股票概览
3.11
-2.51%
-0.08
3.18
开盘价
3.21
最高价
3.1
最低价
267,414
成交量
数据更新至: 2024-12-31
技术指标
3.23
MA5 (5日均线)
3.30
MA10 (10日均线)
3.43
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 | 3.18 | 3.21 | 3.1 | 3.11 | -2.51% | 267,414 | 83,979,408 |
| 2024-12-30 | 3.33 | 3.34 | 3.16 | 3.19 | -4.49% | 560,228 | 179,785,235 |
| 2024-12-27 | 3.24 | 3.36 | 3.22 | 3.34 | +3.41% | 371,396 | 123,007,456 |
| 2024-12-26 | 3.27 | 3.29 | 3.22 | 3.23 | -0.92% | 197,608 | 64,279,182 |
| 2024-12-25 | 3.33 | 3.34 | 3.22 | 3.26 | -2.1% | 263,150 | 85,598,104 |
| 2024-12-24 | 3.26 | 3.33 | 3.26 | 3.33 | +2.46% | 268,384 | 88,721,763 |
| 2024-12-23 | 3.34 | 3.36 | 3.23 | 3.25 | -3.27% | 379,259 | 124,558,655 |
| 2024-12-20 | 3.41 | 3.45 | 3.35 | 3.36 | -1.47% | 330,341 | 111,562,199 |
| 2024-12-19 | 3.48 | 3.51 | 3.37 | 3.41 | -2.57% | 416,039 | 142,511,701 |
| 2024-12-18 | 3.46 | 3.64 | 3.46 | 3.5 | +0.86% | 471,423 | 167,273,446 |
| 2024-12-17 | 3.63 | 3.66 | 3.45 | 3.47 | -4.67% | 502,685 | 177,516,007 |
| 2024-12-16 | 3.56 | 3.7 | 3.55 | 3.64 | +2.54% | 604,606 | 220,297,996 |
| 2024-12-13 | 3.62 | 3.64 | 3.54 | 3.55 | -2.47% | 292,774 | 104,740,719 |
| 2024-12-12 | 3.64 | 3.65 | 3.59 | 3.64 | 0% | 296,515 | 107,452,635 |
| 2024-12-11 | 3.56 | 3.67 | 3.53 | 3.64 | +2.54% | 487,721 | 176,694,981 |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.55 | -0.56% | 384,716 | 137,881,855 |
| 2024-12-09 | 3.61 | 3.65 | 3.52 | 3.57 | -0.83% | 411,132 | 146,884,833 |
| 2024-12-06 | 3.45 | 3.62 | 3.45 | 3.6 | +4.05% | 582,345 | 206,543,120 |
| 2024-12-05 | 3.42 | 3.46 | 3.4 | 3.46 | +1.17% | 210,378 | 72,448,801 |
| 2024-12-04 | 3.51 | 3.51 | 3.4 | 3.42 | -2.84% | 283,167 | 97,903,448 |
| 2024-12-03 | 3.49 | 3.52 | 3.45 | 3.52 | +0.86% | 342,870 | 119,881,363 |
| 2024-12-02 | 3.39 | 3.5 | 3.38 | 3.49 | +2.65% | 360,359 | 124,514,675 |
| 2024-11-29 | 3.39 | 3.44 | 3.35 | 3.4 | 0% | 323,591 | 109,733,836 |
| 2024-11-28 | 3.36 | 3.44 | 3.35 | 3.4 | +0.89% | 321,918 | 109,347,793 |
| 2024-11-27 | 3.33 | 3.37 | 3.25 | 3.37 | +0.6% | 295,489 | 97,756,266 |
| 2024-11-26 | 3.39 | 3.42 | 3.34 | 3.35 | -2.05% | 268,286 | 90,366,857 |
| 2024-11-25 | 3.43 | 3.47 | 3.31 | 3.42 | -2.01% | 597,838 | 201,742,619 |
| 2024-11-22 | 3.46 | 3.65 | 3.44 | 3.49 | +0.29% | 769,890 | 272,712,799 |
