股票概览
3.17
-2.16%
-0.07
3.24
开盘价
3.26
最高价
3.16
最低价
570,193
成交量
数据更新至: 2024-12-31
技术指标
3.24
MA5 (5日均线)
3.26
MA10 (10日均线)
3.30
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 | 3.24 | 3.26 | 3.16 | 3.17 | -2.16% | 570,193 | 182,356,849 |
| 2024-12-30 | 3.28 | 3.29 | 3.23 | 3.24 | -1.22% | 501,677 | 162,927,809 |
| 2024-12-27 | 3.23 | 3.29 | 3.23 | 3.28 | +1.55% | 573,797 | 187,420,741 |
| 2024-12-26 | 3.27 | 3.28 | 3.22 | 3.23 | -1.22% | 483,498 | 157,034,271 |
| 2024-12-25 | 3.29 | 3.3 | 3.24 | 3.27 | -0.61% | 488,496 | 159,546,674 |
| 2024-12-24 | 3.23 | 3.3 | 3.23 | 3.29 | +1.54% | 617,483 | 202,399,325 |
| 2024-12-23 | 3.25 | 3.27 | 3.23 | 3.24 | -0.61% | 534,617 | 173,677,134 |
| 2024-12-20 | 3.3 | 3.32 | 3.24 | 3.26 | -1.51% | 635,932 | 207,798,207 |
| 2024-12-19 | 3.33 | 3.35 | 3.25 | 3.31 | -1.19% | 750,490 | 247,370,655 |
| 2024-12-18 | 3.28 | 3.37 | 3.28 | 3.35 | +2.13% | 992,222 | 332,117,211 |
| 2024-12-17 | 3.31 | 3.33 | 3.25 | 3.28 | -0.61% | 612,205 | 201,200,472 |
| 2024-12-16 | 3.29 | 3.35 | 3.29 | 3.3 | +0.3% | 559,219 | 185,328,289 |
| 2024-12-13 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 798,545 | 265,257,768 |
| 2024-12-12 | 3.38 | 3.39 | 3.35 | 3.39 | 0% | 575,752 | 194,282,476 |
| 2024-12-11 | 3.32 | 3.39 | 3.31 | 3.39 | +2.11% | 847,393 | 285,756,334 |
| 2024-12-10 | 3.41 | 3.44 | 3.31 | 3.32 | -0.9% | 873,524 | 294,062,364 |
| 2024-12-09 | 3.37 | 3.4 | 3.33 | 3.35 | -0.59% | 703,648 | 236,688,187 |
| 2024-12-06 | 3.29 | 3.39 | 3.29 | 3.37 | +2.12% | 920,310 | 307,912,427 |
| 2024-12-05 | 3.31 | 3.33 | 3.28 | 3.3 | -0.6% | 598,947 | 197,700,519 |
| 2024-12-04 | 3.36 | 3.39 | 3.3 | 3.32 | -2.35% | 1,066,823 | 355,520,145 |
| 2024-12-03 | 3.26 | 3.48 | 3.23 | 3.4 | +4.29% | 2,203,812 | 742,039,976 |
| 2024-12-02 | 3.19 | 3.27 | 3.18 | 3.26 | +2.19% | 716,143 | 231,686,287 |
| 2024-11-29 | 3.19 | 3.21 | 3.17 | 3.19 | 0% | 550,147 | 175,580,712 |
| 2024-11-28 | 3.15 | 3.21 | 3.14 | 3.19 | +1.27% | 637,820 | 203,074,883 |
| 2024-11-27 | 3.12 | 3.16 | 3.06 | 3.15 | +0.64% | 637,072 | 198,010,079 |
| 2024-11-26 | 3.12 | 3.14 | 3.1 | 3.13 | 0% | 456,016 | 142,443,164 |
| 2024-11-25 | 3.12 | 3.15 | 3.09 | 3.13 | +0.64% | 550,238 | 171,840,698 |
| 2024-11-22 | 3.21 | 3.24 | 3.11 | 3.11 | -3.42% | 740,386 | 235,623,336 |
