股票概览
3.6
-2.44%
-0.09
3.68
开盘价
3.72
最高价
3.58
最低价
100,175
成交量
数据更新至: 2024-12-31
技术指标
3.70
MA5 (5日均线)
3.84
MA10 (10日均线)
3.99
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 | 3.68 | 3.72 | 3.58 | 3.6 | -2.44% | 100,175 | 36,467,244 |
| 2024-12-30 | 3.76 | 3.78 | 3.64 | 3.69 | -1.07% | 104,280 | 38,352,204 |
| 2024-12-27 | 3.77 | 3.82 | 3.7 | 3.73 | -1.06% | 136,399 | 51,387,839 |
| 2024-12-26 | 3.68 | 3.79 | 3.67 | 3.77 | +1.89% | 117,952 | 43,999,571 |
| 2024-12-25 | 3.73 | 3.8 | 3.6 | 3.7 | -1.33% | 161,524 | 59,547,732 |
| 2024-12-24 | 3.79 | 3.84 | 3.67 | 3.75 | -1.57% | 213,848 | 79,958,920 |
| 2024-12-23 | 4.06 | 4.06 | 3.77 | 3.81 | -6.16% | 318,486 | 124,347,963 |
| 2024-12-20 | 4.05 | 4.12 | 4 | 4.06 | +0.5% | 169,222 | 68,700,244 |
| 2024-12-19 | 4.15 | 4.15 | 4.02 | 4.04 | -4.04% | 253,995 | 103,265,817 |
| 2024-12-18 | 4.11 | 4.33 | 4 | 4.21 | +2.68% | 395,401 | 162,321,137 |
| 2024-12-17 | 4.42 | 4.42 | 4.1 | 4.1 | -7.03% | 434,818 | 181,715,024 |
| 2024-12-16 | 4.32 | 4.46 | 4.22 | 4.41 | +2.56% | 684,735 | 298,474,999 |
| 2024-12-13 | 4.25 | 4.34 | 4.12 | 4.3 | +0.47% | 768,835 | 324,692,386 |
| 2024-12-12 | 4.36 | 4.39 | 4.21 | 4.28 | -2.95% | 939,860 | 402,185,474 |
| 2024-12-11 | 4.02 | 4.41 | 4.02 | 4.41 | +9.98% | 1,228,939 | 537,487,393 |
| 2024-12-10 | 4.25 | 4.26 | 4 | 4.01 | -0.25% | 462,061 | 190,775,851 |
| 2024-12-09 | 4.12 | 4.22 | 3.97 | 4.02 | +0.75% | 522,605 | 213,390,328 |
| 2024-12-06 | 3.96 | 4.05 | 3.86 | 3.99 | +0.76% | 320,752 | 127,088,117 |
| 2024-12-05 | 3.87 | 3.98 | 3.81 | 3.96 | +2.06% | 363,403 | 142,157,245 |
| 2024-12-04 | 4.06 | 4.1 | 3.85 | 3.88 | -5.37% | 650,763 | 256,901,406 |
| 2024-12-03 | 3.73 | 4.1 | 3.7 | 4.1 | +9.92% | 603,551 | 239,971,411 |
| 2024-12-02 | 3.71 | 3.78 | 3.63 | 3.73 | +2.19% | 205,396 | 76,712,355 |
| 2024-11-29 | 3.62 | 3.69 | 3.58 | 3.65 | +0.83% | 142,449 | 51,923,570 |
| 2024-11-28 | 3.58 | 3.67 | 3.57 | 3.62 | +1.12% | 129,435 | 47,000,369 |
| 2024-11-27 | 3.54 | 3.59 | 3.42 | 3.58 | +0.85% | 139,410 | 48,850,601 |
| 2024-11-26 | 3.59 | 3.63 | 3.52 | 3.55 | -1.39% | 116,419 | 41,684,821 |
| 2024-11-25 | 3.66 | 3.75 | 3.53 | 3.6 | -1.1% | 161,302 | 57,757,925 |
| 2024-11-22 | 3.74 | 3.84 | 3.62 | 3.64 | -2.67% | 200,578 | 74,804,970 |