| 2024-11-21 | 3.46 | 3.5 | 3.41 | 3.48 | +0.58% | 264,592 | 91,391,937 |
| 2024-11-20 | 3.36 | 3.46 | 3.34 | 3.46 | +2.98% | 351,493 | 120,477,273 |
| 2024-11-19 | 3.33 | 3.36 | 3.28 | 3.36 | +0.9% | 258,864 | 85,993,181 |
| 2024-11-18 | 3.31 | 3.4 | 3.3 | 3.33 | +0.3% | 358,090 | 120,067,703 |
| 2024-11-15 | 3.41 | 3.46 | 3.3 | 3.32 | -2.92% | 367,016 | 124,136,888 |
| 2024-11-14 | 3.54 | 3.58 | 3.4 | 3.42 | -3.93% | 409,568 | 142,244,038 |
| 2024-11-13 | 3.64 | 3.66 | 3.5 | 3.56 | -2.47% | 467,832 | 166,875,644 |
| 2024-11-12 | 3.69 | 3.73 | 3.6 | 3.65 | -1.08% | 715,330 | 261,735,824 |
| 2024-11-11 | 3.59 | 3.82 | 3.59 | 3.69 | +2.79% | 632,932 | 232,862,050 |
| 2024-11-08 | 3.67 | 3.72 | 3.57 | 3.59 | -1.1% | 577,609 | 209,477,750 |
| 2024-11-07 | 3.49 | 3.66 | 3.45 | 3.63 | +3.13% | 656,052 | 235,334,305 |
| 2024-11-06 | 3.47 | 3.61 | 3.45 | 3.52 | +1.73% | 637,271 | 224,843,606 |
| 2024-11-05 | 3.41 | 3.47 | 3.4 | 3.46 | +0.87% | 450,345 | 154,814,960 |
| 2024-11-04 | 3.38 | 3.43 | 3.36 | 3.43 | +0.88% | 285,493 | 96,996,540 |
| 2024-11-01 | 3.47 | 3.49 | 3.37 | 3.4 | -2.3% | 434,600 | 148,845,273 |
| 2024-10-31 | 3.42 | 3.54 | 3.41 | 3.48 | +2.65% | 618,390 | 214,693,932 |
| 2024-10-30 | 3.35 | 3.46 | 3.34 | 3.39 | +0.59% | 361,564 | 122,951,424 |
| 2024-10-29 | 3.49 | 3.51 | 3.36 | 3.37 | -2.88% | 496,501 | 169,459,960 |
| 2024-10-28 | 3.37 | 3.48 | 3.35 | 3.47 | +3.58% | 555,904 | 190,157,469 |
| 2024-10-25 | 3.29 | 3.35 | 3.29 | 3.35 | +1.82% | 362,148 | 120,270,961 |
| 2024-10-24 | 3.31 | 3.33 | 3.25 | 3.29 | -1.2% | 310,257 | 101,698,454 |
| 2024-10-23 | 3.3 | 3.38 | 3.3 | 3.33 | -0.6% | 533,507 | 178,008,314 |
| 2024-10-22 | 3.15 | 3.4 | 3.15 | 3.35 | +6.69% | 854,857 | 283,393,788 |
| 2024-10-21 | 3.16 | 3.18 | 3.13 | 3.14 | -0.63% | 249,506 | 78,621,428 |
| 2024-10-18 | 3.11 | 3.19 | 3.07 | 3.16 | +1.61% | 305,318 | 95,545,261 |
| 2024-10-17 | 3.17 | 3.19 | 3.1 | 3.11 | -1.89% | 266,527 | 83,629,334 |
| 2024-10-16 | 3.04 | 3.22 | 3.03 | 3.17 | +1.93% | 328,565 | 103,984,240 |
| 2024-10-15 | 3.2 | 3.2 | 3.11 | 3.11 | -2.81% | 274,804 | 86,849,790 |
| 2024-10-14 | 3.18 | 3.22 | 3.15 | 3.2 | +0.95% | 271,871 | 86,700,807 |
| 2024-10-11 | 3.21 | 3.31 | 3.14 | 3.17 | -1.25% | 347,721 | 111,963,041 |
| 2024-10-10 | 3.17 | 3.29 | 3.13 | 3.21 | +1.26% | 383,446 | 123,622,260 |