| 2024-11-21 | 3.23 | 3.26 | 3.2 | 3.22 | -0.62% | 499,692 | 161,166,330 |
| 2024-11-20 | 3.24 | 3.25 | 3.2 | 3.24 | 0% | 581,701 | 187,871,686 |
| 2024-11-19 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 622,929 | 200,808,822 |
| 2024-11-18 | 3.19 | 3.3 | 3.19 | 3.23 | +1.57% | 942,809 | 306,778,811 |
| 2024-11-15 | 3.22 | 3.25 | 3.17 | 3.18 | -1.24% | 673,179 | 216,106,697 |
| 2024-11-14 | 3.29 | 3.31 | 3.22 | 3.22 | -2.42% | 669,473 | 218,242,162 |
| 2024-11-13 | 3.31 | 3.34 | 3.26 | 3.3 | -0.6% | 738,479 | 243,243,505 |
| 2024-11-12 | 3.39 | 3.4 | 3.29 | 3.32 | -1.78% | 905,242 | 302,610,648 |
| 2024-11-11 | 3.39 | 3.42 | 3.34 | 3.38 | -0.29% | 785,517 | 264,787,298 |
| 2024-11-08 | 3.44 | 3.5 | 3.38 | 3.39 | -1.17% | 1,155,406 | 395,802,146 |
| 2024-11-07 | 3.36 | 3.43 | 3.34 | 3.43 | +1.78% | 1,076,370 | 365,560,619 |
| 2024-11-06 | 3.37 | 3.41 | 3.34 | 3.37 | -0.3% | 941,166 | 317,510,017 |
| 2024-11-05 | 3.31 | 3.38 | 3.28 | 3.38 | +2.11% | 1,214,360 | 407,488,208 |
| 2024-11-04 | 3.31 | 3.33 | 3.26 | 3.31 | +0.3% | 767,929 | 253,349,954 |
| 2024-11-01 | 3.34 | 3.36 | 3.24 | 3.3 | -0.9% | 1,072,682 | 353,402,132 |
| 2024-10-31 | 3.26 | 3.37 | 3.26 | 3.33 | +4.06% | 1,739,991 | 578,270,927 |
| 2024-10-30 | 3.19 | 3.23 | 3.17 | 3.2 | -0.31% | 579,083 | 185,301,686 |
| 2024-10-29 | 3.28 | 3.3 | 3.18 | 3.21 | -2.13% | 853,479 | 275,485,059 |
| 2024-10-28 | 3.25 | 3.28 | 3.21 | 3.28 | +0.92% | 830,063 | 269,807,350 |
| 2024-10-25 | 3.17 | 3.27 | 3.17 | 3.25 | +2.2% | 802,807 | 258,883,522 |
| 2024-10-24 | 3.23 | 3.24 | 3.16 | 3.18 | -2.15% | 699,059 | 222,313,004 |
| 2024-10-23 | 3.15 | 3.29 | 3.14 | 3.25 | +3.5% | 1,413,322 | 454,554,682 |
| 2024-10-22 | 3.08 | 3.15 | 3.07 | 3.14 | +1.95% | 747,279 | 233,039,261 |
| 2024-10-21 | 3.11 | 3.13 | 3.06 | 3.08 | 0% | 778,959 | 240,882,518 |
| 2024-10-18 | 3.03 | 3.15 | 3.01 | 3.08 | +1.65% | 908,996 | 278,671,579 |
| 2024-10-17 | 3.1 | 3.12 | 3.03 | 3.03 | -2.26% | 652,639 | 200,294,472 |
| 2024-10-16 | 3.06 | 3.12 | 3.05 | 3.1 | +0.65% | 662,534 | 204,433,896 |
| 2024-10-15 | 3.15 | 3.16 | 3.07 | 3.08 | -2.53% | 717,835 | 223,966,360 |
| 2024-10-14 | 3.14 | 3.18 | 3.11 | 3.16 | +0.64% | 707,907 | 222,889,918 |
| 2024-10-11 | 3.23 | 3.24 | 3.1 | 3.14 | -2.79% | 748,892 | 236,864,108 |