| 2024-11-21 | 3.63 | 3.85 | 3.62 | 3.74 | +3.03% | 265,537 | 99,721,198 |
| 2024-11-20 | 3.59 | 3.64 | 3.54 | 3.63 | +0.55% | 150,844 | 54,323,617 |
| 2024-11-19 | 3.57 | 3.62 | 3.47 | 3.61 | +1.12% | 225,816 | 79,813,111 |
| 2024-11-18 | 3.63 | 3.74 | 3.55 | 3.57 | 0% | 236,480 | 85,838,180 |
| 2024-11-15 | 3.62 | 3.74 | 3.57 | 3.57 | -2.19% | 269,538 | 98,114,328 |
| 2024-11-14 | 3.99 | 4.02 | 3.64 | 3.65 | -7.59% | 551,880 | 206,070,575 |
| 2024-11-13 | 3.82 | 4.16 | 3.8 | 3.95 | +4.5% | 718,081 | 289,654,157 |
| 2024-11-12 | 3.83 | 3.86 | 3.72 | 3.78 | -1.05% | 198,038 | 75,370,262 |
| 2024-11-11 | 3.95 | 4.04 | 3.74 | 3.82 | -3.54% | 344,953 | 131,468,854 |
| 2024-11-08 | 4.01 | 4.14 | 3.9 | 3.96 | 0% | 433,005 | 173,621,346 |
| 2024-11-07 | 3.73 | 3.97 | 3.73 | 3.96 | +4.76% | 370,648 | 144,200,128 |
| 2024-11-06 | 3.84 | 3.86 | 3.66 | 3.78 | 0% | 310,835 | 116,992,635 |
| 2024-11-05 | 3.53 | 3.84 | 3.52 | 3.78 | +6.78% | 471,265 | 174,100,183 |
| 2024-11-04 | 3.56 | 3.62 | 3.44 | 3.54 | -1.67% | 290,440 | 101,902,365 |
| 2024-11-01 | 3.66 | 3.83 | 3.56 | 3.6 | -2.17% | 456,131 | 167,633,129 |
| 2024-10-31 | 3.8 | 3.82 | 3.53 | 3.68 | -3.16% | 755,436 | 279,188,143 |
| 2024-10-30 | 3.4 | 3.8 | 3.4 | 3.8 | +10.14% | 632,755 | 236,363,532 |
| 2024-10-29 | 3.61 | 3.64 | 3.44 | 3.45 | -3.63% | 242,677 | 84,956,492 |
| 2024-10-28 | 3.34 | 3.61 | 3.3 | 3.58 | +7.19% | 382,087 | 135,034,662 |
| 2024-10-25 | 3.2 | 3.43 | 3.18 | 3.34 | +5.03% | 346,097 | 115,981,366 |
| 2024-10-24 | 3.13 | 3.22 | 3.12 | 3.18 | +0.95% | 143,694 | 45,767,554 |
| 2024-10-23 | 3.12 | 3.25 | 3.1 | 3.15 | +0.96% | 194,661 | 61,576,907 |
| 2024-10-22 | 3.09 | 3.13 | 3.08 | 3.12 | +0.65% | 94,848 | 29,490,490 |
| 2024-10-21 | 3.14 | 3.16 | 3.07 | 3.1 | -1.27% | 157,456 | 48,940,462 |
| 2024-10-18 | 3.07 | 3.18 | 3.01 | 3.14 | +1.95% | 244,867 | 75,738,170 |
| 2024-10-17 | 3.25 | 3.27 | 3.07 | 3.08 | -4.05% | 264,908 | 82,936,799 |
| 2024-10-16 | 3.09 | 3.22 | 3.09 | 3.21 | +4.22% | 262,691 | 83,500,286 |
| 2024-10-15 | 3.09 | 3.18 | 3.05 | 3.08 | -1.28% | 161,683 | 50,293,938 |
| 2024-10-14 | 3.14 | 3.23 | 3.05 | 3.12 | +1.3% | 240,285 | 75,136,047 |
| 2024-10-11 | 3.03 | 3.11 | 2.99 | 3.08 | +1.99% | 250,122 | 76,586,599 |
