股票概览
3.9
-4.41%
-0.18
4.1
开盘价
4.12
最高价
3.87
最低价
400,823
成交量
数据更新至: 2024-12-31
技术指标
4.15
MA5 (5日均线)
4.16
MA10 (10日均线)
4.10
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 | 4.1 | 4.12 | 3.87 | 3.9 | -4.41% | 400,823 | 158,917,057 |
| 2024-12-30 | 4.21 | 4.29 | 4.08 | 4.08 | -4% | 463,492 | 192,564,310 |
| 2024-12-27 | 4.24 | 4.33 | 4.18 | 4.25 | -0.47% | 523,689 | 222,958,571 |
| 2024-12-26 | 4.2 | 4.4 | 4.2 | 4.27 | +0.47% | 554,072 | 237,987,236 |
| 2024-12-25 | 4.5 | 4.5 | 4.15 | 4.25 | -4.49% | 674,106 | 288,105,881 |
| 2024-12-24 | 4.28 | 4.45 | 4.18 | 4.45 | +3.01% | 995,894 | 427,871,080 |
| 2024-12-23 | 4.38 | 4.62 | 4.23 | 4.32 | +0.7% | 1,500,008 | 658,186,440 |
| 2024-12-20 | 3.94 | 4.29 | 3.94 | 4.29 | +10% | 989,101 | 418,182,283 |
| 2024-12-19 | 3.91 | 3.92 | 3.82 | 3.9 | -0.51% | 200,370 | 77,632,047 |
| 2024-12-18 | 3.95 | 3.97 | 3.9 | 3.92 | -1.01% | 198,469 | 77,955,120 |
| 2024-12-17 | 4.1 | 4.1 | 3.9 | 3.96 | -3.18% | 356,964 | 142,180,193 |
| 2024-12-16 | 4.11 | 4.16 | 4.07 | 4.09 | -0.24% | 286,565 | 117,715,365 |
| 2024-12-13 | 4.19 | 4.21 | 4.08 | 4.1 | -2.61% | 378,771 | 156,699,654 |
| 2024-12-12 | 4.25 | 4.28 | 4.11 | 4.21 | +2.18% | 554,237 | 231,715,326 |
| 2024-12-11 | 4.04 | 4.19 | 4.01 | 4.12 | +1.23% | 595,353 | 244,712,417 |
| 2024-12-10 | 4.04 | 4.18 | 3.96 | 4.07 | +2.78% | 598,786 | 242,976,701 |
| 2024-12-09 | 4.05 | 4.06 | 3.92 | 3.96 | -2.22% | 308,433 | 123,005,093 |
| 2024-12-06 | 3.96 | 4.08 | 3.86 | 4.05 | +1% | 561,872 | 223,184,888 |
| 2024-12-05 | 3.87 | 4.01 | 3.87 | 4.01 | +3.08% | 323,663 | 128,163,511 |
| 2024-12-04 | 3.99 | 4 | 3.86 | 3.89 | -2.75% | 294,633 | 115,646,664 |
| 2024-12-03 | 4.03 | 4.04 | 3.96 | 4 | -0.99% | 282,265 | 112,895,939 |
| 2024-12-02 | 3.99 | 4.08 | 3.99 | 4.04 | +1.51% | 435,776 | 175,333,448 |
| 2024-11-29 | 3.88 | 4.04 | 3.87 | 3.98 | +2.31% | 471,596 | 187,506,902 |
| 2024-11-28 | 3.9 | 3.99 | 3.88 | 3.89 | -0.77% | 305,971 | 120,011,195 |
| 2024-11-27 | 3.9 | 3.93 | 3.77 | 3.92 | -0.51% | 426,296 | 164,526,934 |
| 2024-11-26 | 4.02 | 4.1 | 3.92 | 3.94 | -3.43% | 601,824 | 239,302,942 |
| 2024-11-25 | 3.95 | 4.08 | 3.85 | 4.08 | +3.29% | 774,064 | 307,794,442 |
| 2024-11-22 | 3.89 | 4.23 | 3.85 | 3.95 | +2.6% | 920,501 | 370,878,700 |
