股票概览
4.47
-2.61%
-0.12
4.56
开盘价
4.75
最高价
4.46
最低价
1,038,822
成交量
数据更新至: 2024-12-31
技术指标
4.62
MA5 (5日均线)
5.21
MA10 (10日均线)
4.94
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 | 4.56 | 4.75 | 4.46 | 4.47 | -2.61% | 1,038,822 | 480,028,485 |
| 2024-12-30 | 4.66 | 4.78 | 4.5 | 4.59 | -1.5% | 912,686 | 418,743,028 |
| 2024-12-27 | 4.65 | 4.84 | 4.58 | 4.66 | -2.31% | 1,239,578 | 585,759,902 |
| 2024-12-26 | 4.51 | 4.87 | 4.5 | 4.77 | +3.92% | 1,464,750 | 684,487,376 |
| 2024-12-25 | 4.68 | 4.86 | 4.37 | 4.59 | -3.16% | 1,617,965 | 741,238,677 |
| 2024-12-24 | 4.95 | 4.99 | 4.66 | 4.74 | -7.96% | 1,914,072 | 915,259,497 |
| 2024-12-23 | 5.15 | 5.32 | 5.15 | 5.15 | -9.97% | 1,687,276 | 872,191,962 |
| 2024-12-20 | 5.72 | 5.72 | 5.72 | 5.72 | -9.92% | 508,972 | 291,131,984 |
| 2024-12-19 | 7.3 | 7.64 | 6.35 | 6.35 | -9.93% | 3,037,371 | 2,028,575,650 |
| 2024-12-18 | 6.63 | 7.05 | 6.5 | 7.05 | +9.98% | 1,934,467 | 1,329,859,960 |
| 2024-12-17 | 6.41 | 6.41 | 6.28 | 6.41 | +9.95% | 2,094,542 | 1,341,987,161 |
| 2024-12-16 | 5.83 | 5.83 | 5.83 | 5.83 | +10% | 95,823 | 55,864,844 |
| 2024-12-13 | 5.3 | 5.3 | 5.1 | 5.3 | +9.96% | 754,718 | 398,712,446 |
| 2024-12-12 | 4.8 | 4.82 | 4.5 | 4.82 | +10.05% | 957,430 | 449,634,560 |
| 2024-12-11 | 4.1 | 4.38 | 4.1 | 4.38 | +10.05% | 698,708 | 301,373,653 |
| 2024-12-10 | 4.05 | 4.07 | 3.97 | 3.98 | +0.76% | 236,379 | 95,185,647 |
| 2024-12-09 | 4.04 | 4.07 | 3.92 | 3.95 | -2.71% | 153,873 | 61,282,723 |
| 2024-12-06 | 3.95 | 4.06 | 3.91 | 4.06 | +2.78% | 197,190 | 78,976,700 |
| 2024-12-05 | 3.93 | 3.96 | 3.89 | 3.95 | 0% | 106,625 | 41,844,822 |
| 2024-12-04 | 3.98 | 4.05 | 3.91 | 3.95 | -1.25% | 167,543 | 66,623,359 |
| 2024-12-03 | 4.05 | 4.08 | 3.95 | 4 | -1.48% | 208,314 | 83,520,177 |
| 2024-12-02 | 3.96 | 4.1 | 3.96 | 4.06 | +2.27% | 248,122 | 99,983,230 |
| 2024-11-29 | 3.94 | 4.01 | 3.92 | 3.97 | +0.25% | 259,516 | 102,883,526 |
| 2024-11-28 | 3.8 | 4.1 | 3.8 | 3.96 | +4.76% | 437,638 | 172,761,017 |
| 2024-11-27 | 3.74 | 3.78 | 3.6 | 3.78 | +0.8% | 192,672 | 71,269,601 |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.75 | +1.35% | 204,717 | 76,563,470 |
| 2024-11-25 | 3.6 | 3.7 | 3.58 | 3.7 | +2.49% | 140,499 | 51,222,248 |
| 2024-11-22 | 3.69 | 3.75 | 3.6 | 3.61 | -2.17% | 214,426 | 79,166,535 |
