股票概览
3.35
-1.47%
-0.05
3.4
开盘价
3.41
最高价
3.35
最低价
175,101
成交量
数据更新至: 2024-12-31
技术指标
3.37
MA5 (5日均线)
3.38
MA10 (10日均线)
3.43
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 | 3.4 | 3.41 | 3.35 | 3.35 | -1.47% | 175,101 | 59,252,409 |
| 2024-12-30 | 3.4 | 3.41 | 3.38 | 3.4 | -0.29% | 116,838 | 39,679,243 |
| 2024-12-27 | 3.34 | 3.41 | 3.34 | 3.41 | +2.1% | 259,742 | 87,809,547 |
| 2024-12-26 | 3.37 | 3.38 | 3.33 | 3.34 | -0.89% | 153,468 | 51,400,566 |
| 2024-12-25 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 177,670 | 59,592,628 |
| 2024-12-24 | 3.33 | 3.39 | 3.33 | 3.38 | +1.2% | 188,629 | 63,539,449 |
| 2024-12-23 | 3.36 | 3.38 | 3.33 | 3.34 | 0% | 197,133 | 66,176,479 |
| 2024-12-20 | 3.39 | 3.4 | 3.34 | 3.34 | -1.47% | 186,945 | 62,885,935 |
| 2024-12-19 | 3.42 | 3.43 | 3.36 | 3.39 | -1.17% | 230,400 | 77,966,422 |
| 2024-12-18 | 3.43 | 3.47 | 3.42 | 3.43 | +0.59% | 170,994 | 58,956,778 |
| 2024-12-17 | 3.46 | 3.49 | 3.4 | 3.41 | -1.45% | 276,109 | 94,843,972 |
| 2024-12-16 | 3.44 | 3.49 | 3.44 | 3.46 | +0.58% | 245,336 | 85,020,561 |
| 2024-12-13 | 3.54 | 3.55 | 3.44 | 3.44 | -3.1% | 348,670 | 121,137,916 |
| 2024-12-12 | 3.54 | 3.56 | 3.52 | 3.55 | 0% | 234,404 | 82,971,528 |
| 2024-12-11 | 3.5 | 3.56 | 3.49 | 3.55 | +1.72% | 280,988 | 99,316,723 |
| 2024-12-10 | 3.59 | 3.62 | 3.48 | 3.49 | -1.41% | 386,816 | 136,961,957 |
| 2024-12-09 | 3.52 | 3.58 | 3.5 | 3.54 | -0.28% | 318,392 | 112,887,953 |
| 2024-12-06 | 3.47 | 3.55 | 3.47 | 3.55 | +2.6% | 353,967 | 124,546,961 |
| 2024-12-05 | 3.47 | 3.48 | 3.45 | 3.46 | -0.29% | 142,941 | 49,543,195 |
| 2024-12-04 | 3.51 | 3.51 | 3.46 | 3.47 | -1.14% | 202,888 | 70,591,293 |
| 2024-12-03 | 3.51 | 3.52 | 3.48 | 3.51 | 0% | 188,841 | 66,030,758 |
| 2024-12-02 | 3.47 | 3.54 | 3.46 | 3.51 | +1.15% | 254,339 | 89,014,225 |
| 2024-11-29 | 3.44 | 3.49 | 3.44 | 3.47 | +0.87% | 191,837 | 66,514,230 |
| 2024-11-28 | 3.43 | 3.47 | 3.42 | 3.44 | 0% | 203,904 | 70,353,114 |
| 2024-11-27 | 3.4 | 3.44 | 3.33 | 3.44 | +0.88% | 241,672 | 81,803,007 |
| 2024-11-26 | 3.4 | 3.44 | 3.38 | 3.41 | 0% | 184,939 | 63,136,929 |
| 2024-11-25 | 3.44 | 3.47 | 3.37 | 3.41 | -0.87% | 268,587 | 91,752,990 |
| 2024-11-22 | 3.52 | 3.56 | 3.43 | 3.44 | -2.55% | 336,595 | 117,964,333 |