| 2024-10-10 | 3.17 | 3.29 | 3.14 | 3.23 | +1.89% | 1,085,376 | 349,869,312 |
| 2024-10-09 | 3.39 | 3.39 | 3.16 | 3.17 | -7.31% | 1,517,648 | 494,093,585 |
| 2024-10-08 | 3.62 | 3.62 | 3.29 | 3.42 | +3.95% | 2,369,350 | 818,904,226 |
| 2024-09-30 | 3.07 | 3.29 | 3.07 | 3.29 | +10.03% | 2,073,309 | 664,186,919 |
| 2024-09-27 | 2.93 | 3.01 | 2.91 | 2.99 | +3.1% | 703,691 | 208,604,812 |
| 2024-09-26 | 2.82 | 2.9 | 2.8 | 2.9 | +3.2% | 667,994 | 190,880,900 |
| 2024-09-25 | 2.8 | 2.88 | 2.8 | 2.81 | +1.08% | 664,477 | 188,827,565 |
| 2024-09-24 | 2.7 | 2.78 | 2.69 | 2.78 | +3.35% | 562,397 | 154,604,417 |
| 2024-09-23 | 2.69 | 2.71 | 2.68 | 2.69 | 0% | 204,060 | 55,021,538 |
| 2024-09-20 | 2.7 | 2.7 | 2.67 | 2.69 | -0.37% | 192,946 | 51,773,774 |
| 2024-09-19 | 2.64 | 2.71 | 2.64 | 2.7 | +2.27% | 351,907 | 94,339,553 |
| 2024-09-18 | 2.64 | 2.65 | 2.58 | 2.64 | 0% | 222,585 | 58,230,941 |
| 2024-09-13 | 2.64 | 2.66 | 2.62 | 2.64 | +0.38% | 189,239 | 50,094,460 |
| 2024-09-12 | 2.62 | 2.66 | 2.62 | 2.63 | +0.38% | 216,035 | 57,137,769 |
| 2024-09-11 | 2.65 | 2.65 | 2.61 | 2.62 | -1.5% | 203,194 | 53,479,163 |
| 2024-09-10 | 2.65 | 2.67 | 2.6 | 2.66 | +0.38% | 292,708 | 77,003,659 |
| 2024-09-09 | 2.69 | 2.69 | 2.64 | 2.65 | -1.49% | 253,392 | 67,311,310 |
| 2024-09-06 | 2.71 | 2.72 | 2.68 | 2.69 | -0.74% | 203,258 | 54,812,841 |
| 2024-09-05 | 2.7 | 2.72 | 2.69 | 2.71 | +0.37% | 198,118 | 53,606,363 |
| 2024-09-04 | 2.72 | 2.74 | 2.69 | 2.7 | -0.74% | 251,929 | 68,384,410 |
| 2024-09-03 | 2.72 | 2.74 | 2.71 | 2.72 | -0.37% | 282,955 | 77,095,930 |
| 2024-09-02 | 2.8 | 2.81 | 2.73 | 2.73 | -2.5% | 413,078 | 114,299,404 |
| 2024-08-30 | 2.8 | 2.84 | 2.79 | 2.8 | -0.36% | 462,446 | 130,330,771 |
| 2024-08-29 | 2.77 | 2.82 | 2.75 | 2.81 | +1.44% | 319,130 | 89,140,718 |
| 2024-08-28 | 2.75 | 2.79 | 2.74 | 2.77 | +0.73% | 291,760 | 80,794,935 |
| 2024-08-27 | 2.8 | 2.81 | 2.74 | 2.75 | -2.14% | 305,290 | 84,432,929 |
| 2024-08-26 | 2.78 | 2.82 | 2.78 | 2.81 | +0.36% | 235,225 | 65,925,497 |
| 2024-08-23 | 2.83 | 2.84 | 2.78 | 2.8 | -1.41% | 337,077 | 94,508,067 |
| 2024-08-22 | 2.87 | 2.88 | 2.83 | 2.84 | -0.7% | 276,984 | 78,974,321 |
| 2024-08-21 | 2.9 | 2.91 | 2.86 | 2.86 | -1.72% | 288,447 | 82,969,535 |
| 2024-08-20 | 2.94 | 2.95 | 2.89 | 2.91 | -1.36% | 354,368 | 103,215,522 |