| 2024-11-21 | 3.78 | 3.87 | 3.75 | 3.85 | +1.85% | 318,612 | 122,001,018 |
| 2024-11-20 | 3.68 | 3.79 | 3.67 | 3.78 | +3% | 226,825 | 84,509,862 |
| 2024-11-19 | 3.61 | 3.67 | 3.58 | 3.67 | +1.66% | 165,469 | 59,937,962 |
| 2024-11-18 | 3.66 | 3.72 | 3.57 | 3.61 | -1.1% | 225,366 | 81,909,588 |
| 2024-11-15 | 3.67 | 3.76 | 3.64 | 3.65 | -0.54% | 195,958 | 72,547,699 |
| 2024-11-14 | 3.76 | 3.78 | 3.67 | 3.67 | -2.91% | 207,919 | 77,240,739 |
| 2024-11-13 | 3.81 | 3.87 | 3.73 | 3.78 | -2.07% | 262,790 | 99,438,533 |
| 2024-11-12 | 3.87 | 3.97 | 3.82 | 3.86 | +0.78% | 520,523 | 202,447,287 |
| 2024-11-11 | 3.67 | 3.88 | 3.65 | 3.83 | +4.36% | 459,470 | 173,279,820 |
| 2024-11-08 | 3.81 | 3.81 | 3.64 | 3.67 | -2.39% | 308,991 | 114,133,191 |
| 2024-11-07 | 3.59 | 3.79 | 3.58 | 3.76 | +3.58% | 490,425 | 181,557,519 |
| 2024-11-06 | 3.65 | 3.65 | 3.57 | 3.63 | -0.55% | 282,099 | 101,714,959 |
| 2024-11-05 | 3.61 | 3.65 | 3.59 | 3.65 | +1.11% | 316,371 | 114,705,829 |
| 2024-11-04 | 3.56 | 3.62 | 3.54 | 3.61 | +1.12% | 209,063 | 74,991,958 |
| 2024-11-01 | 3.64 | 3.67 | 3.53 | 3.57 | -1.11% | 295,560 | 106,048,680 |
| 2024-10-31 | 3.55 | 3.64 | 3.52 | 3.61 | +1.98% | 281,015 | 101,065,929 |
| 2024-10-30 | 3.54 | 3.6 | 3.5 | 3.54 | -0.56% | 318,604 | 113,005,137 |
| 2024-10-29 | 3.66 | 3.72 | 3.53 | 3.56 | +1.42% | 667,323 | 240,993,656 |
| 2024-10-28 | 3.39 | 3.52 | 3.36 | 3.51 | +4.46% | 269,344 | 93,039,913 |
| 2024-10-25 | 3.34 | 3.37 | 3.33 | 3.36 | +1.2% | 199,380 | 66,805,909 |
| 2024-10-24 | 3.29 | 3.34 | 3.27 | 3.32 | +0.61% | 124,196 | 41,067,087 |
| 2024-10-23 | 3.31 | 3.33 | 3.28 | 3.3 | 0% | 170,592 | 56,377,601 |
| 2024-10-22 | 3.25 | 3.31 | 3.23 | 3.3 | +1.54% | 209,761 | 68,877,576 |
| 2024-10-21 | 3.26 | 3.27 | 3.22 | 3.25 | 0% | 169,763 | 54,979,915 |
| 2024-10-18 | 3.2 | 3.29 | 3.19 | 3.25 | +0.93% | 178,450 | 57,861,568 |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.22 | -1.83% | 188,303 | 61,320,463 |
| 2024-10-16 | 3.27 | 3.3 | 3.25 | 3.28 | -0.61% | 174,861 | 57,222,318 |
| 2024-10-15 | 3.32 | 3.37 | 3.27 | 3.3 | -0.9% | 190,577 | 63,462,241 |
| 2024-10-14 | 3.3 | 3.33 | 3.26 | 3.33 | +1.52% | 154,567 | 51,051,156 |
| 2024-10-11 | 3.34 | 3.4 | 3.25 | 3.28 | -1.2% | 219,915 | 72,694,627 |
| 2024-10-10 | 3.29 | 3.39 | 3.23 | 3.32 | +0.91% | 252,635 | 83,870,422 |