| 2024-10-10 | 3.01 | 3.11 | 2.93 | 3.02 | -1.95% | 324,165 | 97,898,247 |
| 2024-10-09 | 3.31 | 3.32 | 3.08 | 3.08 | -9.94% | 379,418 | 119,237,246 |
| 2024-10-08 | 3.77 | 3.77 | 3.31 | 3.42 | -0.58% | 756,075 | 267,014,649 |
| 2024-09-30 | 3.4 | 3.48 | 3.15 | 3.44 | +8.86% | 760,249 | 254,111,881 |
| 2024-09-27 | 3.08 | 3.19 | 3 | 3.16 | +4.64% | 355,111 | 109,177,871 |
| 2024-09-26 | 2.75 | 3.02 | 2.73 | 3.02 | +9.42% | 419,726 | 122,305,587 |
| 2024-09-25 | 2.67 | 2.91 | 2.67 | 2.76 | +2.22% | 303,581 | 85,741,359 |
| 2024-09-24 | 2.65 | 2.7 | 2.62 | 2.7 | +3.05% | 170,141 | 45,347,491 |
| 2024-09-23 | 2.58 | 2.63 | 2.56 | 2.62 | +0.77% | 107,133 | 27,865,998 |
| 2024-09-20 | 2.56 | 2.62 | 2.54 | 2.6 | +1.17% | 133,618 | 34,545,112 |
| 2024-09-19 | 2.52 | 2.6 | 2.5 | 2.57 | +2.39% | 122,569 | 31,363,678 |
| 2024-09-18 | 2.46 | 2.56 | 2.4 | 2.51 | +2.45% | 104,727 | 25,854,212 |
| 2024-09-13 | 2.45 | 2.48 | 2.43 | 2.45 | +0.82% | 57,618 | 14,192,494 |
| 2024-09-12 | 2.41 | 2.46 | 2.4 | 2.43 | +1.25% | 47,181 | 11,498,428 |
| 2024-09-11 | 2.43 | 2.44 | 2.39 | 2.4 | -1.64% | 40,070 | 9,665,617 |
| 2024-09-10 | 2.46 | 2.49 | 2.4 | 2.44 | -0.81% | 35,706 | 8,682,597 |
| 2024-09-09 | 2.44 | 2.47 | 2.4 | 2.46 | +0.41% | 46,574 | 11,411,508 |
| 2024-09-06 | 2.45 | 2.48 | 2.44 | 2.45 | -0.41% | 41,350 | 10,175,100 |
| 2024-09-05 | 2.42 | 2.49 | 2.41 | 2.46 | +2.07% | 80,392 | 19,765,343 |
| 2024-09-04 | 2.44 | 2.49 | 2.39 | 2.41 | -1.63% | 65,336 | 15,912,386 |
| 2024-09-03 | 2.41 | 2.46 | 2.39 | 2.45 | +1.66% | 44,396 | 10,792,568 |
| 2024-09-02 | 2.47 | 2.49 | 2.41 | 2.41 | -2.43% | 52,812 | 12,928,526 |
| 2024-08-30 | 2.38 | 2.53 | 2.37 | 2.47 | +3.78% | 114,756 | 28,313,894 |
| 2024-08-29 | 2.37 | 2.39 | 2.35 | 2.38 | +0.42% | 36,420 | 8,630,085 |
| 2024-08-28 | 2.37 | 2.4 | 2.34 | 2.37 | -0.42% | 38,623 | 9,151,813 |
| 2024-08-27 | 2.42 | 2.44 | 2.36 | 2.38 | -2.46% | 48,192 | 11,527,485 |
| 2024-08-26 | 2.39 | 2.46 | 2.39 | 2.44 | +1.67% | 58,986 | 14,369,057 |
| 2024-08-23 | 2.41 | 2.42 | 2.36 | 2.4 | -1.23% | 56,256 | 13,439,908 |
| 2024-08-22 | 2.45 | 2.49 | 2.41 | 2.43 | -0.82% | 51,863 | 12,724,933 |
| 2024-08-21 | 2.45 | 2.48 | 2.43 | 2.45 | 0% | 34,472 | 8,442,449 |
| 2024-08-20 | 2.5 | 2.52 | 2.45 | 2.45 | -2.39% | 46,715 | 11,546,993 |