| 2024-08-19 | 2.93 | 2.96 | 2.92 | 2.95 | +0.68% | 240,834 | 70,880,522 |
| 2024-08-16 | 2.97 | 2.97 | 2.93 | 2.93 | -1.35% | 280,320 | 82,555,872 |
| 2024-08-15 | 2.94 | 2.98 | 2.93 | 2.97 | +0.68% | 353,630 | 104,690,134 |
| 2024-08-14 | 2.95 | 2.97 | 2.92 | 2.95 | 0% | 309,619 | 91,362,161 |
| 2024-08-13 | 2.93 | 2.96 | 2.91 | 2.95 | +0.34% | 310,139 | 91,082,000 |
| 2024-08-12 | 2.93 | 2.99 | 2.93 | 2.94 | +1.03% | 542,934 | 160,420,320 |
| 2024-08-09 | 2.94 | 2.96 | 2.91 | 2.91 | -1.36% | 298,074 | 87,358,791 |
| 2024-08-08 | 2.94 | 2.95 | 2.92 | 2.95 | +0.34% | 220,895 | 64,882,430 |
| 2024-08-07 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 263,009 | 77,461,103 |
| 2024-08-06 | 2.94 | 2.97 | 2.92 | 2.95 | +0.68% | 265,739 | 78,178,391 |
| 2024-08-05 | 2.96 | 3 | 2.92 | 2.93 | -1.35% | 460,115 | 136,148,758 |
| 2024-08-02 | 2.99 | 3.01 | 2.97 | 2.97 | -1% | 293,325 | 87,634,659 |
| 2024-08-01 | 3.01 | 3.03 | 3 | 3 | -0.33% | 377,950 | 113,954,621 |
| 2024-07-31 | 2.98 | 3.02 | 2.95 | 3.01 | +1.01% | 525,273 | 157,455,952 |
| 2024-07-30 | 2.99 | 3.01 | 2.96 | 2.98 | -1% | 327,342 | 97,613,797 |
| 2024-07-29 | 3 | 3.02 | 2.97 | 3.01 | +0.33% | 354,261 | 106,364,317 |
| 2024-07-26 | 2.94 | 3 | 2.94 | 3 | +1.69% | 528,184 | 157,262,731 |
| 2024-07-25 | 2.9 | 2.96 | 2.89 | 2.95 | +1.72% | 502,814 | 147,300,453 |
| 2024-07-24 | 2.88 | 2.94 | 2.86 | 2.9 | +0.35% | 441,287 | 128,076,816 |
| 2024-07-23 | 2.91 | 2.93 | 2.87 | 2.89 | -0.69% | 311,825 | 90,715,734 |
| 2024-07-22 | 2.9 | 2.93 | 2.88 | 2.91 | +0.34% | 341,726 | 99,445,822 |
| 2024-07-19 | 2.88 | 2.91 | 2.86 | 2.9 | +0.69% | 323,795 | 93,604,210 |
| 2024-07-18 | 2.88 | 2.89 | 2.83 | 2.88 | -0.35% | 435,192 | 124,488,755 |
| 2024-07-17 | 2.93 | 2.94 | 2.88 | 2.89 | -1.7% | 486,003 | 140,890,804 |
| 2024-07-16 | 2.93 | 2.95 | 2.92 | 2.94 | 0% | 281,520 | 82,570,156 |
| 2024-07-15 | 2.97 | 2.97 | 2.93 | 2.94 | -0.68% | 249,274 | 73,328,080 |
| 2024-07-12 | 2.97 | 3 | 2.96 | 2.96 | -0.67% | 291,351 | 86,697,546 |
| 2024-07-11 | 2.98 | 2.99 | 2.95 | 2.98 | +1.36% | 371,722 | 110,624,797 |
| 2024-07-10 | 3 | 3 | 2.93 | 2.94 | -2% | 405,606 | 120,126,550 |
| 2024-07-09 | 2.93 | 3.01 | 2.91 | 3 | +2.04% | 455,426 | 134,961,870 |
| 2024-07-08 | 2.96 | 2.97 | 2.92 | 2.94 | -1.01% | 298,067 | 87,941,118 |