| 2024-10-09 | 3.55 | 3.56 | 3.29 | 3.29 | -9.86% | 380,814 | 129,040,162 |
| 2024-10-08 | 3.84 | 3.85 | 3.42 | 3.65 | +4.29% | 542,186 | 197,750,213 |
| 2024-09-30 | 3.29 | 3.53 | 3.24 | 3.5 | +8.7% | 479,575 | 162,162,632 |
| 2024-09-27 | 3.14 | 3.24 | 3.14 | 3.22 | +3.21% | 139,422 | 44,429,459 |
| 2024-09-26 | 3.05 | 3.12 | 3.04 | 3.12 | +2.3% | 143,479 | 44,282,828 |
| 2024-09-25 | 3.05 | 3.11 | 3.04 | 3.05 | +0.66% | 140,739 | 43,277,437 |
| 2024-09-24 | 2.95 | 3.05 | 2.95 | 3.03 | +2.36% | 120,696 | 36,241,437 |
| 2024-09-23 | 2.93 | 2.99 | 2.91 | 2.96 | +1.37% | 71,485 | 21,155,630 |
| 2024-09-20 | 2.91 | 2.93 | 2.9 | 2.92 | +0.34% | 48,158 | 14,042,125 |
| 2024-09-19 | 2.86 | 2.93 | 2.86 | 2.91 | +1.39% | 67,741 | 19,694,404 |
| 2024-09-18 | 2.88 | 2.89 | 2.82 | 2.87 | -0.35% | 61,840 | 17,621,336 |
| 2024-09-13 | 2.91 | 2.93 | 2.88 | 2.88 | -0.69% | 61,517 | 17,852,340 |
| 2024-09-12 | 2.9 | 2.93 | 2.9 | 2.9 | 0% | 64,546 | 18,779,380 |
| 2024-09-11 | 2.94 | 2.94 | 2.89 | 2.9 | -2.03% | 87,363 | 25,463,126 |
| 2024-09-10 | 2.94 | 2.96 | 2.91 | 2.96 | +1.02% | 85,414 | 25,110,246 |
| 2024-09-09 | 2.95 | 2.96 | 2.91 | 2.93 | -1.35% | 83,497 | 24,493,563 |
| 2024-09-06 | 2.97 | 3 | 2.95 | 2.97 | -0.67% | 83,358 | 24,787,366 |
| 2024-09-05 | 2.95 | 3 | 2.94 | 2.99 | +1.36% | 77,451 | 23,025,631 |
| 2024-09-04 | 2.96 | 2.98 | 2.94 | 2.95 | -0.67% | 68,976 | 20,377,175 |
| 2024-09-03 | 2.99 | 3.01 | 2.94 | 2.97 | -0.67% | 113,156 | 33,575,914 |
| 2024-09-02 | 3.03 | 3.06 | 2.98 | 2.99 | -1.64% | 87,485 | 26,466,540 |
| 2024-08-30 | 3 | 3.07 | 2.99 | 3.04 | +1.67% | 120,461 | 36,577,942 |
| 2024-08-29 | 3 | 3.01 | 2.93 | 2.99 | 0% | 118,394 | 35,281,399 |
| 2024-08-28 | 2.95 | 2.99 | 2.93 | 2.99 | +1.36% | 93,848 | 27,877,849 |
| 2024-08-27 | 2.96 | 2.99 | 2.94 | 2.95 | 0% | 54,528 | 16,108,533 |
| 2024-08-26 | 2.95 | 2.97 | 2.92 | 2.95 | +0.34% | 64,047 | 18,867,954 |
| 2024-08-23 | 2.94 | 2.96 | 2.91 | 2.94 | 0% | 51,353 | 15,068,364 |
| 2024-08-22 | 2.98 | 3 | 2.94 | 2.94 | -1.67% | 64,390 | 19,112,515 |
| 2024-08-21 | 3 | 3.01 | 2.98 | 2.99 | 0% | 66,910 | 20,031,544 |
| 2024-08-20 | 3.04 | 3.05 | 2.98 | 2.99 | -1.32% | 75,258 | 22,644,225 |
| 2024-08-19 | 3.01 | 3.04 | 3 | 3.03 | +0.33% | 48,758 | 14,755,208 |
