股票概览
4.62
-3.95%
-0.19
4.8
开盘价
4.87
最高价
4.59
最低价
710,923
成交量
数据更新至: 2024-12-31
技术指标
4.81
MA5 (5日均线)
5.05
MA10 (10日均线)
5.62
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 | 4.8 | 4.87 | 4.59 | 4.62 | -3.95% | 710,923 | 334,352,099 |
| 2024-12-30 | 4.95 | 4.97 | 4.79 | 4.81 | -2.24% | 636,359 | 308,261,358 |
| 2024-12-27 | 4.85 | 5 | 4.83 | 4.92 | +1.65% | 886,009 | 436,274,130 |
| 2024-12-26 | 4.81 | 4.93 | 4.81 | 4.84 | -0.41% | 716,690 | 348,666,621 |
| 2024-12-25 | 5.1 | 5.11 | 4.77 | 4.86 | -4.89% | 1,088,782 | 531,845,159 |
| 2024-12-24 | 5.09 | 5.14 | 4.92 | 5.11 | 0% | 1,142,251 | 574,441,043 |
| 2024-12-23 | 5.26 | 5.43 | 5.04 | 5.11 | -2.85% | 1,346,886 | 707,537,951 |
| 2024-12-20 | 5.33 | 5.41 | 5.21 | 5.26 | -2.05% | 1,396,421 | 740,122,999 |
| 2024-12-19 | 5.6 | 5.8 | 5.31 | 5.37 | -4.45% | 1,717,279 | 945,584,033 |
| 2024-12-18 | 5.62 | 6.12 | 5.62 | 5.62 | -9.94% | 2,623,566 | 1,507,931,523 |
| 2024-12-17 | 6.24 | 6.41 | 6.24 | 6.24 | -9.96% | 488,051 | 305,296,573 |
| 2024-12-16 | 7.7 | 8.05 | 6.93 | 6.93 | -10% | 2,396,281 | 1,766,303,387 |
| 2024-12-13 | 6.81 | 7.7 | 6.81 | 7.7 | +10% | 3,496,269 | 2,553,912,902 |
| 2024-12-12 | 5.98 | 7 | 5.85 | 7 | +10.06% | 3,293,913 | 2,097,708,821 |
| 2024-12-11 | 6.36 | 6.36 | 6.28 | 6.36 | +10.03% | 1,445,235 | 919,018,607 |
| 2024-12-10 | 5.39 | 5.78 | 5.17 | 5.78 | +10.1% | 2,010,297 | 1,118,765,798 |
| 2024-12-09 | 5.48 | 5.69 | 5.18 | 5.25 | -4.89% | 1,756,815 | 943,907,164 |
| 2024-12-06 | 5.9 | 5.99 | 5.4 | 5.52 | -4.66% | 2,522,380 | 1,413,965,902 |
| 2024-12-05 | 5.25 | 5.79 | 5.25 | 5.79 | +10.08% | 2,056,093 | 1,168,861,955 |
| 2024-12-04 | 5.76 | 6.17 | 5.25 | 5.26 | -7.88% | 2,832,557 | 1,627,470,978 |
| 2024-12-03 | 5.09 | 5.71 | 5 | 5.71 | +10.02% | 2,723,252 | 1,472,786,922 |
| 2024-12-02 | 5.09 | 5.19 | 4.97 | 5.19 | +9.96% | 1,832,171 | 941,291,314 |
| 2024-11-29 | 4.33 | 4.72 | 4.33 | 4.72 | +10.02% | 1,187,361 | 555,653,561 |
| 2024-11-28 | 4.3 | 4.69 | 4.27 | 4.29 | -9.49% | 2,131,876 | 953,473,325 |
| 2024-11-27 | 4.33 | 4.92 | 4.27 | 4.74 | +4.18% | 2,229,758 | 1,021,600,816 |
| 2024-11-26 | 5.2 | 5.34 | 4.55 | 4.55 | -9.9% | 2,539,326 | 1,227,054,164 |
| 2024-11-25 | 4.6 | 5.05 | 4.3 | 5.05 | +10.02% | 2,470,478 | 1,155,613,802 |
| 2024-11-22 | 4.29 | 4.59 | 4.22 | 4.59 | +10.07% | 2,883,226 | 1,280,146,289 |