| 2024-07-05 | 2.98 | 3 | 2.94 | 2.97 | -0.67% | 347,010 | 102,826,898 |
| 2024-07-04 | 3.03 | 3.07 | 2.98 | 2.99 | -0.99% | 398,903 | 120,450,723 |
| 2024-07-03 | 3.05 | 3.06 | 3.02 | 3.02 | -0.98% | 288,930 | 87,749,237 |
| 2024-07-02 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 428,573 | 130,364,080 |
| 2024-07-01 | 2.99 | 3.05 | 2.98 | 3.04 | +1.67% | 461,565 | 140,151,740 |
| 2024-06-28 | 2.91 | 3.02 | 2.91 | 2.99 | +2.05% | 532,903 | 158,515,152 |
| 2024-06-27 | 2.96 | 2.98 | 2.92 | 2.93 | -1.35% | 321,436 | 94,474,991 |
| 2024-06-26 | 2.93 | 2.98 | 2.89 | 2.97 | +1.37% | 444,400 | 130,152,398 |
| 2024-06-25 | 2.94 | 2.97 | 2.91 | 2.93 | -0.34% | 378,478 | 111,509,211 |
| 2024-06-24 | 2.99 | 3 | 2.92 | 2.94 | -2% | 439,175 | 129,684,067 |
| 2024-06-21 | 3 | 3.02 | 2.99 | 3 | 0% | 258,322 | 77,607,615 |
| 2024-06-20 | 3.04 | 3.05 | 2.98 | 3 | -1.32% | 400,621 | 120,506,469 |
| 2024-06-19 | 3.08 | 3.09 | 3.03 | 3.04 | -2.88% | 368,706 | 112,565,496 |
| 2024-06-18 | 3.15 | 3.16 | 3.09 | 3.13 | -0.95% | 587,447 | 183,373,265 |
| 2024-06-17 | 3.17 | 3.22 | 3.15 | 3.16 | -0.63% | 491,812 | 156,352,874 |
| 2024-06-14 | 3.16 | 3.22 | 3.15 | 3.18 | +0.32% | 552,770 | 176,732,738 |
| 2024-06-13 | 3.18 | 3.19 | 3.15 | 3.17 | -0.31% | 368,369 | 116,814,280 |
| 2024-06-12 | 3.2 | 3.2 | 3.16 | 3.18 | -0.63% | 390,401 | 124,247,160 |
| 2024-06-11 | 3.22 | 3.24 | 3.18 | 3.2 | -0.93% | 429,539 | 137,598,779 |
| 2024-06-07 | 3.19 | 3.24 | 3.18 | 3.23 | +1.25% | 515,171 | 165,076,616 |
| 2024-06-06 | 3.2 | 3.23 | 3.18 | 3.19 | -0.31% | 603,222 | 193,082,325 |
| 2024-06-05 | 3.27 | 3.29 | 3.2 | 3.2 | -1.84% | 555,015 | 179,668,086 |
| 2024-06-04 | 3.17 | 3.26 | 3.15 | 3.26 | +2.52% | 652,607 | 209,516,061 |
| 2024-06-03 | 3.23 | 3.24 | 3.15 | 3.18 | -1.24% | 778,332 | 247,398,400 |
| 2024-05-31 | 3.26 | 3.27 | 3.21 | 3.22 | -1.23% | 662,911 | 214,412,619 |
| 2024-05-30 | 3.36 | 3.37 | 3.25 | 3.26 | -2.4% | 890,524 | 293,269,763 |
| 2024-05-29 | 3.33 | 3.38 | 3.28 | 3.34 | -0.3% | 1,099,356 | 366,395,426 |
| 2024-05-28 | 3.3 | 3.39 | 3.29 | 3.35 | +1.82% | 1,556,287 | 521,822,284 |
| 2024-05-27 | 3.29 | 3.34 | 3.25 | 3.29 | +0.92% | 1,069,666 | 352,933,741 |
| 2024-05-24 | 3.17 | 3.3 | 3.16 | 3.26 | +2.52% | 1,103,813 | 360,471,257 |
| 2024-05-23 | 3.25 | 3.25 | 3.17 | 3.18 | -2.15% | 565,210 | 180,771,795 |