| 2024-08-16 | 3.05 | 3.06 | 3.02 | 3.02 | -0.66% | 57,939 | 17,585,075 |
| 2024-08-15 | 3.02 | 3.05 | 3 | 3.04 | +0.66% | 73,889 | 22,411,309 |
| 2024-08-14 | 3.05 | 3.05 | 3.02 | 3.02 | -0.98% | 51,191 | 15,528,991 |
| 2024-08-13 | 3.02 | 3.05 | 3.01 | 3.05 | +0.66% | 71,969 | 21,844,478 |
| 2024-08-12 | 3.02 | 3.07 | 3.01 | 3.03 | 0% | 75,106 | 22,819,267 |
| 2024-08-09 | 3.06 | 3.08 | 3.03 | 3.03 | -1.3% | 73,621 | 22,487,495 |
| 2024-08-08 | 3.03 | 3.07 | 3.01 | 3.07 | +1.32% | 110,964 | 33,835,721 |
| 2024-08-07 | 3.03 | 3.04 | 3 | 3.03 | 0% | 71,152 | 21,509,697 |
| 2024-08-06 | 3 | 3.04 | 2.99 | 3.03 | +1.34% | 69,493 | 20,962,268 |
| 2024-08-05 | 3 | 3.06 | 2.98 | 2.99 | -0.66% | 103,847 | 31,369,102 |
| 2024-08-02 | 3.02 | 3.06 | 3.01 | 3.01 | -0.99% | 65,788 | 19,947,543 |
| 2024-08-01 | 3.04 | 3.07 | 3.03 | 3.04 | 0% | 103,794 | 31,664,672 |
| 2024-07-31 | 2.97 | 3.05 | 2.96 | 3.04 | +2.7% | 116,509 | 35,193,045 |
| 2024-07-30 | 2.95 | 3 | 2.94 | 2.96 | -0.34% | 52,924 | 15,729,410 |
| 2024-07-29 | 2.96 | 3 | 2.93 | 2.97 | +1.02% | 80,727 | 23,960,792 |
| 2024-07-26 | 2.92 | 2.96 | 2.91 | 2.94 | +0.68% | 64,929 | 19,085,305 |
| 2024-07-25 | 2.89 | 2.93 | 2.87 | 2.92 | +1.04% | 89,697 | 26,015,094 |
| 2024-07-24 | 2.94 | 2.94 | 2.88 | 2.89 | -2.03% | 137,558 | 39,948,080 |
| 2024-07-23 | 3.01 | 3.03 | 2.94 | 2.95 | -1.99% | 166,729 | 49,647,295 |
| 2024-07-22 | 3.05 | 3.06 | 3.01 | 3.01 | -0.99% | 108,586 | 32,855,197 |
| 2024-07-19 | 3.04 | 3.07 | 3.02 | 3.04 | -0.33% | 93,205 | 28,408,084 |
| 2024-07-18 | 3.03 | 3.06 | 3 | 3.05 | +0.66% | 150,787 | 45,591,794 |
| 2024-07-17 | 3.06 | 3.07 | 3.03 | 3.03 | -0.98% | 115,195 | 35,058,717 |
| 2024-07-16 | 3.06 | 3.07 | 3.03 | 3.06 | +0.33% | 127,428 | 38,840,679 |
| 2024-07-15 | 3.09 | 3.09 | 3.03 | 3.05 | -1.29% | 117,841 | 36,009,325 |
| 2024-07-12 | 3.12 | 3.18 | 3.07 | 3.09 | -1.9% | 285,647 | 89,110,104 |
| 2024-07-11 | 3.18 | 3.2 | 2.99 | 3.15 | -0.63% | 620,116 | 191,323,658 |
| 2024-07-10 | 3.27 | 3.28 | 3.05 | 3.17 | -3.94% | 270,009 | 86,047,552 |
| 2024-07-09 | 3.22 | 3.31 | 3.22 | 3.3 | +3.13% | 125,670 | 41,074,980 |
| 2024-07-08 | 3.29 | 3.3 | 3.2 | 3.2 | -3.61% | 93,415 | 30,167,355 |
| 2024-07-05 | 3.31 | 3.33 | 3.25 | 3.32 | 0% | 83,637 | 27,521,150 |