| 2024-11-21 | 3.54 | 3.57 | 3.5 | 3.53 | -0.28% | 249,525 | 87,911,499 |
| 2024-11-20 | 3.48 | 3.54 | 3.46 | 3.54 | +1.43% | 311,368 | 109,311,904 |
| 2024-11-19 | 3.47 | 3.53 | 3.44 | 3.49 | +0.58% | 311,039 | 108,163,447 |
| 2024-11-18 | 3.47 | 3.55 | 3.46 | 3.47 | +0.29% | 488,337 | 171,822,396 |
| 2024-11-15 | 3.43 | 3.52 | 3.43 | 3.46 | +0.58% | 390,451 | 135,878,891 |
| 2024-11-14 | 3.49 | 3.49 | 3.43 | 3.44 | -1.71% | 244,438 | 84,545,269 |
| 2024-11-13 | 3.46 | 3.5 | 3.46 | 3.5 | +0.57% | 241,015 | 83,867,816 |
| 2024-11-12 | 3.5 | 3.54 | 3.45 | 3.48 | -0.85% | 391,429 | 137,042,368 |
| 2024-11-11 | 3.51 | 3.56 | 3.47 | 3.51 | -0.28% | 289,434 | 101,151,440 |
| 2024-11-08 | 3.56 | 3.59 | 3.47 | 3.52 | -0.56% | 385,094 | 135,607,554 |
| 2024-11-07 | 3.42 | 3.54 | 3.41 | 3.54 | +2.91% | 437,855 | 152,908,488 |
| 2024-11-06 | 3.44 | 3.46 | 3.4 | 3.44 | -0.58% | 347,546 | 119,259,331 |
| 2024-11-05 | 3.41 | 3.46 | 3.37 | 3.46 | +1.47% | 356,461 | 122,267,916 |
| 2024-11-04 | 3.39 | 3.41 | 3.35 | 3.41 | +0.29% | 256,369 | 86,676,468 |
| 2024-11-01 | 3.39 | 3.43 | 3.35 | 3.4 | 0% | 306,766 | 104,065,062 |
| 2024-10-31 | 3.41 | 3.43 | 3.37 | 3.4 | -0.29% | 296,236 | 100,624,124 |
| 2024-10-30 | 3.47 | 3.49 | 3.37 | 3.41 | -2.29% | 460,874 | 157,627,123 |
| 2024-10-29 | 3.6 | 3.63 | 3.48 | 3.49 | -3.06% | 332,837 | 117,443,553 |
| 2024-10-28 | 3.53 | 3.6 | 3.49 | 3.6 | +1.98% | 298,447 | 105,975,724 |
| 2024-10-25 | 3.49 | 3.55 | 3.49 | 3.53 | +1.15% | 272,970 | 96,046,751 |
| 2024-10-24 | 3.53 | 3.54 | 3.46 | 3.49 | -1.41% | 256,144 | 89,344,114 |
| 2024-10-23 | 3.48 | 3.56 | 3.47 | 3.54 | +1.72% | 307,448 | 108,558,528 |
| 2024-10-22 | 3.44 | 3.49 | 3.42 | 3.48 | +0.58% | 287,102 | 99,270,894 |
| 2024-10-21 | 3.53 | 3.56 | 3.43 | 3.46 | -1.98% | 444,401 | 154,043,598 |
| 2024-10-18 | 3.47 | 3.58 | 3.44 | 3.53 | +1.44% | 311,595 | 109,272,830 |
| 2024-10-17 | 3.6 | 3.61 | 3.47 | 3.48 | -3.06% | 277,264 | 97,300,175 |
| 2024-10-16 | 3.49 | 3.61 | 3.47 | 3.59 | +2.57% | 304,302 | 108,564,284 |
| 2024-10-15 | 3.63 | 3.63 | 3.5 | 3.5 | -3.05% | 283,908 | 100,585,158 |
| 2024-10-14 | 3.56 | 3.64 | 3.52 | 3.61 | +2.85% | 326,289 | 116,839,450 |
| 2024-10-11 | 3.63 | 3.63 | 3.47 | 3.51 | -3.31% | 354,733 | 125,707,033 |
| 2024-10-10 | 3.57 | 3.7 | 3.52 | 3.63 | +3.71% | 412,228 | 149,254,193 |