| 2024-11-21 | 3.8 | 4.17 | 3.76 | 4.17 | +10.03% | 1,127,150 | 461,879,934 |
| 2024-11-20 | 3.67 | 3.81 | 3.66 | 3.79 | +2.99% | 344,918 | 128,780,042 |
| 2024-11-19 | 3.64 | 3.68 | 3.59 | 3.68 | +0.82% | 236,086 | 85,942,247 |
| 2024-11-18 | 3.63 | 3.74 | 3.61 | 3.65 | +1.11% | 343,283 | 126,179,986 |
| 2024-11-15 | 3.66 | 3.74 | 3.59 | 3.61 | -1.9% | 291,437 | 107,123,558 |
| 2024-11-14 | 3.8 | 3.81 | 3.65 | 3.68 | -3.16% | 424,937 | 158,056,573 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.8 | -1.81% | 400,760 | 152,510,846 |
| 2024-11-12 | 3.89 | 3.91 | 3.81 | 3.87 | -0.26% | 489,018 | 188,801,755 |
| 2024-11-11 | 3.83 | 3.91 | 3.81 | 3.88 | +1.57% | 406,947 | 157,036,488 |
| 2024-11-08 | 3.86 | 3.92 | 3.78 | 3.82 | -1.04% | 534,883 | 205,285,919 |
| 2024-11-07 | 3.72 | 3.86 | 3.7 | 3.86 | +3.21% | 554,256 | 211,299,612 |
| 2024-11-06 | 3.76 | 3.79 | 3.71 | 3.74 | -0.53% | 423,078 | 158,547,476 |
| 2024-11-05 | 3.75 | 3.78 | 3.72 | 3.76 | +0.53% | 487,436 | 182,915,102 |
| 2024-11-04 | 3.75 | 3.76 | 3.69 | 3.74 | +0.54% | 380,323 | 141,621,592 |
| 2024-11-01 | 3.84 | 3.9 | 3.67 | 3.72 | -3.88% | 647,487 | 243,405,634 |
| 2024-10-31 | 3.83 | 3.95 | 3.79 | 3.87 | +2.93% | 882,074 | 340,067,212 |
| 2024-10-30 | 3.62 | 3.78 | 3.62 | 3.76 | +2.73% | 642,554 | 239,426,677 |
| 2024-10-29 | 3.71 | 3.86 | 3.64 | 3.66 | -1.08% | 841,804 | 314,514,664 |
| 2024-10-28 | 3.53 | 3.71 | 3.52 | 3.7 | +4.82% | 663,792 | 240,224,479 |
| 2024-10-25 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 357,974 | 126,248,386 |
| 2024-10-24 | 3.53 | 3.55 | 3.49 | 3.51 | -0.85% | 256,764 | 90,097,021 |
| 2024-10-23 | 3.5 | 3.59 | 3.5 | 3.54 | +0.57% | 465,486 | 164,844,576 |
| 2024-10-22 | 3.46 | 3.54 | 3.44 | 3.52 | +1.73% | 436,408 | 152,920,862 |
| 2024-10-21 | 3.51 | 3.53 | 3.45 | 3.46 | -1.7% | 509,052 | 176,794,653 |
| 2024-10-18 | 3.5 | 3.57 | 3.43 | 3.52 | -1.12% | 626,045 | 219,029,627 |
| 2024-10-17 | 3.64 | 3.64 | 3.49 | 3.56 | -3.26% | 973,289 | 345,649,130 |
| 2024-10-16 | 3.4 | 3.72 | 3.37 | 3.68 | +8.24% | 1,161,967 | 418,389,614 |
| 2024-10-15 | 3.44 | 3.49 | 3.4 | 3.4 | -2.58% | 303,635 | 104,543,086 |
| 2024-10-14 | 3.4 | 3.49 | 3.36 | 3.49 | +3.56% | 341,221 | 117,132,139 |
| 2024-10-11 | 3.45 | 3.48 | 3.35 | 3.37 | -2.03% | 329,842 | 112,538,753 |