| 2024-10-09 | 3.46 | 3.46 | 3.17 | 3.17 | -9.94% | 587,036 | 192,332,014 |
| 2024-10-08 | 3.7 | 3.71 | 3.37 | 3.52 | +4.45% | 991,684 | 349,951,071 |
| 2024-09-30 | 3.16 | 3.38 | 3.1 | 3.37 | +9.77% | 882,129 | 287,889,491 |
| 2024-09-27 | 3.02 | 3.07 | 2.99 | 3.07 | +3.37% | 310,836 | 94,291,182 |
| 2024-09-26 | 2.88 | 2.97 | 2.87 | 2.97 | +2.77% | 272,151 | 79,698,406 |
| 2024-09-25 | 2.9 | 2.98 | 2.88 | 2.89 | +0.35% | 313,332 | 91,707,054 |
| 2024-09-24 | 2.83 | 2.88 | 2.82 | 2.88 | +2.49% | 209,778 | 59,854,710 |
| 2024-09-23 | 2.81 | 2.83 | 2.79 | 2.81 | -0.35% | 97,096 | 27,294,664 |
| 2024-09-20 | 2.82 | 2.83 | 2.8 | 2.82 | -0.7% | 94,807 | 26,658,429 |
| 2024-09-19 | 2.77 | 2.84 | 2.75 | 2.84 | +2.53% | 178,990 | 50,388,935 |
| 2024-09-18 | 2.74 | 2.77 | 2.7 | 2.77 | +1.09% | 112,903 | 30,869,844 |
| 2024-09-13 | 2.77 | 2.78 | 2.74 | 2.74 | -0.36% | 66,070 | 18,204,122 |
| 2024-09-12 | 2.74 | 2.79 | 2.74 | 2.75 | +0.36% | 87,856 | 24,319,111 |
| 2024-09-11 | 2.78 | 2.78 | 2.73 | 2.74 | -1.44% | 60,655 | 16,653,219 |
| 2024-09-10 | 2.76 | 2.78 | 2.72 | 2.78 | +0.72% | 104,206 | 28,706,747 |
| 2024-09-09 | 2.81 | 2.82 | 2.75 | 2.76 | -2.13% | 123,931 | 34,320,877 |
| 2024-09-06 | 2.85 | 2.86 | 2.82 | 2.82 | -1.05% | 63,367 | 17,950,979 |
| 2024-09-05 | 2.83 | 2.86 | 2.83 | 2.85 | +0.35% | 66,133 | 18,807,485 |
| 2024-09-04 | 2.82 | 2.86 | 2.82 | 2.84 | -0.35% | 69,470 | 19,719,188 |
| 2024-09-03 | 2.85 | 2.87 | 2.82 | 2.85 | -0.35% | 104,850 | 29,822,060 |
| 2024-09-02 | 2.91 | 2.93 | 2.84 | 2.86 | -2.39% | 178,133 | 51,541,490 |
| 2024-08-30 | 2.87 | 2.98 | 2.86 | 2.93 | +2.45% | 246,807 | 72,123,640 |
| 2024-08-29 | 2.84 | 2.86 | 2.81 | 2.86 | +0.7% | 104,093 | 29,582,256 |
| 2024-08-28 | 2.84 | 2.86 | 2.81 | 2.84 | 0% | 92,335 | 26,202,644 |
| 2024-08-27 | 2.88 | 2.89 | 2.83 | 2.84 | -1.39% | 87,502 | 24,886,800 |
| 2024-08-26 | 2.84 | 2.88 | 2.81 | 2.88 | +2.13% | 138,130 | 39,337,934 |
| 2024-08-23 | 2.89 | 2.89 | 2.8 | 2.82 | -2.08% | 154,929 | 43,740,370 |
| 2024-08-22 | 2.89 | 2.92 | 2.88 | 2.88 | -0.35% | 99,645 | 28,885,644 |
| 2024-08-21 | 2.96 | 2.96 | 2.89 | 2.89 | -2.36% | 148,985 | 43,492,667 |
| 2024-08-20 | 3.02 | 3.03 | 2.95 | 2.96 | -1.66% | 153,318 | 45,560,370 |
| 2024-08-19 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 111,152 | 33,519,847 |