| 2024-07-04 | 3.39 | 3.39 | 3.28 | 3.32 | -1.78% | 84,680 | 28,216,393 |
| 2024-07-03 | 3.37 | 3.4 | 3.35 | 3.38 | +0.3% | 81,031 | 27,316,132 |
| 2024-07-02 | 3.32 | 3.42 | 3.31 | 3.37 | +1.2% | 124,083 | 41,948,587 |
| 2024-07-01 | 3.24 | 3.34 | 3.24 | 3.33 | +1.52% | 98,124 | 32,310,379 |
| 2024-06-28 | 3.3 | 3.32 | 3.25 | 3.28 | -0.61% | 102,509 | 33,682,465 |
| 2024-06-27 | 3.32 | 3.35 | 3.27 | 3.3 | -0.9% | 91,015 | 30,091,195 |
| 2024-06-26 | 3.29 | 3.35 | 3.25 | 3.33 | +1.52% | 83,800 | 27,684,732 |
| 2024-06-25 | 3.21 | 3.31 | 3.21 | 3.28 | +1.23% | 96,838 | 31,590,696 |
| 2024-06-24 | 3.31 | 3.31 | 3.2 | 3.24 | -2.7% | 135,755 | 44,115,561 |
| 2024-06-21 | 3.29 | 3.38 | 3.27 | 3.33 | +0.3% | 100,759 | 33,572,560 |
| 2024-06-20 | 3.32 | 3.36 | 3.28 | 3.32 | -0.9% | 154,617 | 51,219,548 |
| 2024-06-19 | 3.46 | 3.47 | 3.32 | 3.35 | -3.46% | 323,489 | 108,751,687 |
| 2024-06-18 | 3.45 | 3.52 | 3.44 | 3.47 | +0.58% | 125,765 | 43,712,025 |
| 2024-06-17 | 3.49 | 3.52 | 3.44 | 3.45 | -1.99% | 112,727 | 39,158,922 |
| 2024-06-14 | 3.5 | 3.54 | 3.49 | 3.52 | -0.28% | 78,405 | 27,586,838 |
| 2024-06-13 | 3.65 | 3.65 | 3.51 | 3.53 | -3.29% | 201,166 | 71,817,275 |
| 2024-06-12 | 3.6 | 3.68 | 3.57 | 3.65 | +1.39% | 166,729 | 60,309,610 |
| 2024-06-11 | 3.55 | 3.62 | 3.52 | 3.6 | +0.56% | 121,579 | 43,493,088 |
| 2024-06-07 | 3.52 | 3.59 | 3.49 | 3.58 | +1.42% | 160,022 | 56,620,392 |
| 2024-06-06 | 3.51 | 3.62 | 3.44 | 3.53 | +0.57% | 214,772 | 75,429,619 |
| 2024-06-05 | 3.54 | 3.55 | 3.49 | 3.51 | -1.68% | 124,962 | 43,855,099 |
| 2024-06-04 | 3.55 | 3.58 | 3.45 | 3.57 | +0.85% | 146,067 | 51,606,673 |
| 2024-06-03 | 3.62 | 3.64 | 3.5 | 3.54 | -2.21% | 219,978 | 78,331,228 |
| 2024-05-31 | 3.63 | 3.68 | 3.6 | 3.62 | 0% | 149,763 | 54,508,703 |
| 2024-05-30 | 3.75 | 3.75 | 3.61 | 3.62 | -3.72% | 231,046 | 84,804,549 |
| 2024-05-29 | 3.73 | 3.88 | 3.71 | 3.76 | +0.27% | 245,472 | 93,060,721 |
| 2024-05-28 | 3.71 | 3.8 | 3.67 | 3.75 | -0.79% | 223,063 | 83,466,816 |
| 2024-05-27 | 3.74 | 3.86 | 3.72 | 3.78 | +2.72% | 319,694 | 120,862,583 |
| 2024-05-24 | 3.65 | 3.75 | 3.63 | 3.68 | 0% | 185,405 | 68,450,079 |
| 2024-05-23 | 3.75 | 3.76 | 3.64 | 3.68 | -3.41% | 370,817 | 137,113,774 |
| 2024-05-22 | 4.02 | 4.07 | 3.79 | 3.81 | -3.79% | 594,732 | 232,713,407 |