| 2024-10-10 | 3.38 | 3.51 | 3.36 | 3.44 | +2.38% | 419,395 | 144,485,533 |
| 2024-10-09 | 3.68 | 3.68 | 3.33 | 3.36 | -9.19% | 637,464 | 221,607,239 |
| 2024-10-08 | 3.91 | 3.91 | 3.51 | 3.7 | +4.23% | 957,759 | 353,657,988 |
| 2024-09-30 | 3.35 | 3.56 | 3.35 | 3.55 | +9.23% | 845,765 | 292,773,590 |
| 2024-09-27 | 3.19 | 3.26 | 3.18 | 3.25 | +2.85% | 295,968 | 95,292,103 |
| 2024-09-26 | 3.1 | 3.16 | 3.07 | 3.16 | +2.27% | 251,924 | 78,632,309 |
| 2024-09-25 | 3.07 | 3.16 | 3.06 | 3.09 | +0.98% | 289,630 | 90,326,189 |
| 2024-09-24 | 2.98 | 3.06 | 2.97 | 3.06 | +3.03% | 216,946 | 65,649,107 |
| 2024-09-23 | 2.95 | 2.98 | 2.92 | 2.97 | +0.68% | 122,305 | 36,113,129 |
| 2024-09-20 | 2.95 | 2.96 | 2.92 | 2.95 | 0% | 117,395 | 34,492,551 |
| 2024-09-19 | 2.88 | 2.96 | 2.87 | 2.95 | +3.15% | 209,835 | 61,357,477 |
| 2024-09-18 | 2.81 | 2.88 | 2.78 | 2.86 | +1.78% | 248,505 | 70,235,461 |
| 2024-09-13 | 2.86 | 2.89 | 2.76 | 2.81 | -5.39% | 465,064 | 131,795,951 |
| 2024-09-12 | 2.96 | 3 | 2.96 | 2.97 | +0.34% | 88,326 | 26,325,248 |
| 2024-09-11 | 3 | 3.01 | 2.95 | 2.96 | -1.66% | 98,871 | 29,413,779 |
| 2024-09-10 | 3 | 3.02 | 2.96 | 3.01 | +0.33% | 116,157 | 34,706,525 |
| 2024-09-09 | 3.02 | 3.02 | 2.95 | 3 | -0.99% | 139,489 | 41,716,387 |
| 2024-09-06 | 3.08 | 3.09 | 3.01 | 3.03 | -1.3% | 152,141 | 46,328,060 |
| 2024-09-05 | 3.04 | 3.12 | 3.04 | 3.07 | +0.99% | 166,334 | 51,124,089 |
| 2024-09-04 | 3.05 | 3.07 | 3.03 | 3.04 | -0.98% | 110,496 | 33,693,289 |
| 2024-09-03 | 3.09 | 3.1 | 3.05 | 3.07 | -0.65% | 163,631 | 50,300,223 |
| 2024-09-02 | 3.13 | 3.15 | 3.09 | 3.09 | -1.59% | 164,928 | 51,528,242 |
| 2024-08-30 | 3.09 | 3.17 | 3.08 | 3.14 | +1.29% | 248,910 | 77,952,751 |
| 2024-08-29 | 3.07 | 3.1 | 3.04 | 3.1 | +0.98% | 130,246 | 40,088,807 |
| 2024-08-28 | 3.04 | 3.1 | 3.04 | 3.07 | +0.66% | 184,247 | 56,728,668 |
| 2024-08-27 | 3.08 | 3.09 | 3.03 | 3.05 | -1.29% | 165,578 | 50,578,730 |
| 2024-08-26 | 3.04 | 3.09 | 3.02 | 3.09 | +1.64% | 151,890 | 46,574,066 |
| 2024-08-23 | 3.08 | 3.09 | 3.01 | 3.04 | -1.3% | 155,446 | 47,285,683 |
| 2024-08-22 | 3.12 | 3.13 | 3.08 | 3.08 | -0.96% | 126,386 | 39,220,560 |
| 2024-08-21 | 3.12 | 3.14 | 3.09 | 3.11 | -0.32% | 141,016 | 43,885,073 |
| 2024-08-20 | 3.2 | 3.21 | 3.11 | 3.12 | -2.5% | 191,510 | 60,138,335 |