| 2024-08-19 | 2.5 | 2.53 | 2.47 | 2.51 | +0.4% | 47,834 | 11,967,699 |
| 2024-08-16 | 2.55 | 2.58 | 2.49 | 2.5 | -2.34% | 62,716 | 15,805,165 |
| 2024-08-15 | 2.5 | 2.57 | 2.48 | 2.56 | +1.99% | 67,759 | 17,194,683 |
| 2024-08-14 | 2.54 | 2.55 | 2.51 | 2.51 | -0.79% | 39,611 | 10,000,985 |
| 2024-08-13 | 2.54 | 2.56 | 2.5 | 2.53 | -0.39% | 53,362 | 13,464,122 |
| 2024-08-12 | 2.63 | 2.67 | 2.53 | 2.54 | -4.15% | 101,934 | 26,132,854 |
| 2024-08-09 | 2.6 | 2.72 | 2.59 | 2.65 | +1.53% | 159,582 | 42,680,510 |
| 2024-08-08 | 2.56 | 2.66 | 2.55 | 2.61 | +1.95% | 120,096 | 31,428,266 |
| 2024-08-07 | 2.6 | 2.6 | 2.54 | 2.56 | -1.54% | 53,000 | 13,537,152 |
| 2024-08-06 | 2.56 | 2.6 | 2.54 | 2.6 | +2.36% | 71,696 | 18,419,272 |
| 2024-08-05 | 2.6 | 2.65 | 2.54 | 2.54 | -2.31% | 84,052 | 21,827,579 |
| 2024-08-02 | 2.63 | 2.67 | 2.6 | 2.6 | -1.89% | 85,726 | 22,525,061 |
| 2024-08-01 | 2.66 | 2.7 | 2.64 | 2.65 | 0% | 113,802 | 30,287,941 |
| 2024-07-31 | 2.61 | 2.68 | 2.61 | 2.65 | -0.75% | 248,709 | 65,849,793 |
| 2024-07-30 | 2.49 | 2.73 | 2.48 | 2.67 | +7.66% | 324,058 | 85,772,425 |
| 2024-07-29 | 2.49 | 2.5 | 2.44 | 2.48 | 0% | 52,575 | 13,030,936 |
| 2024-07-26 | 2.45 | 2.51 | 2.44 | 2.48 | +1.22% | 63,404 | 15,756,110 |
| 2024-07-25 | 2.4 | 2.47 | 2.38 | 2.45 | +2.08% | 57,164 | 13,936,393 |
| 2024-07-24 | 2.46 | 2.46 | 2.39 | 2.4 | -1.23% | 61,614 | 14,869,569 |
| 2024-07-23 | 2.45 | 2.51 | 2.42 | 2.43 | -0.82% | 60,908 | 15,079,260 |
| 2024-07-22 | 2.45 | 2.48 | 2.42 | 2.45 | -0.81% | 58,651 | 14,359,546 |
| 2024-07-19 | 2.48 | 2.5 | 2.45 | 2.47 | -1.2% | 67,127 | 16,565,063 |
| 2024-07-18 | 2.45 | 2.5 | 2.42 | 2.5 | +1.21% | 90,988 | 22,360,337 |
| 2024-07-17 | 2.45 | 2.51 | 2.44 | 2.47 | +1.65% | 81,500 | 20,201,809 |
| 2024-07-16 | 2.45 | 2.46 | 2.41 | 2.43 | -0.41% | 50,388 | 12,263,589 |
| 2024-07-15 | 2.51 | 2.51 | 2.42 | 2.44 | -2.79% | 78,100 | 19,139,445 |
| 2024-07-12 | 2.49 | 2.57 | 2.48 | 2.51 | +2.03% | 122,360 | 30,925,590 |
| 2024-07-11 | 2.39 | 2.49 | 2.39 | 2.46 | +3.36% | 106,807 | 26,156,973 |
| 2024-07-10 | 2.43 | 2.43 | 2.35 | 2.38 | -3.25% | 95,370 | 22,764,048 |
| 2024-07-09 | 2.43 | 2.48 | 2.38 | 2.46 | +0.41% | 79,465 | 19,313,693 |
| 2024-07-08 | 2.55 | 2.56 | 2.43 | 2.45 | -4.3% | 95,146 | 23,513,932 |
