股票概览
4.26
-5.75%
-0.26
4.51
开盘价
4.52
最高价
4.26
最低价
2,899,844
成交量
数据更新至: 2024-12-31
技术指标
4.45
MA5 (5日均线)
4.50
MA10 (10日均线)
4.63
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 | 4.51 | 4.52 | 4.26 | 4.26 | -5.75% | 2,899,844 | 1,269,555,096 |
| 2024-12-30 | 4.51 | 4.53 | 4.47 | 4.52 | -0.44% | 1,761,803 | 793,240,477 |
| 2024-12-27 | 4.48 | 4.64 | 4.47 | 4.54 | +1.34% | 2,671,667 | 1,215,968,256 |
| 2024-12-26 | 4.44 | 4.51 | 4.43 | 4.48 | +0.45% | 1,308,662 | 586,342,581 |
| 2024-12-25 | 4.53 | 4.53 | 4.38 | 4.46 | -1.55% | 2,035,504 | 905,265,151 |
| 2024-12-24 | 4.47 | 4.54 | 4.47 | 4.53 | +1.34% | 1,673,864 | 754,083,833 |
| 2024-12-23 | 4.6 | 4.63 | 4.47 | 4.47 | -3.25% | 2,439,939 | 1,107,937,767 |
| 2024-12-20 | 4.56 | 4.68 | 4.54 | 4.62 | +1.32% | 2,427,589 | 1,122,885,876 |
| 2024-12-19 | 4.5 | 4.58 | 4.48 | 4.56 | +0.44% | 1,720,648 | 780,318,031 |
| 2024-12-18 | 4.58 | 4.59 | 4.51 | 4.54 | -0.44% | 1,753,087 | 798,636,769 |
| 2024-12-17 | 4.61 | 4.65 | 4.55 | 4.56 | -1.72% | 2,422,109 | 1,112,115,570 |
| 2024-12-16 | 4.72 | 4.74 | 4.61 | 4.64 | -2.52% | 3,056,245 | 1,421,250,386 |
| 2024-12-13 | 4.75 | 4.86 | 4.71 | 4.76 | -1.04% | 4,869,258 | 2,323,549,933 |
| 2024-12-12 | 4.76 | 4.91 | 4.69 | 4.81 | +1.26% | 4,194,754 | 2,006,208,362 |
| 2024-12-11 | 4.77 | 4.81 | 4.73 | 4.75 | -0.84% | 2,770,177 | 1,320,548,140 |
| 2024-12-10 | 5.01 | 5.04 | 4.77 | 4.79 | +0.21% | 5,502,727 | 2,693,799,653 |
| 2024-12-09 | 4.83 | 4.86 | 4.72 | 4.78 | -1.85% | 3,585,477 | 1,719,956,297 |
| 2024-12-06 | 4.83 | 4.98 | 4.78 | 4.87 | +0.21% | 5,413,410 | 2,639,627,331 |
| 2024-12-05 | 4.69 | 4.96 | 4.69 | 4.86 | +3.18% | 6,015,756 | 2,909,480,466 |
| 2024-12-04 | 4.72 | 4.85 | 4.67 | 4.71 | -0.84% | 4,351,940 | 2,073,303,222 |
| 2024-12-03 | 4.7 | 4.8 | 4.64 | 4.75 | +0.64% | 4,347,134 | 2,046,234,287 |
| 2024-12-02 | 4.47 | 4.8 | 4.45 | 4.72 | +2.39% | 7,299,877 | 3,421,849,322 |
| 2024-11-29 | 4.32 | 4.77 | 4.31 | 4.61 | +6.22% | 8,692,503 | 4,007,217,054 |
| 2024-11-28 | 4.39 | 4.41 | 4.33 | 4.34 | -0.91% | 2,212,008 | 965,579,544 |
| 2024-11-27 | 4.27 | 4.38 | 4.24 | 4.38 | +2.34% | 2,724,598 | 1,175,724,398 |
| 2024-11-26 | 4.25 | 4.37 | 4.24 | 4.28 | +0.23% | 2,147,300 | 925,831,434 |
| 2024-11-25 | 4.3 | 4.32 | 4.19 | 4.27 | -0.23% | 2,417,228 | 1,026,664,706 |
| 2024-11-22 | 4.51 | 4.54 | 4.27 | 4.28 | -5.52% | 3,659,771 | 1,613,553,797 |
