,672 | 81,190,904 |
| 2024-02-02 | 3.3 | 3.45 | 3.14 | 3.22 | -3.3% | 234,703 | 77,600,775 |
| 2024-02-01 | 3.42 | 3.48 | 3.31 | 3.33 | -4.31% | 226,838 | 76,357,962 |
| 2024-01-31 | 3.67 | 3.69 | 3.46 | 3.48 | -5.43% | 258,602 | 91,810,601 |
| 2024-01-30 | 3.74 | 3.96 | 3.61 | 3.68 | -4.17% | 357,223 | 133,201,509 |
| 2024-01-29 | 3.89 | 3.92 | 3.74 | 3.84 | -1.54% | 321,569 | 123,669,213 |
| 2024-01-26 | 3.71 | 3.94 | 3.71 | 3.9 | +5.12% | 340,779 | 132,131,181 |
| 2024-01-25 | 3.58 | 3.73 | 3.58 | 3.71 | +3.63% | 245,491 | 90,180,867 |
| 2024-01-24 | 3.45 | 3.61 | 3.42 | 3.58 | +4.37% | 228,333 | 80,412,209 |
| 2024-01-23 | 3.37 | 3.47 | 3.31 | 3.43 | +1.18% | 200,173 | 67,598,729 |
| 2024-01-22 | 3.61 | 3.64 | 3.34 | 3.39 | -7.12% | 277,430 | 97,231,563 |
| 2024-01-19 | 3.75 | 3.77 | 3.65 | 3.65 | -3.18% | 197,971 | 73,330,401 |
| 2024-01-18 | 3.81 | 3.86 | 3.62 | 3.77 | -2.33% | 371,740 | 138,274,847 |
| 2024-01-17 | 4.02 | 4.05 | 3.86 | 3.86 | -3.02% | 310,101 | 121,578,728 |
| 2024-01-16 | 4.09 | 4.17 | 3.9 | 3.98 | -0.5% | 411,635 | 164,905,654 |
| 2024-01-15 | 3.95 | 4.04 | 3.93 | 4 | +0.76% | 353,350 | 141,279,468 |
| 2024-01-12 | 4.07 | 4.08 | 3.96 | 3.97 | -2.46% | 429,396 | 172,645,417 |
| 2024-01-11 | 4.1 | 4.2 | 4.01 | 4.07 | -2.16% | 818,063 | 333,647,060 |
| 2024-01-10 | 3.78 | 4.16 | 3.76 | 4.16 | +10.05% | 338,306 | 136,723,378 |
| 2024-01-09 | 3.83 | 3.86 | 3.73 | 3.78 | -1.82% | 305,104 | 115,693,907 |
| 2024-01-08 | 3.98 | 4.13 | 3.84 | 3.85 | -2.04% | 363,588 | 142,071,258 |
| 2024-01-05 | 4.03 | 4.05 | 3.88 | 3.93 | -2.48% | 382,038 | 150,786,694 |
| 2024-01-04 | 4.19 | 4.19 | 3.97 | 4.03 | -0.98% | 603,197 | 244,025,718 |
| 2024-01-03 | 3.69 | 4.07 | 3.68 | 4.07 | +10% | 272,368 | 107,511,213 |
| 2024-01-02 | 3.69 | 3.73 | 3.66 | 3.7 | +0.54% | 120,983 | 44,697,996 |
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：