| 2024-10-09 | 3.72 | 3.72 | 3.46 | 3.5 | -6.91% | 564,519 | 201,989,063 |
| 2024-10-08 | 3.98 | 4.02 | 3.59 | 3.76 | +3.01% | 761,006 | 288,451,395 |
| 2024-09-30 | 3.5 | 3.69 | 3.49 | 3.65 | +6.41% | 687,380 | 246,987,181 |
| 2024-09-27 | 3.37 | 3.43 | 3.35 | 3.43 | +2.08% | 164,028 | 55,611,254 |
| 2024-09-26 | 3.31 | 3.37 | 3.27 | 3.36 | +1.2% | 256,194 | 85,068,229 |
| 2024-09-25 | 3.3 | 3.39 | 3.29 | 3.32 | +1.53% | 179,740 | 59,930,043 |
| 2024-09-24 | 3.18 | 3.28 | 3.17 | 3.27 | +3.48% | 208,050 | 67,252,681 |
| 2024-09-23 | 3.15 | 3.19 | 3.14 | 3.16 | +0.32% | 102,824 | 32,604,875 |
| 2024-09-20 | 3.15 | 3.18 | 3.12 | 3.15 | 0% | 140,287 | 44,185,111 |
| 2024-09-19 | 3.15 | 3.2 | 3.11 | 3.15 | -0.63% | 160,219 | 50,497,683 |
| 2024-09-18 | 3.13 | 3.17 | 3.1 | 3.17 | +0.63% | 104,423 | 32,817,048 |
| 2024-09-13 | 3.15 | 3.19 | 3.13 | 3.15 | +0.32% | 119,116 | 37,649,551 |
| 2024-09-12 | 3.16 | 3.19 | 3.13 | 3.14 | -0.32% | 116,319 | 36,733,867 |
| 2024-09-11 | 3.23 | 3.23 | 3.13 | 3.15 | -2.48% | 156,640 | 49,554,443 |
| 2024-09-10 | 3.26 | 3.27 | 3.18 | 3.23 | -0.62% | 140,279 | 45,053,792 |
| 2024-09-09 | 3.32 | 3.33 | 3.23 | 3.25 | -2.4% | 160,207 | 52,331,105 |
| 2024-09-06 | 3.36 | 3.39 | 3.31 | 3.33 | -0.3% | 132,958 | 44,537,696 |
| 2024-09-05 | 3.32 | 3.36 | 3.28 | 3.34 | +1.52% | 127,664 | 42,469,280 |
| 2024-09-04 | 3.29 | 3.32 | 3.26 | 3.29 | 0% | 165,859 | 54,534,847 |
| 2024-09-03 | 3.38 | 3.42 | 3.29 | 3.29 | -2.08% | 175,795 | 58,612,872 |
| 2024-09-02 | 3.32 | 3.4 | 3.32 | 3.36 | 0% | 222,533 | 74,989,150 |
| 2024-08-30 | 3.35 | 3.39 | 3.28 | 3.36 | +1.2% | 271,552 | 90,857,692 |
| 2024-08-29 | 3.37 | 3.38 | 3.29 | 3.32 | -1.48% | 162,057 | 53,788,052 |
| 2024-08-28 | 3.39 | 3.4 | 3.33 | 3.37 | -1.17% | 143,552 | 48,292,290 |
| 2024-08-27 | 3.38 | 3.43 | 3.37 | 3.41 | 0% | 104,433 | 35,505,709 |
| 2024-08-26 | 3.43 | 3.44 | 3.37 | 3.41 | -0.58% | 148,000 | 50,272,599 |
| 2024-08-23 | 3.44 | 3.46 | 3.4 | 3.43 | -0.58% | 143,853 | 49,252,575 |
| 2024-08-22 | 3.43 | 3.49 | 3.43 | 3.45 | 0% | 116,747 | 40,385,518 |
| 2024-08-21 | 3.5 | 3.51 | 3.42 | 3.45 | -1.71% | 170,087 | 58,798,849 |
| 2024-08-20 | 3.54 | 3.56 | 3.48 | 3.51 | -0.85% | 198,176 | 69,564,109 |
| 2024-08-19 | 3.47 | 3.55 | 3.47 | 3.54 | +2.31% | 191,657 | 67,252,088 |