| 2024-07-05 | 2.52 | 2.6 | 2.51 | 2.56 | +1.19% | 83,261 | 21,300,231 |
| 2024-07-04 | 2.63 | 2.63 | 2.53 | 2.53 | -4.53% | 103,009 | 26,431,926 |
| 2024-07-03 | 2.6 | 2.68 | 2.59 | 2.65 | +1.53% | 125,607 | 33,196,838 |
| 2024-07-02 | 2.55 | 2.71 | 2.52 | 2.61 | +2.76% | 194,524 | 51,169,410 |
| 2024-07-01 | 2.44 | 2.55 | 2.43 | 2.54 | +4.1% | 100,970 | 25,334,944 |
| 2024-06-28 | 2.46 | 2.51 | 2.43 | 2.44 | -0.81% | 76,701 | 18,946,892 |
| 2024-06-27 | 2.5 | 2.54 | 2.46 | 2.46 | -1.99% | 74,032 | 18,495,748 |
| 2024-06-26 | 2.47 | 2.53 | 2.45 | 2.51 | +0.8% | 63,564 | 15,791,602 |
| 2024-06-25 | 2.43 | 2.53 | 2.41 | 2.49 | +1.63% | 105,896 | 26,118,135 |
| 2024-06-24 | 2.62 | 2.62 | 2.43 | 2.45 | -6.84% | 178,554 | 44,592,729 |
| 2024-06-21 | 2.66 | 2.7 | 2.62 | 2.63 | -1.5% | 61,370 | 16,297,577 |
| 2024-06-20 | 2.75 | 2.77 | 2.66 | 2.67 | -2.91% | 93,350 | 25,145,844 |
| 2024-06-19 | 2.76 | 2.79 | 2.74 | 2.75 | -0.72% | 47,797 | 13,222,345 |
| 2024-06-18 | 2.76 | 2.79 | 2.75 | 2.77 | 0% | 42,053 | 11,655,039 |
| 2024-06-17 | 2.78 | 2.82 | 2.76 | 2.77 | -1.07% | 74,062 | 20,583,248 |
| 2024-06-14 | 2.74 | 2.83 | 2.72 | 2.8 | +1.82% | 88,080 | 24,543,706 |
| 2024-06-13 | 2.81 | 2.84 | 2.74 | 2.75 | -1.43% | 87,908 | 24,367,871 |
| 2024-06-12 | 2.77 | 2.8 | 2.75 | 2.79 | +0.72% | 58,176 | 16,185,054 |
| 2024-06-11 | 2.77 | 2.82 | 2.71 | 2.77 | +0.36% | 113,054 | 31,288,094 |
| 2024-06-07 | 2.7 | 2.79 | 2.7 | 2.76 | +2.22% | 102,504 | 28,243,328 |
| 2024-06-06 | 2.78 | 2.8 | 2.68 | 2.7 | -2.53% | 138,962 | 37,757,630 |
| 2024-06-05 | 2.83 | 2.85 | 2.76 | 2.77 | -3.15% | 110,707 | 31,040,838 |
| 2024-06-04 | 2.82 | 2.89 | 2.77 | 2.86 | +1.42% | 120,192 | 34,175,314 |
| 2024-06-03 | 2.88 | 2.89 | 2.78 | 2.82 | -2.08% | 145,689 | 41,126,955 |
| 2024-05-31 | 2.89 | 2.92 | 2.85 | 2.88 | 0% | 121,329 | 35,017,836 |
| 2024-05-30 | 2.96 | 2.96 | 2.86 | 2.88 | -3.36% | 215,506 | 62,350,823 |
| 2024-05-29 | 3.01 | 3.09 | 2.94 | 2.98 | -1.32% | 288,386 | 86,815,844 |
| 2024-05-28 | 3.24 | 3.3 | 2.99 | 3.02 | -2.27% | 454,403 | 142,280,757 |
| 2024-05-27 | 3.15 | 3.15 | 3 | 3.09 | -1.9% | 228,684 | 69,778,247 |
| 2024-05-24 | 3.2 | 3.28 | 3.14 | 3.15 | -3.08% | 232,921 | 74,267,650 |
| 2024-05-23 | 3.34 | 3.36 | 3.19 | 3.25 | -4.41% | 409,028 | 133,630,685 |