| 2024-11-21 | 3.68 | 3.71 | 3.65 | 3.69 | 0% | 123,183 | 45,320,947 |
| 2024-11-20 | 3.66 | 3.71 | 3.63 | 3.69 | +0.54% | 166,686 | 61,322,802 |
| 2024-11-19 | 3.6 | 3.73 | 3.56 | 3.67 | +2.23% | 193,409 | 70,463,911 |
| 2024-11-18 | 3.65 | 3.69 | 3.58 | 3.59 | -0.83% | 207,398 | 75,147,338 |
| 2024-11-15 | 3.61 | 3.75 | 3.59 | 3.62 | -0.28% | 262,336 | 96,030,412 |
| 2024-11-14 | 3.81 | 3.82 | 3.61 | 3.63 | -6.68% | 554,626 | 205,168,968 |
| 2024-11-13 | 3.88 | 4.04 | 3.83 | 3.89 | +5.99% | 801,241 | 317,212,796 |
| 2024-11-12 | 3.72 | 3.74 | 3.63 | 3.67 | -1.08% | 171,419 | 63,414,228 |
| 2024-11-11 | 3.75 | 3.75 | 3.66 | 3.71 | -1.33% | 144,780 | 53,464,660 |
| 2024-11-08 | 3.8 | 3.83 | 3.7 | 3.76 | -1.05% | 224,174 | 84,198,210 |
| 2024-11-07 | 3.64 | 3.83 | 3.64 | 3.8 | +3.26% | 219,823 | 83,024,807 |
| 2024-11-06 | 3.6 | 3.7 | 3.55 | 3.68 | +2.22% | 230,083 | 83,530,263 |
| 2024-11-05 | 3.53 | 3.61 | 3.53 | 3.6 | +1.41% | 146,245 | 52,353,029 |
| 2024-11-04 | 3.54 | 3.56 | 3.46 | 3.55 | +0.57% | 115,429 | 40,555,240 |
| 2024-11-01 | 3.57 | 3.62 | 3.47 | 3.53 | -1.4% | 177,222 | 62,866,178 |
| 2024-10-31 | 3.55 | 3.59 | 3.51 | 3.58 | +0.56% | 159,709 | 56,876,059 |
| 2024-10-30 | 3.46 | 3.56 | 3.44 | 3.56 | +2.01% | 142,834 | 50,176,473 |
| 2024-10-29 | 3.58 | 3.59 | 3.47 | 3.49 | -2.51% | 155,012 | 54,493,878 |
| 2024-10-28 | 3.45 | 3.58 | 3.45 | 3.58 | +4.37% | 206,046 | 72,861,539 |
| 2024-10-25 | 3.38 | 3.45 | 3.38 | 3.43 | +1.18% | 110,600 | 37,876,237 |
| 2024-10-24 | 3.35 | 3.39 | 3.32 | 3.39 | +1.19% | 80,474 | 27,097,810 |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.35 | +0.6% | 106,672 | 35,916,702 |
| 2024-10-22 | 3.28 | 3.34 | 3.27 | 3.33 | +1.22% | 89,714 | 29,759,768 |
| 2024-10-21 | 3.32 | 3.32 | 3.26 | 3.29 | -0.3% | 114,880 | 37,764,080 |
| 2024-10-18 | 3.26 | 3.34 | 3.24 | 3.3 | +1.23% | 123,477 | 40,608,998 |
| 2024-10-17 | 3.33 | 3.35 | 3.24 | 3.26 | -2.1% | 102,763 | 33,754,648 |
| 2024-10-16 | 3.3 | 3.35 | 3.28 | 3.33 | +0.3% | 74,511 | 24,703,341 |
| 2024-10-15 | 3.38 | 3.39 | 3.32 | 3.32 | -2.06% | 85,198 | 28,580,321 |
| 2024-10-14 | 3.38 | 3.4 | 3.32 | 3.39 | +0.89% | 105,320 | 35,477,695 |
| 2024-10-11 | 3.47 | 3.48 | 3.33 | 3.36 | -2.61% | 115,960 | 39,361,359 |