| 2024-05-21 | 3.88 | 4.02 | 3.85 | 3.96 | +2.06% | 588,355 | 232,039,021 |
| 2024-05-20 | 3.85 | 3.89 | 3.83 | 3.88 | +0.78% | 379,015 | 146,494,646 |
| 2024-05-17 | 3.86 | 3.89 | 3.76 | 3.85 | -0.26% | 395,883 | 151,469,685 |
| 2024-05-16 | 3.92 | 3.95 | 3.84 | 3.86 | -1.28% | 474,537 | 183,501,524 |
| 2024-05-15 | 4.02 | 4.05 | 3.86 | 3.91 | -2.98% | 655,639 | 256,704,526 |
| 2024-05-14 | 4.09 | 4.17 | 3.96 | 4.03 | -1.23% | 1,099,584 | 445,207,604 |
| 2024-05-13 | 3.66 | 4.08 | 3.59 | 4.08 | +9.97% | 1,162,124 | 458,054,345 |
| 2024-05-10 | 3.62 | 3.77 | 3.58 | 3.71 | +2.49% | 351,218 | 129,193,549 |
| 2024-05-09 | 3.59 | 3.66 | 3.59 | 3.62 | +0.28% | 234,313 | 84,840,686 |
| 2024-05-08 | 3.67 | 3.69 | 3.59 | 3.61 | -2.43% | 208,690 | 75,697,923 |
| 2024-05-07 | 3.71 | 3.73 | 3.66 | 3.7 | -0.8% | 243,972 | 90,001,956 |
| 2024-05-06 | 3.64 | 3.79 | 3.61 | 3.73 | +3.04% | 398,395 | 147,596,721 |
| 2024-04-30 | 3.6 | 3.64 | 3.55 | 3.62 | +0.56% | 233,121 | 83,965,770 |
| 2024-04-29 | 3.65 | 3.66 | 3.54 | 3.6 | +1.98% | 377,312 | 135,398,744 |
| 2024-04-26 | 3.35 | 3.54 | 3.31 | 3.53 | +4.44% | 318,853 | 109,932,430 |
| 2024-04-25 | 3.33 | 3.43 | 3.32 | 3.38 | 0% | 153,215 | 51,815,789 |
| 2024-04-24 | 3.41 | 3.44 | 3.26 | 3.38 | -2.03% | 236,965 | 79,628,895 |
| 2024-04-23 | 3.43 | 3.48 | 3.37 | 3.45 | 0% | 175,268 | 60,075,186 |
| 2024-04-22 | 3.52 | 3.57 | 3.43 | 3.45 | -2.27% | 220,427 | 76,714,636 |
| 2024-04-19 | 3.43 | 3.59 | 3.39 | 3.53 | +2.02% | 291,614 | 102,565,295 |
| 2024-04-18 | 3.5 | 3.52 | 3.43 | 3.46 | -1.42% | 231,048 | 80,115,888 |
| 2024-04-17 | 3.45 | 3.58 | 3.45 | 3.51 | +3.85% | 274,719 | 96,264,121 |
| 2024-04-16 | 3.57 | 3.58 | 3.35 | 3.38 | -6.37% | 399,077 | 137,069,665 |
| 2024-04-15 | 3.61 | 3.72 | 3.44 | 3.61 | -1.9% | 484,621 | 174,395,087 |
| 2024-04-12 | 3.5 | 3.88 | 3.5 | 3.68 | +4.25% | 621,268 | 226,951,151 |
| 2024-04-11 | 3.58 | 3.59 | 3.49 | 3.53 | -2.49% | 302,581 | 106,921,130 |
| 2024-04-10 | 3.51 | 3.63 | 3.49 | 3.62 | +2.55% | 439,297 | 156,655,986 |
| 2024-04-09 | 3.47 | 3.57 | 3.43 | 3.53 | +0.86% | 339,965 | 119,304,443 |
| 2024-04-08 | 3.5 | 3.68 | 3.49 | 3.5 | -0.57% | 476,415 | 168,850,555 |
| 2024-04-03 | 3.63 | 3.77 | 3.49 | 3.52 | -3.03% | 851,540 | 307,553,379 |