| 2024-05-22 | 3.29 | 3.52 | 3.27 | 3.4 | +4.29% | 689,323 | 234,043,243 |
| 2024-05-21 | 3.25 | 3.3 | 3.24 | 3.26 | 0% | 204,101 | 66,772,911 |
| 2024-05-20 | 3.32 | 3.34 | 3.24 | 3.26 | -4.12% | 507,413 | 166,625,481 |
| 2024-05-17 | 3.19 | 3.43 | 3.15 | 3.4 | +7.59% | 699,455 | 230,998,729 |
| 2024-05-16 | 3.02 | 3.2 | 3.02 | 3.16 | +4.29% | 329,042 | 103,416,930 |
| 2024-05-15 | 2.99 | 3.11 | 2.97 | 3.03 | +1% | 207,191 | 63,232,336 |
| 2024-05-14 | 3 | 3.04 | 2.96 | 3 | 0% | 110,080 | 33,034,045 |
| 2024-05-13 | 3.03 | 3.05 | 2.98 | 3 | -1.96% | 143,889 | 43,299,802 |
| 2024-05-10 | 2.98 | 3.09 | 2.95 | 3.06 | +3.03% | 268,032 | 81,469,291 |
| 2024-05-09 | 2.96 | 3.01 | 2.94 | 2.97 | +1.37% | 124,723 | 37,113,045 |
| 2024-05-08 | 3.02 | 3.02 | 2.92 | 2.93 | -3.3% | 131,459 | 38,797,678 |
| 2024-05-07 | 2.99 | 3.05 | 2.95 | 3.03 | +1% | 180,917 | 54,370,311 |
| 2024-05-06 | 3.05 | 3.11 | 2.99 | 3 | +0.33% | 229,173 | 69,916,585 |
| 2024-04-30 | 3.04 | 3.07 | 2.95 | 2.99 | -3.24% | 273,349 | 82,122,408 |
| 2024-04-29 | 2.88 | 3.13 | 2.87 | 3.09 | +6.92% | 295,709 | 89,924,462 |
| 2024-04-26 | 2.77 | 2.89 | 2.77 | 2.89 | +3.21% | 145,062 | 41,246,634 |
| 2024-04-25 | 2.72 | 2.8 | 2.7 | 2.8 | +2.56% | 109,850 | 30,459,438 |
| 2024-04-24 | 2.76 | 2.78 | 2.69 | 2.73 | -1.09% | 115,907 | 31,561,181 |
| 2024-04-23 | 2.78 | 2.8 | 2.76 | 2.76 | -1.08% | 80,322 | 22,325,133 |
| 2024-04-22 | 2.8 | 2.84 | 2.78 | 2.79 | -0.36% | 100,217 | 28,124,117 |
| 2024-04-19 | 2.81 | 2.87 | 2.8 | 2.8 | -1.41% | 82,966 | 23,419,986 |
| 2024-04-18 | 2.89 | 2.89 | 2.83 | 2.84 | -1.73% | 120,960 | 34,544,941 |
| 2024-04-17 | 2.78 | 2.89 | 2.77 | 2.89 | +3.21% | 151,762 | 43,451,931 |
| 2024-04-16 | 2.91 | 2.91 | 2.78 | 2.8 | -3.78% | 199,371 | 56,450,692 |
| 2024-04-15 | 2.98 | 3 | 2.81 | 2.91 | -3% | 189,842 | 55,389,223 |
| 2024-04-12 | 3.07 | 3.1 | 3 | 3 | -2.6% | 144,537 | 43,995,401 |
| 2024-04-11 | 3.08 | 3.14 | 3.06 | 3.08 | -0.96% | 114,400 | 35,460,202 |
| 2024-04-10 | 3.18 | 3.19 | 3.09 | 3.11 | -2.51% | 176,269 | 55,030,921 |
| 2024-04-09 | 3.16 | 3.19 | 3.13 | 3.19 | +1.27% | 122,789 | 38,834,531 |
| 2024-04-08 | 3.2 | 3.22 | 3.12 | 3.15 | -1.56% | 204,440 | 64,642,007 |