| 2024-11-21 | 4.49 | 4.57 | 4.46 | 4.53 | +0.22% | 3,352,701 | 1,513,929,890 |
| 2024-11-20 | 4.47 | 4.56 | 4.44 | 4.52 | +0.22% | 2,990,723 | 1,347,207,726 |
| 2024-11-19 | 4.37 | 4.51 | 4.36 | 4.51 | +3.44% | 3,403,608 | 1,506,906,150 |
| 2024-11-18 | 4.49 | 4.53 | 4.33 | 4.36 | -3.11% | 3,608,493 | 1,593,735,632 |
| 2024-11-15 | 4.71 | 4.74 | 4.49 | 4.5 | -4.46% | 4,284,442 | 1,979,552,301 |
| 2024-11-14 | 4.81 | 4.88 | 4.7 | 4.71 | -2.89% | 3,564,504 | 1,708,739,582 |
| 2024-11-13 | 4.79 | 4.87 | 4.76 | 4.85 | +0.21% | 3,649,661 | 1,761,634,181 |
| 2024-11-12 | 4.97 | 5 | 4.77 | 4.84 | -3.2% | 5,786,179 | 2,826,458,814 |
| 2024-11-11 | 4.85 | 5.07 | 4.81 | 5 | +0.2% | 7,110,904 | 3,521,209,730 |
| 2024-11-08 | 5.59 | 5.59 | 4.97 | 4.99 | -3.85% | 14,466,611 | 7,671,595,639 |
| 2024-11-07 | 4.64 | 5.19 | 4.57 | 5.19 | +9.96% | 8,163,039 | 4,010,395,755 |
| 2024-11-06 | 4.68 | 4.94 | 4.53 | 4.72 | +1.72% | 9,140,672 | 4,286,717,861 |
| 2024-11-05 | 4.44 | 4.69 | 4.39 | 4.64 | +4.27% | 7,576,515 | 3,476,446,535 |
| 2024-11-04 | 4.35 | 4.45 | 4.33 | 4.45 | +3.01% | 3,718,997 | 1,633,867,508 |
| 2024-11-01 | 4.44 | 4.54 | 4.31 | 4.32 | -3.36% | 5,818,334 | 2,577,224,806 |
| 2024-10-31 | 4.36 | 4.6 | 4.32 | 4.47 | +1.82% | 6,758,221 | 3,035,309,063 |
| 2024-10-30 | 4.36 | 4.46 | 4.33 | 4.39 | +0.92% | 3,596,065 | 1,579,589,410 |
| 2024-10-29 | 4.51 | 4.56 | 4.33 | 4.35 | -3.76% | 4,989,976 | 2,211,696,856 |
| 2024-10-28 | 4.57 | 4.57 | 4.45 | 4.52 | -0.44% | 4,602,554 | 2,069,389,569 |
| 2024-10-25 | 4.38 | 4.65 | 4.32 | 4.54 | +3.89% | 7,829,358 | 3,530,616,652 |
| 2024-10-24 | 4.24 | 4.42 | 4.23 | 4.37 | +2.1% | 5,448,922 | 2,347,027,717 |
| 2024-10-23 | 4.26 | 4.48 | 4.2 | 4.28 | +0.71% | 6,650,768 | 2,881,815,089 |
| 2024-10-22 | 4.2 | 4.28 | 4.18 | 4.25 | +0.95% | 4,014,670 | 1,696,443,768 |
| 2024-10-21 | 4.21 | 4.28 | 4.17 | 4.21 | -2.77% | 5,596,346 | 2,361,667,793 |
| 2024-10-18 | 4.06 | 4.48 | 4.04 | 4.33 | +6.39% | 8,341,802 | 3,555,538,610 |
| 2024-10-17 | 4.16 | 4.22 | 4.06 | 4.07 | -1.93% | 3,548,174 | 1,471,610,298 |
| 2024-10-16 | 4.07 | 4.25 | 4.03 | 4.15 | -0.24% | 3,757,031 | 1,564,859,532 |
| 2024-10-15 | 4.19 | 4.36 | 4.12 | 4.16 | -2.12% | 5,030,564 | 2,133,501,222 |
| 2024-10-14 | 4.26 | 4.26 | 3.98 | 4.25 | 0% | 5,601,453 | 2,318,552,487 |
| 2024-10-11 | 4.27 | 4.45 | 4.18 | 4.25 | -2.97% | 5,668,289 | 2,440,316,353 |