| 2024-08-16 | 3.5 | 3.51 | 3.44 | 3.46 | -0.86% | 149,873 | 52,085,345 |
| 2024-08-15 | 3.44 | 3.5 | 3.42 | 3.49 | +2.05% | 170,249 | 59,103,206 |
| 2024-08-14 | 3.44 | 3.46 | 3.42 | 3.42 | -0.58% | 96,055 | 33,007,110 |
| 2024-08-13 | 3.42 | 3.47 | 3.41 | 3.44 | 0% | 133,876 | 46,011,254 |
| 2024-08-12 | 3.45 | 3.47 | 3.42 | 3.44 | -0.29% | 103,758 | 35,709,984 |
| 2024-08-09 | 3.46 | 3.48 | 3.44 | 3.45 | 0% | 115,540 | 39,980,546 |
| 2024-08-08 | 3.41 | 3.48 | 3.38 | 3.45 | +0.58% | 213,307 | 73,363,151 |
| 2024-08-07 | 3.46 | 3.47 | 3.42 | 3.43 | -0.87% | 177,753 | 61,272,209 |
| 2024-08-06 | 3.42 | 3.48 | 3.39 | 3.46 | +1.76% | 206,020 | 70,701,786 |
| 2024-08-05 | 3.45 | 3.48 | 3.39 | 3.4 | -1.45% | 224,699 | 77,016,990 |
| 2024-08-02 | 3.48 | 3.51 | 3.44 | 3.45 | -0.86% | 158,418 | 54,964,144 |
| 2024-08-01 | 3.39 | 3.49 | 3.38 | 3.48 | +2.05% | 284,997 | 98,528,703 |
| 2024-07-31 | 3.42 | 3.48 | 3.37 | 3.41 | -0.29% | 331,001 | 113,073,881 |
| 2024-07-30 | 3.37 | 3.42 | 3.35 | 3.42 | +1.18% | 163,588 | 55,549,785 |
| 2024-07-29 | 3.33 | 3.41 | 3.31 | 3.38 | +1.2% | 210,625 | 71,036,529 |
| 2024-07-26 | 3.32 | 3.34 | 3.3 | 3.34 | +0.6% | 197,148 | 65,472,435 |
| 2024-07-25 | 3.26 | 3.34 | 3.25 | 3.32 | +1.84% | 220,711 | 72,834,215 |
| 2024-07-24 | 3.21 | 3.29 | 3.19 | 3.26 | +0.62% | 162,597 | 52,872,758 |
| 2024-07-23 | 3.22 | 3.29 | 3.22 | 3.24 | +0.62% | 139,902 | 45,632,116 |
| 2024-07-22 | 3.25 | 3.26 | 3.21 | 3.22 | -0.92% | 118,339 | 38,245,260 |
| 2024-07-19 | 3.27 | 3.27 | 3.23 | 3.25 | -0.61% | 106,367 | 34,524,081 |
| 2024-07-18 | 3.22 | 3.27 | 3.18 | 3.27 | +1.87% | 156,772 | 50,651,008 |
| 2024-07-17 | 3.24 | 3.24 | 3.19 | 3.21 | -2.43% | 152,901 | 49,095,288 |
| 2024-07-16 | 3.32 | 3.33 | 3.27 | 3.29 | -0.6% | 137,615 | 45,415,926 |
| 2024-07-15 | 3.29 | 3.33 | 3.27 | 3.31 | 0% | 142,067 | 46,949,660 |
| 2024-07-12 | 3.3 | 3.33 | 3.28 | 3.31 | 0% | 104,277 | 34,454,598 |
| 2024-07-11 | 3.33 | 3.36 | 3.28 | 3.31 | 0% | 181,923 | 60,293,973 |
| 2024-07-10 | 3.37 | 3.39 | 3.29 | 3.31 | -1.49% | 172,064 | 57,517,965 |
| 2024-07-09 | 3.24 | 3.37 | 3.24 | 3.36 | +3.7% | 280,862 | 92,872,642 |
| 2024-07-08 | 3.25 | 3.29 | 3.23 | 3.24 | -0.92% | 119,021 | 38,738,828 |
| 2024-07-05 | 3.26 | 3.28 | 3.23 | 3.27 | +0.31% | 157,910 | 51,397,911 |