| 2024-04-03 | 3.24 | 3.26 | 3.18 | 3.2 | -2.14% | 206,758 | 66,315,127 |
| 2024-04-02 | 3.24 | 3.33 | 3.2 | 3.27 | +0.62% | 288,472 | 94,084,749 |
| 2024-04-01 | 3.21 | 3.25 | 3.19 | 3.25 | +0.62% | 250,936 | 80,953,939 |
| 2024-03-29 | 3.3 | 3.3 | 3.17 | 3.23 | -2.12% | 365,559 | 117,286,976 |
| 2024-03-28 | 3.27 | 3.38 | 3.23 | 3.3 | +0.61% | 461,710 | 152,108,731 |
| 2024-03-27 | 3.42 | 3.43 | 3.26 | 3.28 | -4.37% | 631,027 | 209,406,544 |
| 2024-03-26 | 3.12 | 3.43 | 3.12 | 3.43 | +9.94% | 765,394 | 253,753,979 |
| 2024-03-25 | 3.1 | 3.2 | 3.09 | 3.12 | +0.32% | 211,505 | 66,392,785 |
| 2024-03-22 | 3.15 | 3.15 | 3.06 | 3.11 | -1.58% | 245,784 | 76,339,692 |
| 2024-03-21 | 3.16 | 3.2 | 3.14 | 3.16 | 0% | 223,225 | 70,734,686 |
| 2024-03-20 | 3.15 | 3.18 | 3.11 | 3.16 | -0.32% | 263,111 | 82,658,126 |
| 2024-03-19 | 3.1 | 3.21 | 3.06 | 3.17 | -3.65% | 456,861 | 143,998,626 |
| 2024-03-15 | 3.26 | 3.3 | 3.24 | 3.29 | +0.92% | 187,478 | 61,389,666 |
| 2024-03-14 | 3.23 | 3.3 | 3.23 | 3.26 | +0.31% | 180,986 | 59,024,704 |
| 2024-03-13 | 3.31 | 3.31 | 3.22 | 3.25 | -2.11% | 243,737 | 79,373,944 |
| 2024-03-12 | 3.22 | 3.34 | 3.17 | 3.32 | +3.43% | 359,456 | 117,129,913 |
| 2024-03-11 | 3.12 | 3.21 | 3.12 | 3.21 | +2.23% | 176,513 | 56,057,315 |
| 2024-03-08 | 3.14 | 3.15 | 3.09 | 3.14 | +0.32% | 151,861 | 47,385,880 |
| 2024-03-07 | 3.14 | 3.19 | 3.12 | 3.13 | -0.63% | 179,708 | 56,679,033 |
| 2024-03-06 | 3.13 | 3.18 | 3.11 | 3.15 | +0.64% | 180,642 | 56,825,638 |
| 2024-03-05 | 3.14 | 3.16 | 3.1 | 3.13 | -0.95% | 167,664 | 52,519,252 |
| 2024-03-04 | 3.22 | 3.22 | 3.1 | 3.16 | -2.17% | 225,079 | 70,957,993 |
| 2024-03-01 | 3.24 | 3.27 | 3.19 | 3.23 | -0.62% | 246,591 | 79,609,290 |
| 2024-02-29 | 3.19 | 3.25 | 3.16 | 3.25 | +1.56% | 267,604 | 86,085,418 |
| 2024-02-28 | 3.33 | 3.38 | 3.19 | 3.2 | -4.19% | 412,788 | 136,481,898 |
| 2024-02-27 | 3.27 | 3.34 | 3.26 | 3.34 | +1.83% | 286,497 | 94,755,543 |
| 2024-02-26 | 3.3 | 3.36 | 3.25 | 3.28 | -1.5% | 304,191 | 100,317,693 |
| 2024-02-23 | 3.3 | 3.33 | 3.25 | 3.33 | +1.22% | 269,433 | 88,585,067 |
| 2024-02-22 | 3.23 | 3.3 | 3.22 | 3.29 | +0.92% | 252,635 | 82,468,542 |
| 2024-02-21 | 3.17 | 3.37 | 3.15 | 3.26 | +1.88% | 386,730 | 126,412,892 |
| 2024-02-20 | 3.16 | 3.21 | 3.1 | 3.2 | +0.31% | 303,936 | 96,405,192 |