| 2024-10-10 | 4.85 | 4.93 | 4.3 | 4.38 | -6.81% | 8,605,747 | 3,863,383,862 |
| 2024-10-09 | 5 | 5.35 | 4.64 | 4.7 | -7.84% | 14,038,943 | 7,036,596,640 |
| 2024-10-08 | 5.1 | 5.1 | 4.82 | 5.1 | +9.91% | 6,392,513 | 3,232,950,420 |
| 2024-09-30 | 4.63 | 4.64 | 4.35 | 4.64 | +9.95% | 9,039,986 | 4,126,711,412 |
| 2024-09-27 | 4.02 | 4.25 | 3.88 | 4.22 | +7.38% | 8,760,219 | 3,543,842,316 |
| 2024-09-26 | 3.56 | 4.02 | 3.56 | 3.93 | +7.08% | 11,233,313 | 4,203,998,005 |
| 2024-09-25 | 3.68 | 3.86 | 3.6 | 3.67 | +4.56% | 12,720,434 | 4,784,056,134 |
| 2024-09-24 | 3.22 | 3.51 | 3.18 | 3.51 | +10.03% | 5,537,689 | 1,880,610,891 |
| 2024-09-23 | 3.19 | 3.21 | 3.17 | 3.19 | 0% | 842,337 | 268,644,211 |
| 2024-09-20 | 3.21 | 3.22 | 3.16 | 3.19 | -0.93% | 1,189,480 | 378,777,339 |
| 2024-09-19 | 3.2 | 3.27 | 3.16 | 3.22 | +0.94% | 1,742,843 | 560,701,118 |
| 2024-09-18 | 3.17 | 3.2 | 3.13 | 3.19 | 0% | 1,142,348 | 361,763,299 |
| 2024-09-13 | 3.16 | 3.24 | 3.15 | 3.19 | +0.95% | 1,574,972 | 503,080,319 |
| 2024-09-12 | 3.18 | 3.21 | 3.15 | 3.16 | -1.25% | 1,275,316 | 405,038,517 |
| 2024-09-11 | 3.14 | 3.25 | 3.13 | 3.2 | +1.59% | 1,920,433 | 614,262,240 |
| 2024-09-10 | 3.16 | 3.17 | 3.1 | 3.15 | -0.63% | 1,292,069 | 404,588,032 |
| 2024-09-09 | 3.1 | 3.21 | 3.08 | 3.17 | +0.32% | 1,924,263 | 607,189,882 |
| 2024-09-06 | 3.28 | 3.35 | 3.15 | 3.16 | +1.28% | 3,112,137 | 1,004,030,375 |
| 2024-09-05 | 3.09 | 3.13 | 3.09 | 3.12 | +0.65% | 920,050 | 286,537,090 |
| 2024-09-04 | 3.09 | 3.13 | 3.08 | 3.1 | 0% | 868,205 | 269,159,553 |
| 2024-09-03 | 3.08 | 3.12 | 3.08 | 3.1 | +0.32% | 801,567 | 248,327,393 |
| 2024-09-02 | 3.16 | 3.17 | 3.08 | 3.09 | -2.83% | 1,370,102 | 426,802,193 |
| 2024-08-30 | 3.11 | 3.23 | 3.1 | 3.18 | +1.92% | 2,219,887 | 708,108,869 |
| 2024-08-29 | 3.09 | 3.14 | 3.08 | 3.12 | +0.65% | 1,240,288 | 386,896,171 |
| 2024-08-28 | 3.08 | 3.12 | 3.07 | 3.1 | +0.65% | 763,457 | 236,418,104 |
| 2024-08-27 | 3.09 | 3.11 | 3.05 | 3.08 | -0.32% | 893,711 | 275,090,240 |
| 2024-08-26 | 3.1 | 3.12 | 3.08 | 3.09 | -0.32% | 753,188 | 233,313,894 |
| 2024-08-23 | 3.08 | 3.15 | 3.08 | 3.1 | +0.32% | 1,142,912 | 355,288,766 |
| 2024-08-22 | 3.19 | 3.22 | 3.09 | 3.09 | -2.52% | 1,661,840 | 522,139,672 |
| 2024-08-21 | 3.17 | 3.2 | 3.16 | 3.17 | -0.63% | 873,349 | 277,519,426 |
| 2024-08-20 | 3.24 | 3.24 | 3.18 | 3.19 | -1.54% | 1,439,143 | 460,792,377 |