| 2024-08-16 | 3.03 | 3.06 | 3.01 | 3.02 | -0.98% | 124,203 | 37,611,966 |
| 2024-08-15 | 3.03 | 3.06 | 3.01 | 3.05 | +0.33% | 152,321 | 46,315,922 |
| 2024-08-14 | 3.04 | 3.07 | 3.03 | 3.04 | -0.33% | 127,913 | 38,977,759 |
| 2024-08-13 | 3.06 | 3.07 | 3.02 | 3.05 | -1.29% | 203,844 | 61,965,554 |
| 2024-08-12 | 3.12 | 3.18 | 3.09 | 3.09 | -0.32% | 263,185 | 82,412,513 |
| 2024-08-09 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 192,978 | 59,777,579 |
| 2024-08-08 | 3.14 | 3.14 | 3.08 | 3.1 | -2.82% | 336,876 | 104,406,587 |
| 2024-08-07 | 3.04 | 3.25 | 3.03 | 3.19 | +4.93% | 617,964 | 194,304,527 |
| 2024-08-06 | 3.01 | 3.04 | 2.98 | 3.04 | +1.33% | 187,519 | 56,609,243 |
| 2024-08-05 | 3.04 | 3.08 | 3 | 3 | -1.96% | 254,716 | 77,185,121 |
| 2024-08-02 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 201,829 | 62,071,445 |
| 2024-08-01 | 3.13 | 3.15 | 3.09 | 3.1 | -0.96% | 213,621 | 66,582,488 |
| 2024-07-31 | 3.07 | 3.13 | 3.04 | 3.13 | +2.29% | 277,838 | 86,202,018 |
| 2024-07-30 | 3.06 | 3.09 | 3.03 | 3.06 | -0.65% | 150,990 | 46,239,061 |
| 2024-07-29 | 3.09 | 3.1 | 3.07 | 3.08 | -0.32% | 120,898 | 37,227,320 |
| 2024-07-26 | 3.04 | 3.09 | 3.02 | 3.09 | +1.98% | 186,895 | 57,290,965 |
| 2024-07-25 | 3.09 | 3.1 | 3.01 | 3.03 | -1.94% | 210,838 | 64,190,871 |
| 2024-07-24 | 3.07 | 3.14 | 3.05 | 3.09 | +0.32% | 268,857 | 83,459,723 |
| 2024-07-23 | 3.08 | 3.15 | 3.07 | 3.08 | 0% | 253,563 | 78,765,008 |
| 2024-07-22 | 3.07 | 3.1 | 3.06 | 3.08 | +0.33% | 131,269 | 40,443,735 |
| 2024-07-19 | 3.05 | 3.09 | 3.03 | 3.07 | 0% | 160,746 | 49,328,165 |
| 2024-07-18 | 3.05 | 3.09 | 3 | 3.07 | +0.33% | 217,938 | 66,380,403 |
| 2024-07-17 | 3.16 | 3.16 | 3.05 | 3.06 | -2.86% | 271,830 | 83,740,895 |
| 2024-07-16 | 3.18 | 3.19 | 3.13 | 3.15 | -0.63% | 163,142 | 51,443,648 |
| 2024-07-15 | 3.23 | 3.24 | 3.16 | 3.17 | -1.86% | 201,760 | 64,097,034 |
| 2024-07-12 | 3.24 | 3.32 | 3.21 | 3.23 | -0.92% | 265,453 | 86,454,156 |
| 2024-07-11 | 3.21 | 3.26 | 3.19 | 3.26 | +2.84% | 313,937 | 101,559,053 |
| 2024-07-10 | 3.24 | 3.24 | 3.16 | 3.17 | -2.76% | 243,614 | 77,742,006 |
| 2024-07-09 | 3.2 | 3.27 | 3.13 | 3.26 | +1.88% | 324,747 | 104,014,538 |
| 2024-07-08 | 3.26 | 3.26 | 3.18 | 3.2 | -1.84% | 219,239 | 70,415,172 |