| 2024-08-19 | 3.23 | 3.25 | 3.19 | 3.2 | -0.62% | 134,842 | 43,353,982 |
| 2024-08-16 | 3.27 | 3.28 | 3.21 | 3.22 | -1.53% | 168,394 | 54,472,036 |
| 2024-08-15 | 3.25 | 3.27 | 3.21 | 3.27 | +0.62% | 171,227 | 55,606,899 |
| 2024-08-14 | 3.25 | 3.27 | 3.23 | 3.25 | 0% | 126,703 | 41,223,853 |
| 2024-08-13 | 3.22 | 3.26 | 3.19 | 3.25 | +0.62% | 147,650 | 47,641,346 |
| 2024-08-12 | 3.25 | 3.3 | 3.22 | 3.23 | 0% | 215,386 | 70,139,395 |
| 2024-08-09 | 3.26 | 3.28 | 3.23 | 3.23 | -1.22% | 143,081 | 46,586,203 |
| 2024-08-08 | 3.24 | 3.28 | 3.2 | 3.27 | 0% | 218,704 | 70,933,389 |
| 2024-08-07 | 3.26 | 3.31 | 3.22 | 3.27 | +1.24% | 355,922 | 116,497,624 |
| 2024-08-06 | 3.19 | 3.23 | 3.17 | 3.23 | +2.22% | 181,859 | 58,157,030 |
| 2024-08-05 | 3.21 | 3.26 | 3.15 | 3.16 | -2.17% | 219,615 | 70,390,777 |
| 2024-08-02 | 3.25 | 3.29 | 3.23 | 3.23 | -1.52% | 170,149 | 55,425,773 |
| 2024-08-01 | 3.27 | 3.3 | 3.25 | 3.28 | -0.3% | 233,776 | 76,502,597 |
| 2024-07-31 | 3.21 | 3.29 | 3.19 | 3.29 | +2.49% | 281,744 | 91,865,320 |
| 2024-07-30 | 3.2 | 3.22 | 3.17 | 3.21 | +0.63% | 171,877 | 55,007,410 |
| 2024-07-29 | 3.2 | 3.21 | 3.17 | 3.19 | -0.62% | 125,758 | 40,153,219 |
| 2024-07-26 | 3.15 | 3.21 | 3.15 | 3.21 | +1.9% | 150,727 | 48,058,237 |
| 2024-07-25 | 3.14 | 3.18 | 3.09 | 3.15 | 0% | 188,515 | 59,069,542 |
| 2024-07-24 | 3.15 | 3.19 | 3.12 | 3.15 | 0% | 220,089 | 69,463,138 |
| 2024-07-23 | 3.19 | 3.24 | 3.15 | 3.15 | -1.56% | 187,033 | 59,773,823 |
| 2024-07-22 | 3.2 | 3.22 | 3.18 | 3.2 | -0.31% | 149,201 | 47,697,344 |
| 2024-07-19 | 3.23 | 3.26 | 3.2 | 3.21 | -1.23% | 172,745 | 55,660,613 |
| 2024-07-18 | 3.23 | 3.25 | 3.17 | 3.25 | +0.62% | 204,761 | 65,717,479 |
| 2024-07-17 | 3.34 | 3.34 | 3.22 | 3.23 | -3.29% | 255,440 | 83,388,356 |
| 2024-07-16 | 3.35 | 3.37 | 3.3 | 3.34 | -0.6% | 172,501 | 57,427,502 |
| 2024-07-15 | 3.42 | 3.43 | 3.35 | 3.36 | -2.33% | 226,444 | 76,529,494 |
| 2024-07-12 | 3.46 | 3.49 | 3.42 | 3.44 | -1.15% | 261,055 | 90,171,593 |
| 2024-07-11 | 3.45 | 3.48 | 3.4 | 3.48 | +2.05% | 378,265 | 130,431,233 |
| 2024-07-10 | 3.39 | 3.5 | 3.37 | 3.41 | +1.79% | 505,097 | 173,291,395 |
| 2024-07-09 | 3.27 | 3.35 | 3.2 | 3.35 | +2.45% | 307,592 | 100,924,557 |
| 2024-07-08 | 3.32 | 3.33 | 3.26 | 3.27 | -2.1% | 204,296 | 67,130,972 |