| 2024-08-19 | 3.25 | 3.27 | 3.22 | 3.24 | -0.92% | 1,241,316 | 402,662,156 |
| 2024-08-16 | 3.28 | 3.33 | 3.26 | 3.27 | -0.61% | 1,716,067 | 563,487,295 |
| 2024-08-15 | 3.23 | 3.36 | 3.22 | 3.29 | +1.54% | 2,895,649 | 956,910,530 |
| 2024-08-14 | 3.23 | 3.27 | 3.23 | 3.24 | -0.92% | 1,475,861 | 478,772,044 |
| 2024-08-13 | 3.18 | 3.27 | 3.18 | 3.27 | +2.83% | 2,241,659 | 723,864,168 |
| 2024-08-12 | 3.17 | 3.21 | 3.16 | 3.18 | -0.93% | 1,350,870 | 429,785,877 |
| 2024-08-09 | 3.33 | 3.35 | 3.21 | 3.21 | -2.43% | 2,286,923 | 747,699,422 |
| 2024-08-08 | 3.23 | 3.41 | 3.22 | 3.29 | +1.54% | 3,865,468 | 1,278,559,839 |
| 2024-08-07 | 3.24 | 3.28 | 3.22 | 3.24 | -0.61% | 1,570,588 | 508,721,664 |
| 2024-08-06 | 3.29 | 3.32 | 3.21 | 3.26 | 0% | 2,265,512 | 735,697,719 |
| 2024-08-05 | 3.23 | 3.34 | 3.23 | 3.26 | -0.31% | 3,101,639 | 1,018,550,148 |
| 2024-08-02 | 3.32 | 3.41 | 3.25 | 3.27 | -2.39% | 3,544,033 | 1,178,199,997 |
| 2024-08-01 | 3.41 | 3.43 | 3.33 | 3.35 | -1.76% | 5,060,563 | 1,704,135,164 |
| 2024-07-31 | 3.11 | 3.41 | 3.09 | 3.41 | +10% | 5,865,153 | 1,951,486,389 |
| 2024-07-30 | 3.08 | 3.12 | 3.07 | 3.1 | +0.32% | 1,004,487 | 311,474,413 |
| 2024-07-29 | 3.11 | 3.12 | 3.08 | 3.09 | -0.96% | 924,442 | 286,307,670 |
| 2024-07-26 | 3.06 | 3.15 | 3.06 | 3.12 | +1.63% | 1,662,401 | 518,891,442 |
| 2024-07-25 | 3.01 | 3.12 | 3 | 3.07 | +1.66% | 1,487,767 | 457,591,502 |
| 2024-07-24 | 3.05 | 3.08 | 3.01 | 3.02 | -1.63% | 1,147,559 | 348,883,489 |
| 2024-07-23 | 3.12 | 3.16 | 3.07 | 3.07 | -1.92% | 1,565,915 | 487,495,028 |
| 2024-07-22 | 3.15 | 3.18 | 3.09 | 3.13 | 0% | 1,528,049 | 476,972,213 |
| 2024-07-19 | 3.07 | 3.14 | 3.06 | 3.13 | +1.29% | 1,630,971 | 507,672,855 |
| 2024-07-18 | 3.05 | 3.09 | 3.01 | 3.09 | +0.98% | 1,302,428 | 397,130,078 |
| 2024-07-17 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 960,796 | 294,682,111 |
| 2024-07-16 | 3.05 | 3.07 | 3.04 | 3.07 | +0.66% | 660,602 | 201,975,362 |
| 2024-07-15 | 3.06 | 3.08 | 3.04 | 3.05 | -0.65% | 680,307 | 207,948,945 |
| 2024-07-12 | 3.09 | 3.1 | 3.05 | 3.07 | -0.65% | 860,831 | 264,356,680 |
| 2024-07-11 | 3.07 | 3.11 | 3.05 | 3.09 | +1.98% | 1,441,444 | 444,782,047 |
| 2024-07-10 | 3.04 | 3.09 | 3.02 | 3.03 | -1.3% | 1,130,296 | 344,806,037 |
| 2024-07-09 | 3.01 | 3.08 | 2.98 | 3.07 | +1.99% | 1,334,449 | 405,252,408 |
| 2024-07-08 | 3.04 | 3.05 | 2.99 | 3.01 | -1.63% | 1,093,958 | 329,569,795 |