| 2024-07-05 | 3.24 | 3.26 | 3.18 | 3.26 | +0.62% | 211,202 | 68,203,787 |
| 2024-07-04 | 3.33 | 3.36 | 3.23 | 3.24 | -2.41% | 246,992 | 81,204,626 |
| 2024-07-03 | 3.37 | 3.38 | 3.31 | 3.32 | -2.06% | 263,264 | 87,635,996 |
| 2024-07-02 | 3.37 | 3.42 | 3.29 | 3.39 | +0.59% | 439,645 | 147,631,116 |
| 2024-07-01 | 3.22 | 3.45 | 3.21 | 3.37 | +4.66% | 588,946 | 197,679,760 |
| 2024-06-28 | 3.16 | 3.26 | 3.15 | 3.22 | +2.22% | 361,506 | 116,338,294 |
| 2024-06-27 | 3.2 | 3.24 | 3.15 | 3.15 | -2.78% | 245,789 | 78,246,191 |
| 2024-06-26 | 3.18 | 3.24 | 3.13 | 3.24 | +1.57% | 303,315 | 96,783,752 |
| 2024-06-25 | 3.31 | 3.31 | 3.18 | 3.19 | -4.49% | 444,339 | 143,186,444 |
| 2024-06-24 | 3.3 | 3.45 | 3.25 | 3.34 | +0.91% | 579,953 | 196,460,780 |
| 2024-06-21 | 3.35 | 3.38 | 3.3 | 3.31 | -2.07% | 281,626 | 93,620,863 |
| 2024-06-20 | 3.39 | 3.46 | 3.32 | 3.38 | -0.59% | 391,520 | 132,476,880 |
| 2024-06-19 | 3.54 | 3.54 | 3.4 | 3.4 | -3.68% | 426,982 | 147,116,143 |
| 2024-06-18 | 3.53 | 3.56 | 3.48 | 3.53 | -0.28% | 324,783 | 114,027,482 |
| 2024-06-17 | 3.6 | 3.64 | 3.5 | 3.54 | -3.01% | 398,973 | 141,987,978 |
| 2024-06-14 | 3.64 | 3.76 | 3.58 | 3.65 | +1.39% | 520,047 | 191,196,136 |
| 2024-06-13 | 3.53 | 3.64 | 3.52 | 3.6 | +1.12% | 441,138 | 158,759,753 |
| 2024-06-12 | 3.51 | 3.6 | 3.47 | 3.56 | +0.85% | 359,957 | 128,058,011 |
| 2024-06-11 | 3.61 | 3.62 | 3.5 | 3.53 | -2.22% | 373,356 | 131,889,869 |
| 2024-06-07 | 3.68 | 3.7 | 3.55 | 3.61 | -1.37% | 523,963 | 188,986,929 |
| 2024-06-06 | 3.65 | 3.8 | 3.62 | 3.66 | +0.27% | 584,379 | 216,547,276 |
| 2024-06-05 | 3.77 | 3.81 | 3.64 | 3.65 | -4.95% | 585,814 | 217,642,014 |
| 2024-06-04 | 3.7 | 3.92 | 3.53 | 3.84 | +4.35% | 872,568 | 327,064,277 |
| 2024-06-03 | 3.81 | 3.81 | 3.65 | 3.68 | -4.42% | 703,973 | 260,322,806 |
| 2024-05-31 | 3.82 | 3.96 | 3.71 | 3.85 | -0.77% | 822,541 | 314,588,204 |
| 2024-05-30 | 4.04 | 4.1 | 3.79 | 3.88 | -3.96% | 1,166,519 | 453,074,592 |
| 2024-05-29 | 4.15 | 4.15 | 3.92 | 4.04 | -4.04% | 1,694,252 | 681,749,211 |
| 2024-05-28 | 3.79 | 4.21 | 3.76 | 4.21 | +9.92% | 2,149,114 | 868,529,742 |
| 2024-05-27 | 3.97 | 4.03 | 3.8 | 3.83 | -1.79% | 1,254,096 | 489,389,299 |
| 2024-05-24 | 3.71 | 3.94 | 3.7 | 3.9 | +6.56% | 1,391,404 | 537,169,538 |
| 2024-05-23 | 3.75 | 3.75 | 3.65 | 3.66 | -3.43% | 639,071 | 235,914,248 |