| 2024-07-05 | 3.32 | 3.36 | 3.25 | 3.34 | +0.6% | 266,890 | 87,996,973 |
| 2024-07-04 | 3.41 | 3.44 | 3.3 | 3.32 | -2.35% | 239,107 | 80,315,486 |
| 2024-07-03 | 3.45 | 3.47 | 3.39 | 3.4 | -2.3% | 234,527 | 80,195,690 |
| 2024-07-02 | 3.46 | 3.48 | 3.4 | 3.48 | +0.29% | 339,691 | 117,009,511 |
| 2024-07-01 | 3.35 | 3.47 | 3.34 | 3.47 | +3.27% | 381,821 | 130,928,312 |
| 2024-06-28 | 3.3 | 3.4 | 3.27 | 3.36 | +2.13% | 358,175 | 120,099,350 |
| 2024-06-27 | 3.36 | 3.39 | 3.28 | 3.29 | -2.95% | 267,649 | 89,109,361 |
| 2024-06-26 | 3.33 | 3.39 | 3.29 | 3.39 | +1.8% | 306,531 | 102,405,789 |
| 2024-06-25 | 3.38 | 3.39 | 3.31 | 3.33 | -1.19% | 324,650 | 108,560,406 |
| 2024-06-24 | 3.42 | 3.48 | 3.34 | 3.37 | -1.46% | 437,416 | 149,194,122 |
| 2024-06-21 | 3.37 | 3.45 | 3.37 | 3.42 | +0.88% | 219,789 | 75,203,742 |
| 2024-06-20 | 3.44 | 3.47 | 3.38 | 3.39 | -2.59% | 305,549 | 104,205,835 |
| 2024-06-19 | 3.56 | 3.57 | 3.47 | 3.48 | -1.69% | 292,987 | 102,852,857 |
| 2024-06-18 | 3.57 | 3.58 | 3.47 | 3.54 | -0.84% | 374,070 | 132,264,765 |
| 2024-06-17 | 3.65 | 3.7 | 3.56 | 3.57 | -2.99% | 448,790 | 162,135,309 |
| 2024-06-14 | 3.63 | 3.76 | 3.6 | 3.68 | +1.38% | 595,376 | 219,623,781 |
| 2024-06-13 | 3.63 | 3.7 | 3.59 | 3.63 | -0.55% | 433,330 | 157,432,704 |
| 2024-06-12 | 3.56 | 3.66 | 3.54 | 3.65 | +1.96% | 443,519 | 160,779,209 |
| 2024-06-11 | 3.6 | 3.63 | 3.53 | 3.58 | -1.38% | 377,104 | 134,679,256 |
| 2024-06-07 | 3.63 | 3.67 | 3.54 | 3.63 | +0.83% | 485,932 | 174,973,759 |
| 2024-06-06 | 3.75 | 3.76 | 3.59 | 3.6 | -3.49% | 602,737 | 220,709,801 |
| 2024-06-05 | 3.76 | 3.94 | 3.72 | 3.73 | -2.36% | 633,653 | 242,436,225 |
| 2024-06-04 | 3.69 | 3.83 | 3.64 | 3.82 | +3.24% | 726,570 | 272,786,092 |
| 2024-06-03 | 3.84 | 3.84 | 3.64 | 3.7 | -4.15% | 753,661 | 279,855,842 |
| 2024-05-31 | 3.88 | 3.95 | 3.83 | 3.86 | -2.53% | 759,887 | 295,199,354 |
| 2024-05-30 | 4.2 | 4.21 | 3.94 | 3.96 | -7.04% | 1,245,251 | 502,139,002 |
| 2024-05-29 | 4.3 | 4.31 | 4.19 | 4.26 | -4.05% | 994,772 | 422,530,303 |
| 2024-05-28 | 4.26 | 4.55 | 4.16 | 4.44 | +0.45% | 1,595,458 | 700,251,547 |
| 2024-05-27 | 4.5 | 4.73 | 4.33 | 4.42 | -1.78% | 1,925,709 | 865,216,844 |
| 2024-05-24 | 4.25 | 4.68 | 4.21 | 4.5 | +5.88% | 2,335,607 | 1,066,231,966 |