| 2024-07-05 | 3.02 | 3.08 | 3 | 3.06 | +1.32% | 1,181,070 | 359,833,968 |
| 2024-07-04 | 3.07 | 3.09 | 3.02 | 3.02 | -1.95% | 1,207,888 | 367,795,204 |
| 2024-07-03 | 3.06 | 3.1 | 3.05 | 3.08 | +0.33% | 886,020 | 272,738,606 |
| 2024-07-02 | 3.06 | 3.11 | 3.05 | 3.07 | 0% | 976,592 | 300,992,559 |
| 2024-07-01 | 3.04 | 3.08 | 3.02 | 3.07 | +0.66% | 1,107,271 | 338,151,527 |
| 2024-06-28 | 3.07 | 3.13 | 3.04 | 3.05 | -0.65% | 1,655,061 | 511,034,970 |
| 2024-06-27 | 3.12 | 3.13 | 3.07 | 3.07 | -2.23% | 1,008,245 | 312,371,711 |
| 2024-06-26 | 3.09 | 3.15 | 3.07 | 3.14 | +1.29% | 1,179,453 | 367,487,894 |
| 2024-06-25 | 3.09 | 3.12 | 3.06 | 3.1 | 0% | 1,140,403 | 352,677,699 |
| 2024-06-24 | 3.16 | 3.17 | 3.09 | 3.1 | -2.21% | 1,294,449 | 405,552,522 |
| 2024-06-21 | 3.17 | 3.22 | 3.16 | 3.17 | +0.32% | 1,296,976 | 413,279,395 |
| 2024-06-20 | 3.16 | 3.2 | 3.14 | 3.16 | -0.32% | 1,549,176 | 490,866,737 |
| 2024-06-19 | 3.26 | 3.27 | 3.17 | 3.17 | -2.76% | 1,586,921 | 509,389,914 |
| 2024-06-18 | 3.19 | 3.29 | 3.18 | 3.26 | +2.19% | 2,175,794 | 706,320,127 |
| 2024-06-17 | 3.16 | 3.2 | 3.14 | 3.19 | -0.62% | 1,543,527 | 489,957,799 |
| 2024-06-14 | 3.09 | 3.26 | 3.09 | 3.21 | +3.22% | 3,361,271 | 1,068,431,001 |
| 2024-06-13 | 3.13 | 3.14 | 3.09 | 3.11 | -0.64% | 1,166,374 | 362,325,256 |
| 2024-06-12 | 3.08 | 3.16 | 3.08 | 3.13 | +0.97% | 1,498,415 | 468,829,912 |
| 2024-06-11 | 3.08 | 3.14 | 3.05 | 3.1 | -0.32% | 1,329,139 | 412,444,825 |
| 2024-06-07 | 3.1 | 3.13 | 3.02 | 3.11 | +0.65% | 1,834,152 | 568,039,524 |
| 2024-06-06 | 3.16 | 3.18 | 3.08 | 3.09 | -2.22% | 1,735,839 | 540,962,489 |
| 2024-06-05 | 3.17 | 3.21 | 3.16 | 3.16 | -1.25% | 1,135,220 | 360,813,370 |
| 2024-06-04 | 3.17 | 3.21 | 3.15 | 3.2 | +0.63% | 1,658,188 | 528,745,798 |
| 2024-06-03 | 3.27 | 3.28 | 3.15 | 3.18 | -3.34% | 2,560,822 | 819,357,572 |
| 2024-05-31 | 3.29 | 3.33 | 3.29 | 3.29 | 0% | 1,080,389 | 357,131,997 |
| 2024-05-30 | 3.32 | 3.33 | 3.26 | 3.29 | -1.5% | 1,761,716 | 579,709,899 |
| 2024-05-29 | 3.32 | 3.37 | 3.31 | 3.34 | +0.3% | 1,234,237 | 412,251,958 |
| 2024-05-28 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 1,442,427 | 481,965,979 |
| 2024-05-27 | 3.35 | 3.39 | 3.32 | 3.38 | +1.5% | 1,688,830 | 566,710,794 |
| 2024-05-24 | 3.36 | 3.39 | 3.32 | 3.33 | -1.48% | 1,731,548 | 580,090,685 |