| 2024-10-10 | 3.37 | 3.5 | 3.32 | 3.45 | +2.37% | 185,134 | 63,224,958 |
| 2024-10-09 | 3.61 | 3.61 | 3.35 | 3.37 | -7.92% | 273,177 | 95,072,668 |
| 2024-10-08 | 3.93 | 3.93 | 3.54 | 3.66 | +2.23% | 549,017 | 205,038,733 |
| 2024-09-30 | 3.42 | 3.6 | 3.34 | 3.58 | +7.51% | 481,944 | 167,423,283 |
| 2024-09-27 | 3.34 | 3.35 | 3.25 | 3.33 | +1.22% | 144,976 | 47,813,512 |
| 2024-09-26 | 3.19 | 3.3 | 3.17 | 3.29 | +4.11% | 175,718 | 56,815,679 |
| 2024-09-25 | 3.15 | 3.22 | 3.14 | 3.16 | +0.32% | 137,044 | 43,547,336 |
| 2024-09-24 | 3.04 | 3.15 | 3.04 | 3.15 | +3.96% | 110,671 | 34,463,156 |
| 2024-09-23 | 3.05 | 3.06 | 3.03 | 3.03 | -0.98% | 34,598 | 10,514,844 |
| 2024-09-20 | 3.07 | 3.08 | 3.04 | 3.06 | 0% | 49,334 | 15,088,403 |
| 2024-09-19 | 2.97 | 3.08 | 2.96 | 3.06 | +3.03% | 79,503 | 24,163,736 |
| 2024-09-18 | 3.02 | 3.02 | 2.92 | 2.97 | -1.98% | 65,977 | 19,563,381 |
| 2024-09-13 | 2.98 | 3.09 | 2.96 | 3.03 | +1.68% | 73,330 | 22,227,503 |
| 2024-09-12 | 2.97 | 3.02 | 2.97 | 2.98 | -0.67% | 37,438 | 11,199,786 |
| 2024-09-11 | 3.07 | 3.09 | 2.98 | 3 | -3.85% | 90,233 | 27,278,097 |
| 2024-09-10 | 3.13 | 3.18 | 3.08 | 3.12 | +1.3% | 128,005 | 39,966,797 |
| 2024-09-09 | 3.05 | 3.12 | 3 | 3.08 | 0% | 110,433 | 33,904,221 |
| 2024-09-06 | 3.06 | 3.18 | 3.02 | 3.08 | +1.99% | 197,982 | 61,283,802 |
| 2024-09-05 | 2.96 | 3.08 | 2.94 | 3.02 | +2.72% | 100,159 | 30,064,747 |
| 2024-09-04 | 2.93 | 2.97 | 2.92 | 2.94 | +0.34% | 37,992 | 11,199,941 |
| 2024-09-03 | 2.92 | 2.95 | 2.92 | 2.93 | 0% | 24,408 | 7,160,665 |
| 2024-09-02 | 2.97 | 2.99 | 2.93 | 2.93 | -1.01% | 31,911 | 9,431,909 |
| 2024-08-30 | 2.93 | 3.01 | 2.91 | 2.96 | +1.02% | 47,918 | 14,226,244 |
| 2024-08-29 | 2.93 | 2.93 | 2.88 | 2.93 | -0.34% | 36,144 | 10,528,833 |
| 2024-08-28 | 2.93 | 2.97 | 2.92 | 2.94 | +1.03% | 30,351 | 8,941,795 |
| 2024-08-27 | 2.93 | 2.95 | 2.9 | 2.91 | -1.36% | 26,412 | 7,719,090 |
| 2024-08-26 | 2.91 | 2.97 | 2.91 | 2.95 | +1.03% | 19,203 | 5,656,564 |
| 2024-08-23 | 2.93 | 2.95 | 2.9 | 2.92 | -0.34% | 22,496 | 6,578,124 |
| 2024-08-22 | 2.97 | 2.99 | 2.93 | 2.93 | -1.35% | 22,667 | 6,709,457 |
| 2024-08-21 | 2.99 | 3.01 | 2.96 | 2.97 | -0.67% | 24,199 | 7,215,306 |
| 2024-08-20 | 3.06 | 3.06 | 2.99 | 2.99 | -2.29% | 28,349 | 8,530,273 |