| 2024-07-04 | 3.29 | 3.31 | 3.25 | 3.26 | -0.91% | 161,742 | 52,966,938 |
| 2024-07-03 | 3.28 | 3.31 | 3.27 | 3.29 | 0% | 182,072 | 59,936,022 |
| 2024-07-02 | 3.23 | 3.3 | 3.23 | 3.29 | +1.86% | 311,722 | 102,092,095 |
| 2024-07-01 | 3.17 | 3.23 | 3.17 | 3.23 | +1.89% | 163,799 | 52,494,663 |
| 2024-06-28 | 3.09 | 3.19 | 3.08 | 3.17 | +2.59% | 220,579 | 69,554,536 |
| 2024-06-27 | 3.11 | 3.12 | 3.06 | 3.09 | -0.64% | 141,993 | 43,887,069 |
| 2024-06-26 | 3.1 | 3.12 | 3.05 | 3.11 | +0.32% | 170,754 | 52,751,887 |
| 2024-06-25 | 3.06 | 3.15 | 3.06 | 3.1 | +1.31% | 172,695 | 53,497,053 |
| 2024-06-24 | 3.14 | 3.14 | 3.05 | 3.06 | -2.55% | 208,746 | 64,294,543 |
| 2024-06-21 | 3.14 | 3.17 | 3.12 | 3.14 | +0.32% | 125,598 | 39,514,307 |
| 2024-06-20 | 3.17 | 3.19 | 3.11 | 3.13 | -1.26% | 136,666 | 42,940,487 |
| 2024-06-19 | 3.21 | 3.23 | 3.17 | 3.17 | -1.25% | 121,432 | 38,838,381 |
| 2024-06-18 | 3.14 | 3.23 | 3.12 | 3.21 | +2.56% | 192,118 | 61,273,170 |
| 2024-06-17 | 3.17 | 3.19 | 3.12 | 3.13 | -0.95% | 154,543 | 48,733,259 |
| 2024-06-14 | 3.08 | 3.17 | 3.07 | 3.16 | +2.6% | 240,177 | 75,438,706 |
| 2024-06-13 | 3.12 | 3.13 | 3.07 | 3.08 | -0.96% | 128,818 | 39,729,650 |
| 2024-06-12 | 3.1 | 3.13 | 3.05 | 3.11 | -0.32% | 190,652 | 58,873,784 |
| 2024-06-11 | 3.23 | 3.23 | 3.09 | 3.12 | -3.41% | 294,901 | 92,633,110 |
| 2024-06-07 | 3.12 | 3.24 | 3.11 | 3.23 | +3.86% | 285,252 | 90,747,325 |
| 2024-06-06 | 3.12 | 3.15 | 3.1 | 3.11 | -0.64% | 166,487 | 52,002,584 |
| 2024-06-05 | 3.16 | 3.17 | 3.12 | 3.13 | -0.95% | 145,641 | 45,793,216 |
| 2024-06-04 | 3.13 | 3.17 | 3.11 | 3.16 | +1.28% | 155,452 | 48,916,800 |
| 2024-06-03 | 3.17 | 3.18 | 3.09 | 3.12 | -1.58% | 211,668 | 66,236,731 |
| 2024-05-31 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 109,754 | 34,907,019 |
| 2024-05-30 | 3.21 | 3.24 | 3.17 | 3.19 | -0.93% | 128,191 | 41,136,947 |
| 2024-05-29 | 3.22 | 3.25 | 3.19 | 3.22 | 0% | 115,807 | 37,340,592 |
| 2024-05-28 | 3.24 | 3.27 | 3.21 | 3.22 | -0.62% | 181,584 | 58,879,674 |
| 2024-05-27 | 3.18 | 3.25 | 3.18 | 3.24 | +2.21% | 150,999 | 48,567,025 |
| 2024-05-24 | 3.15 | 3.21 | 3.14 | 3.17 | +0.32% | 165,102 | 52,623,153 |
| 2024-05-23 | 3.22 | 3.22 | 3.14 | 3.16 | -1.56% | 273,056 | 86,578,018 |