| 2024-02-19 | 3.11 | 3.19 | 3.03 | 3.19 | +3.57% | 406,494 | 126,884,149 |
| 2024-02-08 | 2.93 | 3.09 | 2.92 | 3.08 | +6.21% | 450,989 | 136,321,437 |
| 2024-02-07 | 3.06 | 3.09 | 2.86 | 2.9 | -4.92% | 519,024 | 153,899,191 |
| 2024-02-06 | 2.97 | 3.16 | 2.8 | 3.05 | +0.33% | 460,232 | 136,021,556 |
| 2024-02-05 | 3.34 | 3.36 | 3.04 | 3.04 | -10.06% | 562,451 | 172,966,938 |
| 2024-02-02 | 3.42 | 3.6 | 3.28 | 3.38 | -2.31% | 387,829 | 133,920,381 |
| 2024-02-01 | 3.61 | 3.65 | 3.4 | 3.46 | -4.68% | 438,178 | 152,993,471 |
| 2024-01-31 | 3.74 | 3.82 | 3.6 | 3.63 | -3.2% | 449,338 | 165,840,424 |
| 2024-01-30 | 3.8 | 3.93 | 3.72 | 3.75 | -5.3% | 588,363 | 224,654,121 |
| 2024-01-29 | 4.01 | 4.08 | 3.86 | 3.96 | -4.12% | 1,020,652 | 405,741,482 |
| 2024-01-26 | 3.95 | 4.25 | 3.84 | 4.13 | +6.99% | 1,650,895 | 675,713,297 |
| 2024-01-25 | 3.51 | 3.86 | 3.48 | 3.86 | +9.97% | 734,466 | 274,584,029 |
| 2024-01-24 | 3.29 | 3.52 | 3.29 | 3.51 | +7.34% | 426,071 | 145,747,732 |
| 2024-01-23 | 3.15 | 3.35 | 3.1 | 3.27 | +3.48% | 230,640 | 74,279,985 |
| 2024-01-22 | 3.33 | 3.34 | 3.12 | 3.16 | -5.11% | 147,176 | 47,496,084 |
| 2024-01-19 | 3.35 | 3.4 | 3.32 | 3.33 | -0.89% | 103,943 | 34,877,778 |
| 2024-01-18 | 3.37 | 3.4 | 3.24 | 3.36 | -0.88% | 199,969 | 66,402,873 |
| 2024-01-17 | 3.48 | 3.49 | 3.39 | 3.39 | -2.59% | 117,193 | 40,289,603 |
| 2024-01-16 | 3.52 | 3.55 | 3.43 | 3.48 | -1.14% | 163,121 | 56,654,509 |
| 2024-01-15 | 3.5 | 3.55 | 3.45 | 3.52 | +0.57% | 133,053 | 46,652,453 |
| 2024-01-12 | 3.47 | 3.56 | 3.45 | 3.5 | +0.29% | 166,838 | 58,493,101 |
| 2024-01-11 | 3.45 | 3.5 | 3.41 | 3.49 | +1.75% | 135,947 | 46,949,326 |
| 2024-01-10 | 3.46 | 3.48 | 3.41 | 3.43 | -1.15% | 130,293 | 44,854,485 |
| 2024-01-09 | 3.47 | 3.51 | 3.43 | 3.47 | +0.87% | 156,976 | 54,459,819 |
| 2024-01-08 | 3.59 | 3.63 | 3.43 | 3.44 | -3.37% | 255,422 | 89,446,011 |
| 2024-01-05 | 3.56 | 3.66 | 3.53 | 3.56 | -1.39% | 298,913 | 107,620,854 |
| 2024-01-04 | 3.57 | 3.78 | 3.56 | 3.61 | -0.28% | 394,655 | 143,632,673 |
| 2024-01-03 | 3.47 | 3.8 | 3.46 | 3.62 | +4.93% | 552,593 | 201,272,627 |
| 2024-01-02 | 3.49 | 3.49 | 3.42 | 3.45 | -1.15% | 166,087 | 57,227,902 |
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：