| 2024-08-19 | 3.02 | 3.06 | 3.01 | 3.06 | +0.99% | 30,311 | 9,226,937 |
| 2024-08-16 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 26,749 | 8,143,664 |
| 2024-08-15 | 3.07 | 3.1 | 3.05 | 3.08 | 0% | 32,974 | 10,134,886 |
| 2024-08-14 | 3.08 | 3.11 | 3.06 | 3.08 | +0.33% | 23,929 | 7,380,351 |
| 2024-08-13 | 3.07 | 3.09 | 3.05 | 3.07 | -0.65% | 23,631 | 7,256,862 |
| 2024-08-12 | 3.11 | 3.11 | 3.07 | 3.09 | -0.64% | 34,031 | 10,524,905 |
| 2024-08-09 | 3.14 | 3.16 | 3.11 | 3.11 | -1.27% | 41,978 | 13,138,779 |
| 2024-08-08 | 3.12 | 3.17 | 3.11 | 3.15 | +0.64% | 56,340 | 17,731,368 |
| 2024-08-07 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 40,458 | 12,662,478 |
| 2024-08-06 | 3.11 | 3.16 | 3.09 | 3.15 | +1.94% | 53,034 | 16,543,450 |
| 2024-08-05 | 3.13 | 3.15 | 3.08 | 3.09 | -0.96% | 62,955 | 19,633,272 |
| 2024-08-02 | 3.14 | 3.17 | 3.11 | 3.12 | -1.27% | 60,029 | 18,847,253 |
| 2024-08-01 | 3.18 | 3.2 | 3.14 | 3.16 | -1.25% | 87,371 | 27,637,286 |
| 2024-07-31 | 3.17 | 3.28 | 3.16 | 3.2 | +1.91% | 212,633 | 68,562,273 |
| 2024-07-30 | 3.05 | 3.16 | 3.03 | 3.14 | +3.29% | 133,953 | 41,503,103 |
| 2024-07-29 | 2.97 | 3.06 | 2.96 | 3.04 | +2.01% | 60,916 | 18,447,277 |
| 2024-07-26 | 2.92 | 2.98 | 2.91 | 2.98 | +2.05% | 42,145 | 12,485,026 |
| 2024-07-25 | 2.88 | 2.93 | 2.88 | 2.92 | +0.69% | 39,795 | 11,598,414 |
| 2024-07-24 | 2.95 | 2.95 | 2.86 | 2.9 | -1.02% | 53,200 | 15,434,068 |
| 2024-07-23 | 2.93 | 2.98 | 2.92 | 2.93 | +0.34% | 61,492 | 18,163,257 |
| 2024-07-22 | 2.95 | 2.96 | 2.91 | 2.92 | -1.68% | 51,868 | 15,197,799 |
| 2024-07-19 | 2.98 | 3 | 2.95 | 2.97 | -0.67% | 44,323 | 13,165,952 |
| 2024-07-18 | 3 | 3.01 | 2.95 | 2.99 | -0.66% | 78,787 | 23,438,318 |
| 2024-07-17 | 2.94 | 3.07 | 2.93 | 3.01 | +3.08% | 137,211 | 41,300,374 |
| 2024-07-16 | 2.93 | 2.94 | 2.91 | 2.92 | -0.34% | 27,231 | 7,969,116 |
| 2024-07-15 | 2.99 | 2.99 | 2.91 | 2.93 | -1.68% | 31,715 | 9,307,899 |
| 2024-07-12 | 2.95 | 3.01 | 2.95 | 2.98 | +0.68% | 38,659 | 11,522,689 |
| 2024-07-11 | 2.93 | 2.96 | 2.92 | 2.96 | +2.78% | 36,278 | 10,675,672 |
| 2024-07-10 | 2.88 | 2.91 | 2.87 | 2.88 | -0.69% | 24,084 | 6,957,663 |
| 2024-07-09 | 2.87 | 2.92 | 2.84 | 2.9 | +0.69% | 38,265 | 11,021,089 |
| 2024-07-08 | 2.96 | 2.96 | 2.87 | 2.88 | -2.7% | 31,721 | 9,180,731 |