| 2024-05-22 | 3.81 | 3.9 | 3.77 | 3.79 | -1.3% | 686,823 | 262,486,334 |
| 2024-05-21 | 3.96 | 3.96 | 3.8 | 3.84 | -2.78% | 859,095 | 330,174,373 |
| 2024-05-20 | 3.75 | 3.97 | 3.65 | 3.95 | +5.33% | 1,482,372 | 570,667,587 |
| 2024-05-17 | 3.65 | 3.81 | 3.64 | 3.75 | +2.18% | 1,016,838 | 380,491,488 |
| 2024-05-16 | 3.7 | 3.77 | 3.65 | 3.67 | -1.08% | 849,956 | 314,667,362 |
| 2024-05-15 | 3.89 | 3.94 | 3.7 | 3.71 | -7.02% | 1,722,000 | 648,747,426 |
| 2024-05-14 | 4.04 | 4.18 | 3.89 | 3.99 | -5.45% | 1,847,376 | 744,705,333 |
| 2024-05-13 | 4 | 4.34 | 3.85 | 4.22 | +6.03% | 2,774,310 | 1,150,976,860 |
| 2024-05-10 | 3.58 | 3.98 | 3.55 | 3.98 | +9.94% | 2,233,035 | 859,842,727 |
| 2024-05-09 | 3.68 | 3.7 | 3.55 | 3.62 | -1.36% | 1,553,040 | 560,822,580 |
| 2024-05-08 | 3.34 | 3.67 | 3.32 | 3.67 | +9.88% | 1,492,744 | 536,438,530 |
| 2024-05-07 | 3.33 | 3.37 | 3.27 | 3.34 | +0.91% | 656,699 | 217,653,941 |
| 2024-05-06 | 3.12 | 3.33 | 3.11 | 3.31 | +7.12% | 863,868 | 278,533,742 |
| 2024-04-30 | 3.17 | 3.17 | 3.08 | 3.09 | -2.22% | 406,766 | 126,750,038 |
| 2024-04-29 | 3.06 | 3.18 | 3.03 | 3.16 | +3.61% | 554,331 | 172,088,131 |
| 2024-04-26 | 2.97 | 3.05 | 2.94 | 3.05 | +2.35% | 399,121 | 119,813,936 |
| 2024-04-25 | 2.97 | 3.01 | 2.95 | 2.98 | -0.67% | 257,777 | 76,820,112 |
| 2024-04-24 | 2.97 | 3.04 | 2.95 | 3 | +1.69% | 348,381 | 104,501,495 |
| 2024-04-23 | 2.96 | 2.99 | 2.93 | 2.95 | 0% | 271,766 | 80,286,966 |
| 2024-04-22 | 3.05 | 3.06 | 2.94 | 2.95 | -2.96% | 401,405 | 119,649,411 |
| 2024-04-19 | 3.1 | 3.15 | 3.02 | 3.04 | -2.56% | 507,906 | 156,151,093 |
| 2024-04-18 | 3.2 | 3.24 | 3.11 | 3.12 | -3.11% | 584,839 | 184,268,262 |
| 2024-04-17 | 3.06 | 3.26 | 3.05 | 3.22 | +3.87% | 815,578 | 259,871,524 |
| 2024-04-16 | 3.38 | 3.45 | 3.1 | 3.1 | -9.88% | 1,149,967 | 366,400,285 |
| 2024-04-15 | 3.4 | 3.65 | 3.37 | 3.44 | -1.71% | 1,136,664 | 399,367,628 |
| 2024-04-12 | 3.62 | 3.74 | 3.48 | 3.5 | -5.41% | 1,429,166 | 510,150,282 |
| 2024-04-11 | 3.73 | 3.93 | 3.53 | 3.7 | -1.6% | 2,157,013 | 802,447,198 |
| 2024-04-10 | 3.35 | 3.76 | 3.33 | 3.76 | +9.94% | 2,289,908 | 836,913,397 |
| 2024-04-09 | 3.5 | 3.67 | 3.31 | 3.42 | +1.18% | 1,634,160 | 569,007,430 |
| 2024-04-08 | 3.06 | 3.38 | 3.04 | 3.38 | +10.1% | 1,020,721 | 329,221,559 |