| 2024-05-22 | 3.28 | 3.29 | 3.2 | 3.21 | -2.13% | 284,427 | 92,014,356 |
| 2024-05-21 | 3.32 | 3.33 | 3.25 | 3.28 | -0.91% | 191,185 | 62,704,427 |
| 2024-05-20 | 3.25 | 3.32 | 3.25 | 3.31 | +1.85% | 268,483 | 88,611,732 |
| 2024-05-17 | 3.26 | 3.28 | 3.22 | 3.25 | -0.31% | 214,922 | 69,702,647 |
| 2024-05-16 | 3.31 | 3.35 | 3.25 | 3.26 | -1.21% | 229,051 | 75,458,550 |
| 2024-05-15 | 3.35 | 3.36 | 3.3 | 3.3 | -1.49% | 176,883 | 58,875,025 |
| 2024-05-14 | 3.38 | 3.4 | 3.35 | 3.35 | -1.18% | 168,427 | 56,785,240 |
| 2024-05-13 | 3.36 | 3.41 | 3.32 | 3.39 | +0.59% | 262,443 | 88,555,877 |
| 2024-05-10 | 3.37 | 3.4 | 3.33 | 3.37 | +0.3% | 161,633 | 54,303,158 |
| 2024-05-09 | 3.3 | 3.37 | 3.29 | 3.36 | +1.82% | 206,730 | 69,268,842 |
| 2024-05-08 | 3.35 | 3.35 | 3.3 | 3.3 | -1.2% | 151,767 | 50,435,334 |
| 2024-05-07 | 3.38 | 3.39 | 3.32 | 3.34 | -1.18% | 202,452 | 67,732,449 |
| 2024-05-06 | 3.32 | 3.39 | 3.3 | 3.38 | +2.74% | 262,532 | 88,197,302 |
| 2024-04-30 | 3.29 | 3.33 | 3.28 | 3.29 | +0.3% | 217,688 | 72,072,062 |
| 2024-04-29 | 3.3 | 3.3 | 3.25 | 3.28 | -0.91% | 231,640 | 75,920,880 |
| 2024-04-26 | 3.33 | 3.35 | 3.23 | 3.31 | -0.6% | 329,089 | 107,845,274 |
| 2024-04-25 | 3.34 | 3.38 | 3.3 | 3.33 | -0.3% | 198,162 | 66,064,547 |
| 2024-04-24 | 3.3 | 3.35 | 3.28 | 3.34 | +0.91% | 195,464 | 64,915,027 |
| 2024-04-23 | 3.37 | 3.37 | 3.29 | 3.31 | -1.78% | 251,323 | 83,427,237 |
| 2024-04-22 | 3.47 | 3.48 | 3.35 | 3.37 | -2.6% | 301,079 | 102,475,261 |
| 2024-04-19 | 3.43 | 3.49 | 3.41 | 3.46 | +0.87% | 310,532 | 107,375,752 |
| 2024-04-18 | 3.39 | 3.49 | 3.38 | 3.43 | +0.88% | 519,580 | 178,115,661 |
| 2024-04-17 | 3.27 | 3.4 | 3.26 | 3.4 | +3.66% | 378,610 | 126,482,850 |
| 2024-04-16 | 3.36 | 3.4 | 3.27 | 3.28 | -2.38% | 377,866 | 126,048,357 |
| 2024-04-15 | 3.28 | 3.38 | 3.24 | 3.36 | +2.13% | 392,039 | 130,827,674 |
| 2024-04-12 | 3.3 | 3.33 | 3.28 | 3.29 | -0.6% | 199,519 | 66,027,662 |
| 2024-04-11 | 3.25 | 3.32 | 3.22 | 3.31 | +2.16% | 243,506 | 80,094,571 |
| 2024-04-10 | 3.24 | 3.27 | 3.21 | 3.24 | -0.31% | 180,626 | 58,477,115 |
| 2024-04-09 | 3.28 | 3.29 | 3.22 | 3.25 | -0.91% | 176,512 | 57,324,324 |
| 2024-04-08 | 3.29 | 3.34 | 3.26 | 3.28 | -0.91% | 295,360 | 97,582,062 |
| 2024-04-03 | 3.27 | 3.31 | 3.26 | 3.31 | +1.22% | 261,100 | 86,052,538 |