| 2024-07-05 | 2.94 | 2.97 | 2.91 | 2.96 | +1.02% | 28,863 | 8,505,076 |
| 2024-07-04 | 3.03 | 3.04 | 2.92 | 2.93 | -3.3% | 44,499 | 13,214,624 |
| 2024-07-03 | 2.98 | 3.07 | 2.98 | 3.03 | +1.68% | 66,448 | 20,219,853 |
| 2024-07-02 | 2.93 | 2.99 | 2.93 | 2.98 | +1.36% | 30,611 | 9,107,777 |
| 2024-07-01 | 2.9 | 2.95 | 2.89 | 2.94 | +1.03% | 20,258 | 5,925,057 |
| 2024-06-28 | 2.87 | 2.94 | 2.87 | 2.91 | +1.04% | 28,159 | 8,229,877 |
| 2024-06-27 | 2.93 | 2.95 | 2.87 | 2.88 | -1.71% | 27,977 | 8,139,977 |
| 2024-06-26 | 2.88 | 2.95 | 2.87 | 2.93 | +1.38% | 26,118 | 7,595,317 |
| 2024-06-25 | 2.85 | 2.91 | 2.85 | 2.89 | +1.05% | 27,793 | 8,016,204 |
| 2024-06-24 | 2.96 | 2.96 | 2.85 | 2.86 | -4.35% | 65,881 | 19,007,093 |
| 2024-06-21 | 2.97 | 3.01 | 2.95 | 2.99 | +0.67% | 33,056 | 9,878,911 |
| 2024-06-20 | 3.05 | 3.05 | 2.96 | 2.97 | -2.62% | 51,655 | 15,429,612 |
| 2024-06-19 | 3.05 | 3.06 | 3.02 | 3.05 | 0% | 24,360 | 7,412,241 |
| 2024-06-18 | 3.04 | 3.06 | 3.03 | 3.05 | +0.66% | 30,381 | 9,245,044 |
| 2024-06-17 | 3.06 | 3.07 | 3.01 | 3.03 | -1.3% | 25,195 | 7,644,705 |
| 2024-06-14 | 3.03 | 3.09 | 3.01 | 3.07 | +1.32% | 39,528 | 12,095,124 |
| 2024-06-13 | 3.07 | 3.08 | 3.02 | 3.03 | -1.3% | 43,854 | 13,355,337 |
| 2024-06-12 | 3.02 | 3.08 | 3.02 | 3.07 | +1.66% | 47,544 | 14,503,973 |
| 2024-06-11 | 3.05 | 3.06 | 3.01 | 3.02 | -1.63% | 47,081 | 14,274,785 |
| 2024-06-07 | 3 | 3.08 | 3 | 3.07 | +2.68% | 62,745 | 19,104,608 |
| 2024-06-06 | 3.08 | 3.08 | 2.95 | 2.99 | -2.61% | 100,248 | 30,054,531 |
| 2024-06-05 | 3.1 | 3.11 | 3.06 | 3.07 | -1.29% | 43,055 | 13,276,211 |
| 2024-06-04 | 3.12 | 3.12 | 3.06 | 3.11 | 0% | 47,948 | 14,812,116 |
| 2024-06-03 | 3.21 | 3.21 | 3.09 | 3.11 | -3.12% | 98,126 | 30,774,921 |
| 2024-05-31 | 3.18 | 3.23 | 3.18 | 3.21 | +0.94% | 29,236 | 9,376,928 |
| 2024-05-30 | 3.21 | 3.22 | 3.17 | 3.18 | -1.24% | 37,825 | 12,062,805 |
| 2024-05-29 | 3.22 | 3.24 | 3.18 | 3.22 | 0% | 40,190 | 12,930,194 |
| 2024-05-28 | 3.26 | 3.27 | 3.22 | 3.22 | -1.53% | 47,530 | 15,404,226 |
| 2024-05-27 | 3.3 | 3.32 | 3.25 | 3.27 | -0.91% | 79,691 | 26,093,936 |
| 2024-05-24 | 3.28 | 3.37 | 3.25 | 3.3 | +0.61% | 94,102 | 31,145,889 |
| 2024-05-23 | 3.34 | 3.34 | 3.26 | 3.28 | -2.09% | 106,699 | 35,330,676 |