| 2024-04-03 | 3.06 | 3.08 | 3.03 | 3.07 | +0.33% | 183,227 | 55,983,271 |
| 2024-04-02 | 3.03 | 3.08 | 3.02 | 3.06 | +0.66% | 211,155 | 64,653,144 |
| 2024-04-01 | 3.01 | 3.04 | 3 | 3.04 | +1.33% | 156,358 | 47,167,041 |
| 2024-03-29 | 2.94 | 3.02 | 2.93 | 3 | +1.69% | 142,233 | 42,428,807 |
| 2024-03-28 | 2.95 | 2.98 | 2.91 | 2.95 | 0% | 190,524 | 56,146,638 |
| 2024-03-27 | 3.02 | 3.04 | 2.94 | 2.95 | -2.64% | 180,863 | 53,975,598 |
| 2024-03-26 | 3.03 | 3.05 | 2.97 | 3.03 | -0.33% | 219,535 | 66,147,468 |
| 2024-03-25 | 3.02 | 3.07 | 3 | 3.04 | +0.33% | 198,948 | 60,512,861 |
| 2024-03-22 | 3.06 | 3.08 | 3.02 | 3.03 | -1.3% | 191,509 | 58,273,214 |
| 2024-03-21 | 3.09 | 3.1 | 3.05 | 3.07 | -0.32% | 165,237 | 50,700,514 |
| 2024-03-20 | 3.08 | 3.1 | 3.05 | 3.08 | 0% | 175,915 | 54,118,047 |
| 2024-03-19 | 3.1 | 3.15 | 3.07 | 3.08 | -0.65% | 279,478 | 86,805,880 |
| 2024-03-18 | 3.09 | 3.12 | 3.06 | 3.1 | +0.65% | 281,128 | 86,726,467 |
| 2024-03-15 | 3.04 | 3.08 | 3.03 | 3.08 | +1.32% | 242,248 | 74,326,808 |
| 2024-03-14 | 3.06 | 3.08 | 3.02 | 3.04 | -1.3% | 265,409 | 80,955,102 |
| 2024-03-13 | 3.07 | 3.12 | 3.04 | 3.08 | 0% | 278,963 | 85,906,450 |
| 2024-03-12 | 3.17 | 3.17 | 3.04 | 3.08 | -2.84% | 590,404 | 181,967,593 |
| 2024-03-11 | 2.97 | 3.2 | 2.96 | 3.17 | +7.46% | 804,350 | 250,514,574 |
| 2024-03-08 | 2.93 | 2.99 | 2.9 | 2.95 | 0% | 308,477 | 90,522,772 |
| 2024-03-07 | 2.9 | 3.01 | 2.88 | 2.95 | +1.37% | 442,867 | 130,187,128 |
| 2024-03-06 | 2.86 | 2.92 | 2.85 | 2.91 | +1.39% | 269,173 | 78,069,476 |
| 2024-03-05 | 2.9 | 2.92 | 2.85 | 2.87 | -1.03% | 219,240 | 63,127,150 |
| 2024-03-04 | 2.92 | 2.92 | 2.85 | 2.9 | 0% | 192,535 | 55,585,476 |
| 2024-03-01 | 2.91 | 2.94 | 2.87 | 2.9 | -0.34% | 209,307 | 60,730,411 |
| 2024-02-29 | 2.85 | 2.91 | 2.82 | 2.91 | +2.11% | 291,535 | 83,874,858 |
| 2024-02-28 | 2.95 | 3.05 | 2.84 | 2.85 | -3.06% | 494,303 | 146,542,330 |
| 2024-02-27 | 2.9 | 2.94 | 2.87 | 2.94 | +1.03% | 289,903 | 84,363,685 |
| 2024-02-26 | 2.93 | 2.97 | 2.87 | 2.91 | -0.34% | 337,185 | 98,146,836 |
| 2024-02-23 | 2.84 | 2.92 | 2.83 | 2.92 | +2.82% | 303,272 | 87,275,554 |
| 2024-02-22 | 2.77 | 2.87 | 2.76 | 2.84 | +2.16% | 256,665 | 72,398,789 |
| 2024-02-21 | 2.76 | 2.86 | 2.73 | 2.78 | +0.72% | 292,672 | 82,193,155 |