| 2024-05-22 | 3.25 | 3.27 | 3.23 | 3.25 | -0.31% | 405,275 | 131,770,038 |
| 2024-05-21 | 3.25 | 3.27 | 3.23 | 3.26 | +0.31% | 438,524 | 142,764,404 |
| 2024-05-20 | 3.23 | 3.26 | 3.22 | 3.25 | +0.62% | 459,279 | 149,055,155 |
| 2024-05-17 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 461,124 | 148,866,078 |
| 2024-05-16 | 3.22 | 3.24 | 3.2 | 3.21 | -0.31% | 505,649 | 162,991,251 |
| 2024-05-15 | 3.26 | 3.29 | 3.21 | 3.22 | -1.53% | 636,084 | 205,891,048 |
| 2024-05-14 | 3.27 | 3.31 | 3.25 | 3.27 | -0.3% | 677,525 | 221,912,326 |
| 2024-05-13 | 3.25 | 3.3 | 3.21 | 3.28 | +0.92% | 830,047 | 270,324,609 |
| 2024-05-10 | 3.23 | 3.27 | 3.19 | 3.25 | +1.25% | 894,410 | 288,902,301 |
| 2024-05-09 | 3.14 | 3.23 | 3.13 | 3.21 | +2.23% | 810,261 | 259,247,281 |
| 2024-05-08 | 3.14 | 3.19 | 3.14 | 3.14 | 0% | 589,130 | 186,354,337 |
| 2024-05-07 | 3.2 | 3.2 | 3.14 | 3.14 | -1.57% | 544,882 | 171,900,879 |
| 2024-05-06 | 3.17 | 3.21 | 3.15 | 3.19 | +1.59% | 826,115 | 263,264,617 |
| 2024-04-30 | 3.11 | 3.17 | 3.1 | 3.14 | +1.29% | 953,401 | 299,478,039 |
| 2024-04-29 | 3.02 | 3.1 | 3.02 | 3.1 | +2.31% | 628,352 | 193,136,840 |
| 2024-04-26 | 2.99 | 3.03 | 2.98 | 3.03 | +1.34% | 550,718 | 165,539,354 |
| 2024-04-25 | 3 | 3.01 | 2.97 | 2.99 | -0.33% | 296,245 | 88,629,482 |
| 2024-04-24 | 2.96 | 3.01 | 2.96 | 3 | +1.35% | 387,190 | 115,731,233 |
| 2024-04-23 | 3.02 | 3.03 | 2.96 | 2.96 | -1.99% | 593,722 | 177,221,247 |
| 2024-04-22 | 3.06 | 3.07 | 3.01 | 3.02 | -1.31% | 545,032 | 165,535,176 |
| 2024-04-19 | 3.08 | 3.11 | 3.04 | 3.06 | -0.65% | 568,541 | 174,514,225 |
| 2024-04-18 | 3.1 | 3.13 | 3.07 | 3.08 | -0.65% | 683,623 | 211,830,803 |
| 2024-04-17 | 3.04 | 3.11 | 3.03 | 3.1 | +1.97% | 699,171 | 215,127,224 |
| 2024-04-16 | 3.09 | 3.12 | 3.03 | 3.04 | -2.25% | 762,029 | 234,102,960 |
| 2024-04-15 | 3.05 | 3.14 | 3.02 | 3.11 | +1.63% | 937,044 | 290,049,834 |
| 2024-04-12 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 590,615 | 181,724,877 |
| 2024-04-11 | 3.05 | 3.12 | 3.03 | 3.12 | +1.96% | 891,445 | 275,756,768 |
| 2024-04-10 | 3.05 | 3.08 | 3.04 | 3.06 | +0.33% | 731,305 | 224,043,373 |
| 2024-04-09 | 3.03 | 3.07 | 3.02 | 3.05 | 0% | 504,228 | 153,713,156 |
| 2024-04-08 | 3.01 | 3.06 | 2.99 | 3.05 | +0.99% | 658,250 | 199,920,840 |