| 2024-05-22 | 3.35 | 3.36 | 3.33 | 3.35 | +0.3% | 66,604 | 22,266,701 |
| 2024-05-21 | 3.38 | 3.4 | 3.32 | 3.34 | -1.47% | 81,606 | 27,300,752 |
| 2024-05-20 | 3.38 | 3.42 | 3.37 | 3.39 | 0% | 86,020 | 29,152,090 |
| 2024-05-17 | 3.35 | 3.39 | 3.32 | 3.39 | +1.19% | 77,514 | 26,016,380 |
| 2024-05-16 | 3.32 | 3.36 | 3.32 | 3.35 | +1.21% | 86,512 | 28,959,928 |
| 2024-05-15 | 3.33 | 3.35 | 3.28 | 3.31 | -0.6% | 80,636 | 26,794,818 |
| 2024-05-14 | 3.27 | 3.34 | 3.27 | 3.33 | +1.22% | 101,472 | 33,663,487 |
| 2024-05-13 | 3.33 | 3.33 | 3.25 | 3.29 | -1.5% | 73,629 | 24,234,513 |
| 2024-05-10 | 3.35 | 3.37 | 3.32 | 3.34 | -0.3% | 63,534 | 21,222,072 |
| 2024-05-09 | 3.33 | 3.38 | 3.32 | 3.35 | +0.3% | 98,952 | 33,194,316 |
| 2024-05-08 | 3.36 | 3.36 | 3.33 | 3.34 | -0.3% | 69,222 | 23,175,045 |
| 2024-05-07 | 3.37 | 3.37 | 3.33 | 3.35 | -0.3% | 71,960 | 24,068,369 |
| 2024-05-06 | 3.34 | 3.38 | 3.34 | 3.36 | +1.2% | 90,537 | 30,436,713 |
| 2024-04-30 | 3.37 | 3.37 | 3.3 | 3.32 | -1.48% | 106,817 | 35,545,936 |
| 2024-04-29 | 3.27 | 3.38 | 3.26 | 3.37 | +2.74% | 117,863 | 39,368,374 |
| 2024-04-26 | 3.24 | 3.28 | 3.21 | 3.28 | +1.23% | 69,128 | 22,457,180 |
| 2024-04-25 | 3.2 | 3.26 | 3.19 | 3.24 | +0.93% | 49,838 | 16,105,825 |
| 2024-04-24 | 3.19 | 3.21 | 3.16 | 3.21 | +0.63% | 55,957 | 17,852,330 |
| 2024-04-23 | 3.18 | 3.22 | 3.16 | 3.19 | +0.31% | 54,110 | 17,270,717 |
| 2024-04-22 | 3.21 | 3.23 | 3.16 | 3.18 | -1.55% | 82,909 | 26,365,959 |
| 2024-04-19 | 3.21 | 3.32 | 3.18 | 3.23 | 0% | 104,026 | 33,692,398 |
| 2024-04-18 | 3.31 | 3.31 | 3.22 | 3.23 | -2.12% | 146,103 | 47,403,506 |
| 2024-04-17 | 3.2 | 3.33 | 3.18 | 3.3 | +5.43% | 130,912 | 42,896,671 |
| 2024-04-16 | 3.35 | 3.37 | 3.12 | 3.13 | -7.4% | 233,953 | 75,110,470 |
| 2024-04-15 | 3.58 | 3.6 | 3.38 | 3.38 | -9.87% | 429,351 | 147,772,502 |
| 2024-04-12 | 3.79 | 3.79 | 3.68 | 3.75 | +1.08% | 367,269 | 137,375,720 |
| 2024-04-11 | 3.69 | 3.8 | 3.64 | 3.71 | -1.59% | 376,730 | 139,702,359 |
| 2024-04-10 | 3.64 | 3.84 | 3.6 | 3.77 | +4.14% | 457,497 | 170,263,150 |
| 2024-04-09 | 3.55 | 3.64 | 3.5 | 3.62 | +1.12% | 193,322 | 68,972,099 |
| 2024-04-08 | 3.6 | 3.69 | 3.56 | 3.58 | -0.56% | 264,469 | 96,047,227 |
| 2024-04-03 | 3.54 | 3.62 | 3.52 | 3.6 | +2.27% | 200,464 | 71,630,959 |