| 2024-05-23 | 4.38 | 4.45 | 4.16 | 4.25 | -5.35% | 1,264,941 | 543,725,501 |
| 2024-05-22 | 4.15 | 4.62 | 4.13 | 4.49 | +6.65% | 2,112,703 | 935,422,083 |
| 2024-05-21 | 4.3 | 4.42 | 4.16 | 4.21 | +0.96% | 2,117,204 | 907,591,345 |
| 2024-05-20 | 3.81 | 4.17 | 3.81 | 4.17 | +10.03% | 963,927 | 386,927,480 |
| 2024-05-17 | 3.73 | 3.87 | 3.72 | 3.79 | +1.34% | 576,201 | 218,191,105 |
| 2024-05-16 | 3.8 | 3.82 | 3.72 | 3.74 | -1.06% | 458,904 | 172,977,375 |
| 2024-05-15 | 3.9 | 3.93 | 3.74 | 3.78 | -4.3% | 1,069,292 | 407,459,248 |
| 2024-05-14 | 4 | 4.1 | 3.91 | 3.95 | -4.13% | 1,126,526 | 448,497,145 |
| 2024-05-13 | 3.99 | 4.27 | 3.83 | 4.12 | +5.1% | 1,585,279 | 642,780,313 |
| 2024-05-10 | 3.74 | 4.1 | 3.73 | 3.92 | +4.81% | 1,387,593 | 542,034,358 |
| 2024-05-09 | 3.57 | 3.94 | 3.57 | 3.74 | +4.47% | 924,063 | 347,370,056 |
| 2024-05-08 | 3.47 | 3.66 | 3.47 | 3.58 | +2.58% | 559,176 | 200,368,905 |
| 2024-05-07 | 3.51 | 3.54 | 3.46 | 3.49 | -0.57% | 277,167 | 96,539,614 |
| 2024-05-06 | 3.49 | 3.53 | 3.46 | 3.51 | +2.33% | 407,171 | 142,107,893 |
| 2024-04-30 | 3.43 | 3.54 | 3.39 | 3.43 | +2.08% | 514,052 | 177,293,724 |
| 2024-04-29 | 3.29 | 3.36 | 3.27 | 3.36 | +2.13% | 302,884 | 100,655,708 |
| 2024-04-26 | 3.24 | 3.29 | 3.21 | 3.29 | +1.23% | 231,134 | 75,387,592 |
| 2024-04-25 | 3.23 | 3.3 | 3.21 | 3.25 | 0% | 229,270 | 74,513,835 |
| 2024-04-24 | 3.16 | 3.29 | 3.15 | 3.25 | +2.52% | 250,578 | 80,768,721 |
| 2024-04-23 | 3.15 | 3.19 | 3.14 | 3.17 | +0.63% | 175,400 | 55,469,422 |
| 2024-04-22 | 3.19 | 3.2 | 3.13 | 3.15 | -1.56% | 162,523 | 51,400,345 |
| 2024-04-19 | 3.17 | 3.26 | 3.15 | 3.2 | +0.95% | 261,271 | 83,750,641 |
| 2024-04-18 | 3.23 | 3.25 | 3.17 | 3.17 | -1.86% | 253,192 | 81,090,826 |
| 2024-04-17 | 3.1 | 3.23 | 3.1 | 3.23 | +5.56% | 318,905 | 101,417,442 |
| 2024-04-16 | 3.24 | 3.26 | 3.05 | 3.06 | -6.42% | 452,118 | 141,127,480 |
| 2024-04-15 | 3.35 | 3.39 | 3.23 | 3.27 | -1.8% | 429,781 | 141,448,592 |
| 2024-04-12 | 3.4 | 3.41 | 3.31 | 3.33 | -2.35% | 342,345 | 115,089,899 |
| 2024-04-11 | 3.33 | 3.43 | 3.32 | 3.41 | +1.49% | 394,934 | 134,442,901 |
| 2024-04-10 | 3.39 | 3.45 | 3.33 | 3.36 | -1.47% | 453,384 | 153,857,504 |
| 2024-04-09 | 3.42 | 3.45 | 3.36 | 3.41 | -1.16% | 486,526 | 165,298,793 |
| 2024-04-08 | 3.33 | 3.47 | 3.31 | 3.45 | +3.6% | 692,571 | 236,386,220 |