| 2024-05-23 | 3.45 | 3.47 | 3.36 | 3.38 | -2.59% | 2,523,058 | 860,397,119 |
| 2024-05-22 | 3.48 | 3.51 | 3.45 | 3.47 | -0.86% | 2,034,837 | 708,066,983 |
| 2024-05-21 | 3.5 | 3.55 | 3.48 | 3.5 | -0.57% | 2,052,089 | 719,701,283 |
| 2024-05-20 | 3.45 | 3.59 | 3.43 | 3.52 | +1.15% | 3,617,472 | 1,274,095,636 |
| 2024-05-17 | 3.45 | 3.49 | 3.4 | 3.48 | +0.87% | 3,299,166 | 1,133,261,475 |
| 2024-05-16 | 3.52 | 3.56 | 3.44 | 3.45 | -1.71% | 4,312,956 | 1,506,155,777 |
| 2024-05-15 | 3.83 | 3.88 | 3.46 | 3.51 | -8.36% | 7,435,655 | 2,700,421,746 |
| 2024-05-14 | 3.67 | 3.84 | 3.62 | 3.83 | +2.96% | 6,415,212 | 2,391,573,798 |
| 2024-05-13 | 3.55 | 3.84 | 3.48 | 3.72 | +4.49% | 7,232,076 | 2,629,474,221 |
| 2024-05-10 | 3.43 | 3.56 | 3.41 | 3.56 | +3.49% | 5,693,780 | 1,988,769,989 |
| 2024-05-09 | 3.41 | 3.49 | 3.4 | 3.44 | +1.78% | 4,421,873 | 1,526,338,997 |
| 2024-05-08 | 3.42 | 3.45 | 3.36 | 3.38 | -1.74% | 2,800,509 | 950,323,555 |
| 2024-05-07 | 3.43 | 3.49 | 3.42 | 3.44 | -0.86% | 4,105,736 | 1,416,153,296 |
| 2024-05-06 | 3.55 | 3.58 | 3.43 | 3.47 | -1.14% | 5,795,869 | 2,024,018,316 |
| 2024-04-30 | 3.62 | 3.71 | 3.5 | 3.51 | -3.04% | 9,301,872 | 3,346,975,731 |
| 2024-04-29 | 3.36 | 3.62 | 3.32 | 3.62 | +10.03% | 11,424,180 | 4,039,492,969 |
| 2024-04-26 | 3.12 | 3.29 | 3.06 | 3.29 | +10.03% | 5,551,350 | 1,766,483,099 |
| 2024-04-25 | 3 | 3.02 | 2.98 | 2.99 | -0.66% | 947,195 | 283,742,832 |
| 2024-04-24 | 3.01 | 3.02 | 2.98 | 3.01 | +0.33% | 848,099 | 254,429,375 |
| 2024-04-23 | 3.01 | 3.03 | 3 | 3 | -0.33% | 641,484 | 193,222,223 |
| 2024-04-22 | 3.01 | 3.04 | 3 | 3.01 | -0.33% | 789,169 | 237,965,458 |
| 2024-04-19 | 3.02 | 3.06 | 3.01 | 3.02 | -0.66% | 936,035 | 283,550,843 |
| 2024-04-18 | 3.04 | 3.11 | 3.02 | 3.04 | -0.33% | 1,524,668 | 467,552,810 |
| 2024-04-17 | 2.97 | 3.05 | 2.97 | 3.05 | +3.04% | 1,335,939 | 403,205,434 |
| 2024-04-16 | 3.04 | 3.06 | 2.95 | 2.96 | -3.58% | 1,512,529 | 454,981,221 |
| 2024-04-15 | 3.01 | 3.12 | 2.94 | 3.07 | +1.66% | 1,895,088 | 578,044,474 |
| 2024-04-12 | 3.05 | 3.07 | 3.01 | 3.02 | -1.31% | 955,685 | 289,807,580 |
| 2024-04-11 | 3.05 | 3.09 | 3.04 | 3.06 | 0% | 977,151 | 300,131,304 |
| 2024-04-10 | 3.12 | 3.13 | 3.04 | 3.06 | -2.24% | 1,241,039 | 381,805,942 |
| 2024-04-09 | 3.11 | 3.14 | 3.11 | 3.13 | +0.64% | 737,990 | 230,530,556 |
| 2024-04-08 | 3.14 | 3.16 | 3.11 | 3.11 | -1.58% | 954,047 | 298,824,820 |