| 2024-04-02 | 3.51 | 3.54 | 3.5 | 3.52 | +0.28% | 127,003 | 44,686,697 |
| 2024-04-01 | 3.46 | 3.54 | 3.46 | 3.51 | +2.03% | 130,314 | 45,566,354 |
| 2024-03-29 | 3.38 | 3.45 | 3.37 | 3.44 | +2.08% | 89,684 | 30,637,000 |
| 2024-03-28 | 3.34 | 3.41 | 3.34 | 3.37 | +0.9% | 83,325 | 28,157,416 |
| 2024-03-27 | 3.45 | 3.47 | 3.34 | 3.34 | -3.47% | 107,910 | 36,822,184 |
| 2024-03-26 | 3.43 | 3.47 | 3.4 | 3.46 | +0.29% | 103,108 | 35,348,574 |
| 2024-03-25 | 3.46 | 3.51 | 3.43 | 3.45 | -0.58% | 124,219 | 43,053,695 |
| 2024-03-22 | 3.47 | 3.49 | 3.43 | 3.47 | -0.57% | 121,400 | 41,981,970 |
| 2024-03-21 | 3.47 | 3.51 | 3.44 | 3.49 | +0.87% | 127,491 | 44,376,289 |
| 2024-03-20 | 3.46 | 3.47 | 3.44 | 3.46 | +0.29% | 83,713 | 28,949,754 |
| 2024-03-19 | 3.48 | 3.49 | 3.45 | 3.45 | -0.86% | 100,834 | 34,949,000 |
| 2024-03-18 | 3.44 | 3.48 | 3.43 | 3.48 | +1.16% | 157,494 | 54,408,820 |
| 2024-03-15 | 3.39 | 3.44 | 3.36 | 3.44 | +1.47% | 112,817 | 38,475,840 |
| 2024-03-14 | 3.37 | 3.43 | 3.36 | 3.39 | +0.59% | 116,750 | 39,645,616 |
| 2024-03-13 | 3.42 | 3.42 | 3.35 | 3.37 | -1.46% | 109,835 | 37,086,689 |
| 2024-03-12 | 3.36 | 3.44 | 3.35 | 3.42 | +1.48% | 155,953 | 52,835,286 |
| 2024-03-11 | 3.33 | 3.37 | 3.31 | 3.37 | +1.2% | 111,301 | 37,217,798 |
| 2024-03-08 | 3.33 | 3.34 | 3.27 | 3.33 | -0.3% | 93,616 | 30,989,317 |
| 2024-03-07 | 3.31 | 3.37 | 3.3 | 3.34 | +0.91% | 126,808 | 42,337,471 |
| 2024-03-06 | 3.28 | 3.32 | 3.25 | 3.31 | +1.22% | 92,248 | 30,401,830 |
| 2024-03-05 | 3.29 | 3.31 | 3.26 | 3.27 | -1.51% | 94,427 | 31,006,809 |
| 2024-03-04 | 3.37 | 3.39 | 3.28 | 3.32 | -1.48% | 128,671 | 42,695,813 |
| 2024-03-01 | 3.38 | 3.44 | 3.36 | 3.37 | -0.88% | 161,166 | 54,496,132 |
| 2024-02-29 | 3.33 | 3.4 | 3.26 | 3.4 | +1.49% | 166,619 | 55,998,823 |
| 2024-02-28 | 3.51 | 3.57 | 3.33 | 3.35 | -4.83% | 220,704 | 76,611,650 |
| 2024-02-27 | 3.43 | 3.52 | 3.41 | 3.52 | +2.33% | 189,552 | 66,035,521 |
| 2024-02-26 | 3.46 | 3.5 | 3.41 | 3.44 | -0.29% | 144,607 | 49,937,964 |
| 2024-02-23 | 3.41 | 3.45 | 3.35 | 3.45 | +1.77% | 192,123 | 65,414,563 |
| 2024-02-22 | 3.35 | 3.4 | 3.33 | 3.39 | +0.59% | 144,683 | 48,674,808 |
| 2024-02-21 | 3.31 | 3.43 | 3.27 | 3.37 | +1.2% | 211,550 | 71,211,430 |