| 2024-04-03 | 3.36 | 3.36 | 3.3 | 3.33 | -0.6% | 232,660 | 77,258,531 |
| 2024-04-02 | 3.31 | 3.38 | 3.3 | 3.35 | +1.52% | 373,267 | 124,861,116 |
| 2024-04-01 | 3.3 | 3.34 | 3.27 | 3.3 | 0% | 355,231 | 117,223,522 |
| 2024-03-29 | 3.25 | 3.32 | 3.24 | 3.3 | +1.23% | 254,912 | 83,918,965 |
| 2024-03-28 | 3.16 | 3.28 | 3.15 | 3.26 | +1.88% | 276,702 | 89,714,807 |
| 2024-03-27 | 3.29 | 3.3 | 3.19 | 3.2 | -3.03% | 229,965 | 74,801,069 |
| 2024-03-26 | 3.28 | 3.31 | 3.21 | 3.3 | 0% | 348,559 | 113,725,321 |
| 2024-03-25 | 3.26 | 3.38 | 3.25 | 3.3 | +0.61% | 471,281 | 156,905,211 |
| 2024-03-22 | 3.31 | 3.33 | 3.26 | 3.28 | -1.5% | 273,369 | 89,820,566 |
| 2024-03-21 | 3.33 | 3.34 | 3.29 | 3.33 | 0% | 263,435 | 87,394,390 |
| 2024-03-20 | 3.31 | 3.34 | 3.29 | 3.33 | +0.6% | 248,598 | 82,429,161 |
| 2024-03-19 | 3.33 | 3.38 | 3.31 | 3.31 | -0.9% | 342,996 | 114,677,853 |
| 2024-03-18 | 3.31 | 3.35 | 3.31 | 3.34 | +0.6% | 394,996 | 131,432,795 |
| 2024-03-15 | 3.26 | 3.33 | 3.25 | 3.32 | +1.22% | 289,433 | 95,492,241 |
| 2024-03-14 | 3.3 | 3.32 | 3.24 | 3.28 | -1.2% | 379,783 | 124,766,996 |
| 2024-03-13 | 3.35 | 3.37 | 3.29 | 3.32 | -0.6% | 457,663 | 152,374,148 |
| 2024-03-12 | 3.41 | 3.44 | 3.3 | 3.34 | -1.18% | 747,685 | 250,735,668 |
| 2024-03-11 | 3.28 | 3.45 | 3.27 | 3.38 | +3.36% | 937,921 | 315,156,099 |
| 2024-03-08 | 3.23 | 3.3 | 3.21 | 3.27 | -1.21% | 864,075 | 281,465,617 |
| 2024-03-07 | 3.27 | 3.52 | 3.22 | 3.31 | -4.89% | 1,764,952 | 586,116,120 |
| 2024-03-06 | 3.7 | 3.7 | 3.44 | 3.48 | +3.57% | 2,246,512 | 815,908,687 |
| 2024-03-05 | 3.03 | 3.36 | 2.99 | 3.36 | +10.16% | 357,300 | 115,505,772 |
| 2024-03-04 | 3.05 | 3.07 | 2.98 | 3.05 | -0.33% | 188,961 | 57,251,187 |
| 2024-03-01 | 3.02 | 3.07 | 3 | 3.06 | +1.66% | 243,850 | 74,147,706 |
| 2024-02-29 | 2.93 | 3.01 | 2.9 | 3.01 | +2.03% | 239,811 | 71,378,901 |
| 2024-02-28 | 3.09 | 3.15 | 2.95 | 2.95 | -4.84% | 347,551 | 106,320,830 |
| 2024-02-27 | 3.04 | 3.1 | 3.02 | 3.1 | +1.31% | 179,141 | 54,820,591 |
| 2024-02-26 | 3.05 | 3.11 | 3.04 | 3.06 | +0.66% | 202,341 | 62,048,591 |
| 2024-02-23 | 2.99 | 3.05 | 2.98 | 3.04 | +1.67% | 206,144 | 62,183,821 |
| 2024-02-22 | 2.96 | 3 | 2.94 | 2.99 | +1.01% | 166,088 | 49,376,409 |
| 2024-02-21 | 2.88 | 3 | 2.87 | 2.96 | +2.07% | 259,381 | 76,377,245 |