| 2024-04-02 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 240,582 | 78,902,199 |
| 2024-04-01 | 3.22 | 3.3 | 3.2 | 3.29 | +2.17% | 302,394 | 98,374,394 |
| 2024-03-29 | 3.21 | 3.23 | 3.17 | 3.22 | +0.31% | 310,821 | 99,403,807 |
| 2024-03-28 | 3.21 | 3.23 | 3.16 | 3.21 | -0.31% | 289,741 | 92,352,907 |
| 2024-03-27 | 3.28 | 3.28 | 3.22 | 3.22 | -1.53% | 227,642 | 74,065,064 |
| 2024-03-26 | 3.21 | 3.28 | 3.19 | 3.27 | +1.87% | 260,014 | 83,958,147 |
| 2024-03-25 | 3.24 | 3.27 | 3.2 | 3.21 | -0.93% | 257,830 | 83,559,860 |
| 2024-03-22 | 3.21 | 3.33 | 3.2 | 3.24 | +1.25% | 363,487 | 118,173,591 |
| 2024-03-21 | 3.17 | 3.22 | 3.14 | 3.2 | +0.95% | 259,082 | 82,370,139 |
| 2024-03-20 | 3.14 | 3.18 | 3.12 | 3.17 | +0.32% | 170,289 | 53,682,532 |
| 2024-03-19 | 3.19 | 3.22 | 3.14 | 3.16 | -0.94% | 263,705 | 83,924,662 |
| 2024-03-18 | 3.16 | 3.21 | 3.16 | 3.19 | +0.95% | 208,406 | 66,259,262 |
| 2024-03-15 | 3.15 | 3.16 | 3.12 | 3.16 | 0% | 160,845 | 50,618,520 |
| 2024-03-14 | 3.09 | 3.17 | 3.09 | 3.16 | +1.61% | 272,835 | 85,884,004 |
| 2024-03-13 | 3.13 | 3.13 | 3.08 | 3.11 | -0.64% | 189,958 | 58,984,030 |
| 2024-03-12 | 3.17 | 3.17 | 3.11 | 3.13 | -1.26% | 218,331 | 68,329,676 |
| 2024-03-11 | 3.18 | 3.19 | 3.14 | 3.17 | -0.31% | 175,231 | 55,283,699 |
| 2024-03-08 | 3.13 | 3.19 | 3.11 | 3.18 | +1.27% | 210,079 | 66,182,773 |
| 2024-03-07 | 3.11 | 3.19 | 3.09 | 3.14 | +0.96% | 275,404 | 86,771,146 |
| 2024-03-06 | 3.14 | 3.15 | 3.08 | 3.11 | -1.58% | 358,436 | 111,566,416 |
| 2024-03-05 | 3.24 | 3.24 | 3.14 | 3.16 | -2.17% | 337,107 | 106,649,927 |
| 2024-03-04 | 3.17 | 3.27 | 3.17 | 3.23 | +1.25% | 439,119 | 141,517,396 |
| 2024-03-01 | 3.22 | 3.22 | 3.14 | 3.19 | -0.62% | 425,017 | 134,852,517 |
| 2024-02-29 | 3.19 | 3.25 | 3.13 | 3.21 | -0.31% | 763,016 | 243,057,877 |
| 2024-02-28 | 3.06 | 3.36 | 3.05 | 3.22 | +5.57% | 1,054,685 | 341,269,820 |
| 2024-02-27 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 197,809 | 60,023,437 |
| 2024-02-26 | 3.08 | 3.09 | 3.01 | 3.03 | -1.94% | 250,821 | 76,174,989 |
| 2024-02-23 | 3.09 | 3.1 | 3.05 | 3.09 | 0% | 189,357 | 58,175,158 |
| 2024-02-22 | 3.09 | 3.12 | 3.06 | 3.09 | 0% | 209,341 | 64,678,474 |
| 2024-02-21 | 3.04 | 3.16 | 3.04 | 3.09 | +0.98% | 308,701 | 95,738,057 |