| 2024-04-03 | 3.01 | 3.02 | 2.98 | 3.02 | +0.33% | 414,616 | 124,462,920 |
| 2024-04-02 | 3.01 | 3.06 | 3 | 3.01 | +1.01% | 666,660 | 201,511,440 |
| 2024-04-01 | 2.95 | 2.99 | 2.94 | 2.98 | +1.36% | 311,947 | 92,727,904 |
| 2024-03-29 | 2.92 | 2.95 | 2.91 | 2.94 | +1.03% | 277,841 | 81,284,019 |
| 2024-03-28 | 2.91 | 2.94 | 2.9 | 2.91 | 0% | 349,042 | 102,025,644 |
| 2024-03-27 | 2.96 | 2.97 | 2.91 | 2.91 | -1.69% | 285,265 | 83,908,500 |
| 2024-03-26 | 2.96 | 2.98 | 2.93 | 2.96 | 0% | 324,215 | 95,807,023 |
| 2024-03-25 | 2.98 | 3.01 | 2.96 | 2.96 | -0.67% | 335,596 | 100,100,829 |
| 2024-03-22 | 3.02 | 3.03 | 2.97 | 2.98 | -1.65% | 450,804 | 134,824,514 |
| 2024-03-21 | 3.05 | 3.06 | 3.02 | 3.03 | -0.66% | 366,251 | 111,104,305 |
| 2024-03-20 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 351,328 | 106,990,288 |
| 2024-03-19 | 3.08 | 3.08 | 3.04 | 3.04 | -1.3% | 355,302 | 108,540,705 |
| 2024-03-18 | 3.06 | 3.09 | 3.05 | 3.08 | +0.65% | 394,788 | 121,065,472 |
| 2024-03-15 | 3.05 | 3.06 | 3.03 | 3.06 | +0.33% | 409,349 | 124,670,834 |
| 2024-03-14 | 3.05 | 3.07 | 3.03 | 3.05 | 0% | 391,391 | 119,420,431 |
| 2024-03-13 | 3.07 | 3.08 | 3.04 | 3.05 | -0.65% | 400,693 | 122,441,105 |
| 2024-03-12 | 3.12 | 3.12 | 3.06 | 3.07 | -1.6% | 603,752 | 185,993,114 |
| 2024-03-11 | 3.07 | 3.16 | 3.06 | 3.12 | +2.3% | 985,252 | 306,323,350 |
| 2024-03-08 | 3.03 | 3.05 | 3.01 | 3.05 | +0.66% | 379,851 | 115,282,970 |
| 2024-03-07 | 3.05 | 3.08 | 3.02 | 3.03 | -0.98% | 523,062 | 159,289,256 |
| 2024-03-06 | 2.99 | 3.09 | 2.97 | 3.06 | +2.34% | 915,682 | 278,708,308 |
| 2024-03-05 | 3.02 | 3.03 | 2.98 | 2.99 | -0.99% | 485,127 | 145,493,976 |
| 2024-03-04 | 3.06 | 3.08 | 3.01 | 3.02 | -0.98% | 543,164 | 164,632,675 |
| 2024-03-01 | 3.04 | 3.12 | 3.03 | 3.05 | +1.67% | 793,864 | 243,029,700 |
| 2024-02-29 | 2.99 | 3.06 | 2.99 | 3 | -0.33% | 1,211,914 | 365,814,125 |
| 2024-02-28 | 3.01 | 3.12 | 3 | 3.01 | 0% | 850,350 | 259,968,889 |
| 2024-02-27 | 2.98 | 3.01 | 2.97 | 3.01 | +1.01% | 310,989 | 93,038,631 |
| 2024-02-26 | 3.02 | 3.02 | 2.98 | 2.98 | -1.32% | 404,337 | 121,182,807 |
| 2024-02-23 | 3 | 3.02 | 2.98 | 3.02 | +0.67% | 449,258 | 134,877,237 |
| 2024-02-22 | 2.99 | 3.01 | 2.98 | 3 | +0.33% | 346,583 | 103,676,395 |
| 2024-02-21 | 2.98 | 3.05 | 2.97 | 2.99 | 0% | 524,010 | 157,962,535 |