| 2024-02-20 | 2.88 | 2.92 | 2.85 | 2.9 | -0.34% | 208,294 | 60,233,858 |
| 2024-02-19 | 2.86 | 2.93 | 2.85 | 2.91 | +2.11% | 344,571 | 99,643,294 |
| 2024-02-08 | 2.68 | 2.86 | 2.65 | 2.85 | +5.95% | 552,679 | 151,713,102 |
| 2024-02-07 | 2.72 | 2.72 | 2.57 | 2.69 | -0.37% | 554,253 | 147,135,726 |
| 2024-02-06 | 2.58 | 2.79 | 2.47 | 2.7 | +1.5% | 538,620 | 140,165,910 |
| 2024-02-05 | 2.95 | 2.95 | 2.66 | 2.66 | -9.83% | 517,819 | 140,859,965 |
| 2024-02-02 | 3.08 | 3.12 | 2.85 | 2.95 | -3.91% | 423,125 | 126,553,645 |
| 2024-02-01 | 3.12 | 3.16 | 3.02 | 3.07 | -2.23% | 335,188 | 103,616,316 |
| 2024-01-31 | 3.23 | 3.29 | 3.13 | 3.14 | -3.38% | 248,050 | 79,269,569 |
| 2024-01-30 | 3.31 | 3.36 | 3.24 | 3.25 | -2.4% | 175,730 | 57,867,669 |
| 2024-01-29 | 3.42 | 3.44 | 3.31 | 3.33 | -2.35% | 204,171 | 68,561,740 |
| 2024-01-26 | 3.3 | 3.42 | 3.3 | 3.41 | +2.71% | 218,136 | 73,773,646 |
| 2024-01-25 | 3.19 | 3.32 | 3.18 | 3.32 | +4.73% | 230,839 | 75,035,171 |
| 2024-01-24 | 3.08 | 3.18 | 3.04 | 3.17 | +3.26% | 276,237 | 85,904,268 |
| 2024-01-23 | 3.09 | 3.13 | 3.01 | 3.07 | -0.97% | 328,092 | 100,723,098 |
| 2024-01-22 | 3.27 | 3.27 | 3.06 | 3.1 | -5.78% | 229,430 | 72,831,411 |
| 2024-01-19 | 3.33 | 3.35 | 3.27 | 3.29 | -1.2% | 144,380 | 47,751,093 |
| 2024-01-18 | 3.37 | 3.39 | 3.22 | 3.33 | -1.77% | 238,849 | 78,600,873 |
| 2024-01-17 | 3.47 | 3.48 | 3.38 | 3.39 | -2.59% | 138,653 | 47,619,005 |
| 2024-01-16 | 3.54 | 3.54 | 3.39 | 3.48 | -1.69% | 244,004 | 84,039,853 |
| 2024-01-15 | 3.55 | 3.59 | 3.52 | 3.54 | -0.56% | 171,998 | 60,979,183 |
| 2024-01-12 | 3.49 | 3.61 | 3.49 | 3.56 | +1.42% | 209,201 | 74,692,880 |
| 2024-01-11 | 3.49 | 3.53 | 3.46 | 3.51 | +0.57% | 139,157 | 48,759,435 |
| 2024-01-10 | 3.54 | 3.54 | 3.46 | 3.49 | -1.41% | 128,755 | 45,017,456 |
| 2024-01-09 | 3.52 | 3.55 | 3.49 | 3.54 | -0.28% | 217,493 | 76,612,803 |
| 2024-01-08 | 3.6 | 3.61 | 3.53 | 3.55 | -1.66% | 196,097 | 70,022,344 |
| 2024-01-05 | 3.64 | 3.68 | 3.58 | 3.61 | -0.82% | 231,038 | 83,851,917 |
| 2024-01-04 | 3.65 | 3.68 | 3.61 | 3.64 | 0% | 210,871 | 76,812,159 |
| 2024-01-03 | 3.59 | 3.65 | 3.57 | 3.64 | +0.83% | 239,339 | 86,595,936 |
| 2024-01-02 | 3.46 | 3.61 | 3.45 | 3.61 | +4.34% | 354,415 | 126,278,855 |
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：