| 2024-04-02 | 3.32 | 3.63 | 3.3 | 3.63 | +10% | 297,614 | 105,664,774 |
| 2024-04-01 | 3.25 | 3.3 | 3.24 | 3.3 | +1.54% | 132,258 | 43,357,603 |
| 2024-03-29 | 3.22 | 3.26 | 3.22 | 3.25 | +0.31% | 106,605 | 34,529,239 |
| 2024-03-28 | 3.19 | 3.25 | 3.19 | 3.24 | +1.57% | 106,696 | 34,440,505 |
| 2024-03-27 | 3.29 | 3.29 | 3.19 | 3.19 | -3.04% | 155,510 | 50,281,147 |
| 2024-03-26 | 3.24 | 3.31 | 3.22 | 3.29 | +1.86% | 195,154 | 63,594,257 |
| 2024-03-25 | 3.23 | 3.29 | 3.22 | 3.23 | 0% | 140,359 | 45,678,712 |
| 2024-03-22 | 3.28 | 3.29 | 3.21 | 3.23 | -1.52% | 125,226 | 40,663,666 |
| 2024-03-21 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 110,776 | 36,300,749 |
| 2024-03-20 | 3.25 | 3.3 | 3.23 | 3.29 | +1.54% | 133,496 | 43,601,648 |
| 2024-03-19 | 3.26 | 3.27 | 3.23 | 3.24 | -0.92% | 125,232 | 40,720,256 |
| 2024-03-18 | 3.25 | 3.27 | 3.23 | 3.27 | +0.62% | 155,297 | 50,478,767 |
| 2024-03-15 | 3.2 | 3.26 | 3.16 | 3.25 | +1.56% | 119,718 | 38,462,317 |
| 2024-03-14 | 3.21 | 3.23 | 3.16 | 3.2 | -0.93% | 93,528 | 29,887,385 |
| 2024-03-13 | 3.24 | 3.27 | 3.19 | 3.23 | -0.62% | 110,492 | 35,570,792 |
| 2024-03-12 | 3.18 | 3.26 | 3.17 | 3.25 | +1.88% | 158,674 | 51,026,676 |
| 2024-03-11 | 3.15 | 3.19 | 3.13 | 3.19 | +1.59% | 124,203 | 39,290,980 |
| 2024-03-08 | 3.12 | 3.16 | 3.1 | 3.14 | +0.32% | 89,095 | 27,900,836 |
| 2024-03-07 | 3.13 | 3.2 | 3.12 | 3.13 | +0.32% | 146,959 | 46,355,427 |
| 2024-03-06 | 3.09 | 3.15 | 3.09 | 3.12 | +0.32% | 113,155 | 35,272,790 |
| 2024-03-05 | 3.2 | 3.21 | 3.09 | 3.11 | -1.89% | 152,735 | 47,904,362 |
| 2024-03-04 | 3.23 | 3.23 | 3.13 | 3.17 | -1.86% | 168,509 | 53,484,195 |
| 2024-03-01 | 3.24 | 3.26 | 3.19 | 3.23 | -0.31% | 160,159 | 51,590,902 |
| 2024-02-29 | 3.16 | 3.27 | 3.16 | 3.24 | +1.89% | 236,897 | 76,302,085 |
| 2024-02-28 | 3.35 | 3.45 | 3.16 | 3.18 | -5.07% | 391,979 | 129,541,298 |
| 2024-02-27 | 3.28 | 3.35 | 3.23 | 3.35 | +1.82% | 241,584 | 80,146,194 |
| 2024-02-26 | 3.24 | 3.34 | 3.22 | 3.29 | 0% | 291,228 | 95,813,280 |
| 2024-02-23 | 3.1 | 3.39 | 3.1 | 3.29 | +5.11% | 486,690 | 157,101,059 |
| 2024-02-22 | 3.08 | 3.13 | 3.07 | 3.13 | +0.64% | 255,283 | 79,165,508 |
| 2024-02-21 | 3.07 | 3.15 | 3.05 | 3.11 | +1.97% | 352,535 | 109,715,218 |