| 2024-02-20 | 3.02 | 3.09 | 2.98 | 3.06 | +1.32% | 302,143 | 91,712,444 |
| 2024-02-19 | 3 | 3.07 | 2.99 | 3.02 | +0.67% | 341,507 | 103,320,023 |
| 2024-02-08 | 2.98 | 3.07 | 2.96 | 3 | +1.01% | 409,744 | 123,824,504 |
| 2024-02-07 | 2.86 | 2.97 | 2.81 | 2.97 | +4.21% | 367,317 | 107,552,919 |
| 2024-02-06 | 2.72 | 2.89 | 2.65 | 2.85 | +5.17% | 296,053 | 81,802,257 |
| 2024-02-05 | 2.83 | 2.84 | 2.63 | 2.71 | -3.9% | 342,293 | 93,495,962 |
| 2024-02-02 | 2.88 | 2.93 | 2.75 | 2.82 | -2.42% | 229,559 | 65,507,810 |
| 2024-02-01 | 2.92 | 2.97 | 2.86 | 2.89 | -1.7% | 184,233 | 53,597,710 |
| 2024-01-31 | 2.95 | 3.02 | 2.91 | 2.94 | -0.34% | 250,586 | 74,280,574 |
| 2024-01-30 | 3.03 | 3.05 | 2.95 | 2.95 | -2.64% | 197,693 | 59,507,773 |
| 2024-01-29 | 3.03 | 3.07 | 3.02 | 3.03 | -0.33% | 309,954 | 94,355,122 |
| 2024-01-26 | 2.98 | 3.05 | 2.97 | 3.04 | +2.01% | 289,640 | 87,349,645 |
| 2024-01-25 | 2.85 | 2.98 | 2.83 | 2.98 | +4.93% | 302,078 | 88,622,969 |
| 2024-01-24 | 2.75 | 2.85 | 2.74 | 2.84 | +3.27% | 197,358 | 55,039,079 |
| 2024-01-23 | 2.7 | 2.77 | 2.65 | 2.75 | +2.23% | 174,881 | 47,467,416 |
| 2024-01-22 | 2.83 | 2.84 | 2.67 | 2.69 | -5.61% | 250,213 | 69,138,851 |
| 2024-01-19 | 2.89 | 2.9 | 2.83 | 2.85 | -1.04% | 123,838 | 35,465,099 |
| 2024-01-18 | 2.92 | 2.94 | 2.81 | 2.88 | -2.04% | 234,074 | 66,974,941 |
| 2024-01-17 | 2.96 | 2.99 | 2.93 | 2.94 | -0.68% | 181,621 | 53,994,385 |
| 2024-01-16 | 2.98 | 2.99 | 2.94 | 2.96 | -0.67% | 134,547 | 39,888,350 |
| 2024-01-15 | 2.96 | 3 | 2.96 | 2.98 | +0.68% | 125,653 | 37,403,024 |
| 2024-01-12 | 2.95 | 3 | 2.94 | 2.96 | +0.68% | 156,213 | 46,453,589 |
| 2024-01-11 | 2.93 | 2.96 | 2.91 | 2.94 | 0% | 130,758 | 38,432,352 |
| 2024-01-10 | 2.89 | 2.95 | 2.87 | 2.94 | +1.73% | 182,302 | 53,333,484 |
| 2024-01-09 | 2.86 | 2.92 | 2.84 | 2.89 | +1.05% | 118,640 | 34,233,605 |
| 2024-01-08 | 2.93 | 2.93 | 2.86 | 2.86 | -2.39% | 130,477 | 37,606,595 |
| 2024-01-05 | 2.94 | 2.97 | 2.91 | 2.93 | 0% | 165,179 | 48,639,654 |
| 2024-01-04 | 2.94 | 2.95 | 2.91 | 2.93 | -0.34% | 151,088 | 44,244,020 |
| 2024-01-03 | 2.9 | 2.95 | 2.89 | 2.94 | +1.73% | 145,851 | 42,706,793 |
| 2024-01-02 | 2.86 | 2.92 | 2.86 | 2.89 | +1.4% | 187,585 | 54,343,345 |
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：