| 2024-02-20 | 3.34 | 3.34 | 3.26 | 3.33 | -0.6% | 154,655 | 50,954,278 |
| 2024-02-19 | 3.28 | 3.37 | 3.23 | 3.35 | +2.76% | 198,956 | 65,942,869 |
| 2024-02-08 | 3.12 | 3.26 | 3.06 | 3.26 | +4.82% | 211,988 | 67,344,164 |
| 2024-02-07 | 3.26 | 3.27 | 3.05 | 3.11 | -4.31% | 202,636 | 64,353,214 |
| 2024-02-06 | 3.13 | 3.38 | 2.96 | 3.25 | +0.93% | 283,693 | 88,950,995 |
| 2024-02-05 | 3.51 | 3.52 | 3.22 | 3.22 | -10.06% | 374,253 | 122,545,030 |
| 2024-02-02 | 3.51 | 3.65 | 3.42 | 3.58 | +2.58% | 300,161 | 106,381,527 |
| 2024-02-01 | 3.54 | 3.59 | 3.43 | 3.49 | -2.51% | 260,010 | 91,069,905 |
| 2024-01-31 | 3.79 | 3.82 | 3.51 | 3.58 | -6.77% | 284,440 | 103,933,761 |
| 2024-01-30 | 4 | 4.03 | 3.81 | 3.84 | -4% | 225,065 | 87,791,012 |
| 2024-01-29 | 4.09 | 4.15 | 3.99 | 4 | -2.2% | 318,695 | 129,523,739 |
| 2024-01-26 | 4.13 | 4.26 | 4.08 | 4.09 | -0.73% | 556,150 | 230,451,036 |
| 2024-01-25 | 3.91 | 4.17 | 3.91 | 4.12 | +7.29% | 731,080 | 297,948,170 |
| 2024-01-24 | 3.5 | 3.84 | 3.5 | 3.84 | +10.03% | 563,016 | 212,100,957 |
| 2024-01-23 | 3.41 | 3.5 | 3.36 | 3.49 | +2.05% | 179,821 | 62,102,865 |
| 2024-01-22 | 3.62 | 3.62 | 3.38 | 3.42 | -7.07% | 310,623 | 109,131,258 |
| 2024-01-19 | 3.78 | 3.79 | 3.67 | 3.68 | -4.17% | 307,206 | 114,437,882 |
| 2024-01-18 | 4.03 | 4.05 | 3.67 | 3.84 | -5.42% | 531,581 | 201,069,191 |
| 2024-01-17 | 4.3 | 4.32 | 4.06 | 4.06 | -5.8% | 507,191 | 210,628,171 |
| 2024-01-16 | 4.49 | 4.49 | 4.24 | 4.31 | -4.22% | 674,242 | 291,605,900 |
| 2024-01-15 | 4.12 | 4.59 | 4.11 | 4.5 | +6.13% | 997,325 | 437,480,552 |
| 2024-01-12 | 4.1 | 4.5 | 4.06 | 4.24 | +2.66% | 779,209 | 334,087,044 |
| 2024-01-11 | 4.17 | 4.18 | 4.05 | 4.13 | -1.2% | 414,845 | 170,087,287 |
| 2024-01-10 | 4.17 | 4.19 | 4.05 | 4.18 | -0.95% | 513,489 | 211,635,218 |
| 2024-01-09 | 4.05 | 4.24 | 4 | 4.22 | +1.93% | 815,107 | 337,684,469 |
| 2024-01-08 | 3.96 | 4.33 | 3.88 | 4.14 | +5.08% | 854,950 | 355,745,426 |
| 2024-01-05 | 4.01 | 4.05 | 3.91 | 3.94 | -2.48% | 262,690 | 104,259,820 |
| 2024-01-04 | 4.13 | 4.17 | 3.99 | 4.04 | -1.94% | 319,535 | 129,054,584 |
| 2024-01-03 | 3.92 | 4.3 | 3.89 | 4.12 | +5.37% | 504,956 | 208,658,870 |
| 2024-01-02 | 3.83 | 3.95 | 3.81 | 3.91 | +2.09% | 114,832 | 44,699,689 |
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：