| 2024-04-03 | 3.17 | 3.19 | 3.15 | 3.16 | -0.63% | 860,616 | 272,325,811 |
| 2024-04-02 | 3.2 | 3.21 | 3.16 | 3.18 | -0.93% | 1,126,837 | 358,739,536 |
| 2024-04-01 | 3.22 | 3.25 | 3.19 | 3.21 | +1.58% | 1,337,118 | 428,997,465 |
| 2024-03-29 | 3.12 | 3.16 | 3.11 | 3.16 | +0.96% | 1,248,350 | 392,092,594 |
| 2024-03-28 | 3.09 | 3.18 | 3.09 | 3.13 | +0.97% | 1,254,974 | 393,756,842 |
| 2024-03-27 | 3.18 | 3.19 | 3.1 | 3.1 | -3.13% | 1,371,943 | 431,608,870 |
| 2024-03-26 | 3.2 | 3.23 | 3.16 | 3.2 | 0% | 1,419,517 | 452,671,792 |
| 2024-03-25 | 3.31 | 3.32 | 3.19 | 3.2 | -4.48% | 2,263,307 | 736,682,905 |
| 2024-03-22 | 3.42 | 3.43 | 3.35 | 3.35 | -2.05% | 1,780,480 | 601,120,782 |
| 2024-03-21 | 3.41 | 3.47 | 3.41 | 3.42 | +0.29% | 2,113,716 | 727,094,727 |
| 2024-03-20 | 3.4 | 3.43 | 3.38 | 3.41 | +0.29% | 1,600,453 | 544,801,847 |
| 2024-03-19 | 3.47 | 3.47 | 3.4 | 3.4 | -2.3% | 1,781,184 | 610,392,670 |
| 2024-03-18 | 3.43 | 3.52 | 3.41 | 3.48 | +2.05% | 3,235,764 | 1,120,528,798 |
| 2024-03-15 | 3.35 | 3.41 | 3.33 | 3.41 | +1.49% | 1,707,577 | 575,373,966 |
| 2024-03-14 | 3.37 | 3.41 | 3.34 | 3.36 | -0.59% | 1,423,854 | 480,932,735 |
| 2024-03-13 | 3.41 | 3.42 | 3.37 | 3.38 | -1.17% | 1,489,023 | 504,599,805 |
| 2024-03-12 | 3.41 | 3.47 | 3.4 | 3.42 | +0.59% | 2,358,147 | 808,335,277 |
| 2024-03-11 | 3.34 | 3.41 | 3.34 | 3.4 | +1.8% | 1,770,444 | 597,184,950 |
| 2024-03-08 | 3.33 | 3.36 | 3.31 | 3.34 | +0.3% | 1,164,469 | 388,036,816 |
| 2024-03-07 | 3.36 | 3.4 | 3.32 | 3.33 | -1.48% | 1,669,942 | 560,635,099 |
| 2024-03-06 | 3.37 | 3.43 | 3.34 | 3.38 | +0.3% | 1,339,870 | 452,790,791 |
| 2024-03-05 | 3.41 | 3.42 | 3.35 | 3.37 | -1.75% | 1,613,416 | 546,537,344 |
| 2024-03-04 | 3.45 | 3.47 | 3.4 | 3.43 | -1.15% | 1,735,743 | 594,091,928 |
| 2024-03-01 | 3.42 | 3.5 | 3.4 | 3.47 | +1.17% | 2,705,746 | 931,933,893 |
| 2024-02-29 | 3.33 | 3.43 | 3.32 | 3.43 | +2.08% | 2,740,412 | 928,420,213 |
| 2024-02-28 | 3.47 | 3.62 | 3.35 | 3.36 | -2.89% | 4,849,127 | 1,699,635,313 |
| 2024-02-27 | 3.36 | 3.46 | 3.36 | 3.46 | +2.37% | 2,512,939 | 856,839,279 |
| 2024-02-26 | 3.37 | 3.42 | 3.36 | 3.38 | 0% | 2,119,706 | 717,960,819 |
| 2024-02-23 | 3.35 | 3.4 | 3.33 | 3.38 | +0.9% | 2,424,694 | 815,484,974 |
| 2024-02-22 | 3.29 | 3.38 | 3.27 | 3.35 | +0.9% | 2,442,187 | 815,033,406 |
| 2024-02-21 | 3.28 | 3.45 | 3.26 | 3.32 | -0.3% | 3,567,522 | 1,198,188,811 |