| 2024-02-20 | 2.76 | 2.78 | 2.72 | 2.76 | -0.72% | 257,006 | 70,740,357 |
| 2024-02-19 | 2.71 | 2.8 | 2.68 | 2.78 | +4.51% | 363,359 | 99,887,514 |
| 2024-02-08 | 2.5 | 2.68 | 2.48 | 2.66 | +7.26% | 411,507 | 105,985,751 |
| 2024-02-07 | 2.52 | 2.58 | 2.44 | 2.48 | -2.36% | 412,144 | 103,565,368 |
| 2024-02-06 | 2.44 | 2.64 | 2.3 | 2.54 | +1.2% | 480,282 | 117,648,674 |
| 2024-02-05 | 2.74 | 2.75 | 2.51 | 2.51 | -10.04% | 540,522 | 139,095,507 |
| 2024-02-02 | 3 | 3.02 | 2.69 | 2.79 | -6.38% | 534,763 | 152,667,421 |
| 2024-02-01 | 3.08 | 3.12 | 2.95 | 2.98 | -4.79% | 474,576 | 143,505,302 |
| 2024-01-31 | 3.28 | 3.34 | 3.1 | 3.13 | -4.28% | 451,122 | 144,282,390 |
| 2024-01-30 | 3.31 | 3.37 | 3.25 | 3.27 | -1.51% | 393,497 | 130,010,699 |
| 2024-01-29 | 3.35 | 3.43 | 3.31 | 3.32 | -3.21% | 588,513 | 198,747,578 |
| 2024-01-26 | 3.29 | 3.5 | 3.25 | 3.43 | +3.63% | 828,869 | 282,033,191 |
| 2024-01-25 | 3.2 | 3.32 | 3.18 | 3.31 | +3.12% | 622,384 | 203,598,314 |
| 2024-01-24 | 3.13 | 3.22 | 3.1 | 3.21 | +2.23% | 511,628 | 162,123,329 |
| 2024-01-23 | 3.12 | 3.19 | 3.01 | 3.14 | -0.32% | 456,590 | 141,741,431 |
| 2024-01-22 | 3.41 | 3.41 | 3.14 | 3.15 | -8.96% | 791,963 | 259,641,935 |
| 2024-01-19 | 3.37 | 3.51 | 3.32 | 3.46 | +2.06% | 1,036,910 | 353,690,445 |
| 2024-01-18 | 3.44 | 3.47 | 3.28 | 3.39 | -2.87% | 934,494 | 314,780,256 |
| 2024-01-17 | 3.67 | 3.69 | 3.47 | 3.49 | -5.42% | 1,319,140 | 469,131,302 |
| 2024-01-16 | 3.8 | 3.88 | 3.65 | 3.69 | -3.15% | 1,610,831 | 601,328,890 |
| 2024-01-15 | 4 | 4.2 | 3.79 | 3.81 | -0.26% | 2,684,838 | 1,076,173,896 |
| 2024-01-12 | 3.44 | 3.82 | 3.4 | 3.82 | +10.09% | 1,866,138 | 684,673,595 |
| 2024-01-11 | 3.34 | 3.6 | 3.27 | 3.47 | +6.12% | 1,055,915 | 369,896,040 |
| 2024-01-10 | 3.3 | 3.3 | 3.24 | 3.27 | -0.91% | 88,971 | 29,133,588 |
| 2024-01-09 | 3.32 | 3.33 | 3.27 | 3.3 | -0.6% | 112,517 | 37,137,479 |
| 2024-01-08 | 3.37 | 3.38 | 3.31 | 3.32 | -1.78% | 131,924 | 44,021,425 |
| 2024-01-05 | 3.38 | 3.43 | 3.36 | 3.38 | -0.29% | 166,911 | 56,698,027 |
| 2024-01-04 | 3.39 | 3.41 | 3.36 | 3.39 | 0% | 217,101 | 73,368,602 |
| 2024-01-03 | 3.3 | 3.39 | 3.3 | 3.39 | +2.42% | 246,619 | 82,982,803 |
| 2024-01-02 | 3.24 | 3.35 | 3.23 | 3.31 | +2.16% | 172,126 | 56,871,103 |
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：