| 2024-02-20 | 3.05 | 3.06 | 2.99 | 3.05 | -0.65% | 212,342 | 64,309,051 |
| 2024-02-19 | 3.05 | 3.1 | 3.03 | 3.07 | +1.32% | 299,654 | 91,774,194 |
| 2024-02-08 | 2.91 | 3.03 | 2.76 | 3.03 | +4.12% | 332,018 | 97,226,727 |
| 2024-02-07 | 3 | 3.02 | 2.86 | 2.91 | -2.68% | 364,081 | 106,110,630 |
| 2024-02-06 | 2.8 | 3.02 | 2.72 | 2.99 | +5.65% | 411,986 | 118,334,864 |
| 2024-02-05 | 3 | 3.01 | 2.72 | 2.83 | -6.29% | 497,095 | 141,296,655 |
| 2024-02-02 | 3.08 | 3.15 | 2.94 | 3.02 | -1.31% | 438,330 | 133,300,953 |
| 2024-02-01 | 3.11 | 3.18 | 3.02 | 3.06 | -4.38% | 457,648 | 141,300,685 |
| 2024-01-31 | 3.16 | 3.35 | 3.13 | 3.2 | -0.93% | 610,639 | 197,865,847 |
| 2024-01-30 | 3.45 | 3.48 | 3.23 | 3.23 | -10.03% | 952,923 | 313,075,292 |
| 2024-01-29 | 3.88 | 4.1 | 3.58 | 3.59 | -9.8% | 1,373,506 | 520,326,675 |
| 2024-01-26 | 3.85 | 4.23 | 3.85 | 3.98 | +1.53% | 1,589,227 | 641,536,506 |
| 2024-01-25 | 3.93 | 3.98 | 3.65 | 3.92 | -3.45% | 1,513,134 | 581,576,610 |
| 2024-01-24 | 3.76 | 4.2 | 3.76 | 4.06 | -2.17% | 1,876,591 | 749,577,350 |
| 2024-01-23 | 4.2 | 4.6 | 4.03 | 4.15 | -1.19% | 2,451,851 | 1,053,948,582 |
| 2024-01-22 | 4.2 | 4.2 | 4.1 | 4.2 | +9.95% | 904,886 | 379,797,689 |
| 2024-01-19 | 3.53 | 3.82 | 3.5 | 3.82 | +10.09% | 750,348 | 276,841,239 |
| 2024-01-18 | 3.57 | 3.6 | 3.39 | 3.47 | -1.7% | 578,541 | 201,948,762 |
| 2024-01-17 | 3.48 | 3.75 | 3.46 | 3.53 | +1.15% | 489,814 | 175,758,611 |
| 2024-01-16 | 3.51 | 3.51 | 3.43 | 3.49 | -0.29% | 69,287 | 24,069,437 |
| 2024-01-15 | 3.5 | 3.53 | 3.47 | 3.5 | +0.29% | 69,605 | 24,390,201 |
| 2024-01-12 | 3.52 | 3.56 | 3.49 | 3.49 | -1.13% | 72,883 | 25,665,699 |
| 2024-01-11 | 3.54 | 3.55 | 3.5 | 3.53 | 0% | 72,650 | 25,619,031 |
| 2024-01-10 | 3.52 | 3.55 | 3.45 | 3.53 | +0.86% | 87,075 | 30,631,128 |
| 2024-01-09 | 3.51 | 3.54 | 3.47 | 3.5 | +0.29% | 108,977 | 38,197,869 |
| 2024-01-08 | 3.56 | 3.56 | 3.48 | 3.49 | -1.13% | 71,589 | 25,124,992 |
| 2024-01-05 | 3.59 | 3.6 | 3.51 | 3.53 | -0.84% | 74,591 | 26,511,828 |
| 2024-01-04 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 93,613 | 33,216,872 |
| 2024-01-03 | 3.54 | 3.56 | 3.49 | 3.55 | +1.14% | 78,215 | 27,619,881 |
| 2024-01-02 | 3.43 | 3.52 | 3.41 | 3.51 | +2.33% | 99,798 | 34,727,207 |
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：