| 2024-02-20 | 3.23 | 3.35 | 3.21 | 3.33 | +2.46% | 2,738,861 | 901,182,547 |
| 2024-02-19 | 3.29 | 3.31 | 3.2 | 3.25 | -1.22% | 1,927,315 | 624,691,117 |
| 2024-02-08 | 3.25 | 3.36 | 3.24 | 3.29 | +2.49% | 2,545,337 | 842,901,941 |
| 2024-02-07 | 3.16 | 3.28 | 3.15 | 3.21 | +1.58% | 2,560,989 | 823,123,581 |
| 2024-02-06 | 2.91 | 3.23 | 2.89 | 3.16 | +6.76% | 2,818,399 | 868,207,233 |
| 2024-02-05 | 3.08 | 3.1 | 2.94 | 2.96 | -5.13% | 2,388,922 | 720,590,464 |
| 2024-02-02 | 3.21 | 3.25 | 3.02 | 3.12 | -3.11% | 2,470,727 | 776,702,096 |
| 2024-02-01 | 3.21 | 3.3 | 3.18 | 3.22 | 0% | 1,698,297 | 549,304,164 |
| 2024-01-31 | 3.28 | 3.35 | 3.22 | 3.22 | -2.42% | 2,061,370 | 679,238,566 |
| 2024-01-30 | 3.3 | 3.39 | 3.29 | 3.3 | -0.6% | 1,846,036 | 617,573,057 |
| 2024-01-29 | 3.42 | 3.45 | 3.31 | 3.32 | -3.49% | 2,118,185 | 713,938,380 |
| 2024-01-26 | 3.45 | 3.5 | 3.42 | 3.44 | -1.71% | 2,769,713 | 956,385,360 |
| 2024-01-25 | 3.44 | 3.56 | 3.4 | 3.5 | +0.29% | 4,469,043 | 1,553,953,018 |
| 2024-01-24 | 3.28 | 3.6 | 3.21 | 3.49 | +6.73% | 5,015,146 | 1,693,180,135 |
| 2024-01-23 | 3.14 | 3.32 | 3.12 | 3.27 | +3.81% | 2,963,731 | 959,706,004 |
| 2024-01-22 | 3.31 | 3.33 | 3.11 | 3.15 | -5.12% | 2,168,536 | 701,909,487 |
| 2024-01-19 | 3.4 | 3.4 | 3.32 | 3.32 | -2.92% | 1,620,395 | 542,557,893 |
| 2024-01-18 | 3.38 | 3.42 | 3.31 | 3.42 | +0.59% | 2,296,664 | 772,212,043 |
| 2024-01-17 | 3.48 | 3.49 | 3.4 | 3.4 | -2.86% | 1,339,356 | 461,614,449 |
| 2024-01-16 | 3.47 | 3.52 | 3.41 | 3.5 | +0.57% | 1,835,749 | 637,897,866 |
| 2024-01-15 | 3.44 | 3.51 | 3.41 | 3.48 | +0.58% | 1,854,958 | 640,941,642 |
| 2024-01-12 | 3.52 | 3.53 | 3.46 | 3.46 | -1.98% | 1,474,983 | 515,296,527 |
| 2024-01-11 | 3.48 | 3.54 | 3.47 | 3.53 | +1.44% | 1,456,210 | 511,829,371 |
| 2024-01-10 | 3.5 | 3.54 | 3.48 | 3.48 | -1.42% | 1,301,026 | 455,829,279 |
| 2024-01-09 | 3.57 | 3.6 | 3.5 | 3.53 | -1.4% | 1,726,550 | 611,995,804 |
| 2024-01-08 | 3.56 | 3.6 | 3.51 | 3.58 | +0.28% | 1,814,690 | 646,051,369 |
| 2024-01-05 | 3.59 | 3.62 | 3.55 | 3.57 | -0.83% | 1,332,382 | 477,789,962 |
| 2024-01-04 | 3.65 | 3.65 | 3.59 | 3.6 | -1.37% | 1,396,968 | 504,540,601 |
| 2024-01-03 | 3.62 | 3.68 | 3.62 | 3.65 | +0.27% | 1,456,143 | 531,456,086 |
| 2024-01-02 | 3.68 | 3.69 | 3.63 | 3.64 | -1.62% | 1,684,165 | 614,511,649 |
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：