| 2024-02-20 | 3.01 | 3.02 | 2.96 | 2.99 | -0.33% | 378,551 | 113,112,295 |
| 2024-02-19 | 3.09 | 3.11 | 2.98 | 3 | -1.96% | 709,411 | 214,505,096 |
| 2024-02-08 | 3.07 | 3.2 | 3.05 | 3.06 | 0% | 1,106,991 | 347,910,945 |
| 2024-02-07 | 2.88 | 3.06 | 2.86 | 3.06 | +6.25% | 1,163,122 | 349,817,713 |
| 2024-02-06 | 2.62 | 2.92 | 2.61 | 2.88 | +8.27% | 655,968 | 183,097,271 |
| 2024-02-05 | 2.73 | 2.73 | 2.53 | 2.66 | -2.56% | 651,940 | 172,567,407 |
| 2024-02-02 | 2.79 | 2.83 | 2.66 | 2.73 | -2.15% | 385,277 | 106,088,304 |
| 2024-02-01 | 2.83 | 2.86 | 2.78 | 2.79 | -1.76% | 331,358 | 93,459,879 |
| 2024-01-31 | 2.86 | 2.91 | 2.83 | 2.84 | -0.7% | 372,602 | 106,840,625 |
| 2024-01-30 | 2.89 | 2.94 | 2.86 | 2.86 | -1.04% | 321,246 | 93,318,424 |
| 2024-01-29 | 2.92 | 2.94 | 2.89 | 2.89 | -1.03% | 332,834 | 96,781,321 |
| 2024-01-26 | 2.91 | 2.96 | 2.91 | 2.92 | +0.34% | 330,196 | 96,698,714 |
| 2024-01-25 | 2.81 | 2.92 | 2.8 | 2.91 | +3.93% | 503,389 | 144,893,329 |
| 2024-01-24 | 2.76 | 2.82 | 2.71 | 2.8 | +1.45% | 310,646 | 86,021,626 |
| 2024-01-23 | 2.7 | 2.77 | 2.65 | 2.76 | +1.47% | 307,775 | 83,623,097 |
| 2024-01-22 | 2.84 | 2.85 | 2.7 | 2.72 | -4.23% | 350,591 | 97,174,176 |
| 2024-01-19 | 2.87 | 2.9 | 2.84 | 2.84 | -1.05% | 229,884 | 65,956,096 |
| 2024-01-18 | 2.91 | 2.92 | 2.81 | 2.87 | -1.71% | 460,988 | 131,472,744 |
| 2024-01-17 | 2.96 | 2.97 | 2.92 | 2.92 | -1.68% | 199,503 | 58,765,954 |
| 2024-01-16 | 2.97 | 2.99 | 2.93 | 2.97 | 0% | 239,042 | 70,691,351 |
| 2024-01-15 | 2.98 | 3.01 | 2.97 | 2.97 | -1% | 203,436 | 60,722,564 |
| 2024-01-12 | 2.96 | 3.05 | 2.95 | 3 | +1.35% | 390,141 | 117,259,532 |
| 2024-01-11 | 2.93 | 2.97 | 2.93 | 2.96 | +0.68% | 197,807 | 58,327,921 |
| 2024-01-10 | 2.93 | 2.97 | 2.91 | 2.94 | 0% | 169,995 | 49,992,499 |
| 2024-01-09 | 2.94 | 2.98 | 2.93 | 2.94 | 0% | 198,111 | 58,451,672 |
| 2024-01-08 | 3 | 3 | 2.93 | 2.94 | -2% | 226,363 | 67,010,579 |
| 2024-01-05 | 3.03 | 3.05 | 2.98 | 3 | -0.66% | 256,455 | 77,439,945 |
| 2024-01-04 | 3.05 | 3.06 | 3.01 | 3.02 | -0.98% | 224,591 | 67,978,357 |
| 2024-01-03 | 3.02 | 3.06 | 3.02 | 3.05 | +0.66% | 293,039 | 89,058,412 |
| 2024-01-02 | 3 | 3.05 | 2.99 | 3.03 | +1% | 265,638 | 80,425,581 |
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：