股票概览
3.43
-1.44%
-0.05
3.48
开盘价
3.52
最高价
3.42
最低价
517,802
成交量
数据更新至: 2024-12-31
技术指标
3.47
MA5 (5日均线)
3.46
MA10 (10日均线)
3.50
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 | 3.48 | 3.52 | 3.42 | 3.43 | -1.44% | 517,802 | 179,317,912 |
| 2024-12-30 | 3.5 | 3.51 | 3.46 | 3.48 | -0.29% | 345,183 | 120,286,893 |
| 2024-12-27 | 3.43 | 3.51 | 3.42 | 3.49 | +1.45% | 687,128 | 238,931,284 |
| 2024-12-26 | 3.53 | 3.55 | 3.42 | 3.44 | -2.55% | 592,029 | 204,831,101 |
| 2024-12-25 | 3.5 | 3.54 | 3.47 | 3.53 | +0.57% | 483,234 | 169,356,137 |
| 2024-12-24 | 3.42 | 3.52 | 3.4 | 3.51 | +2.93% | 528,788 | 183,506,671 |
| 2024-12-23 | 3.4 | 3.45 | 3.38 | 3.41 | +0.29% | 499,776 | 170,999,293 |
| 2024-12-20 | 3.43 | 3.44 | 3.39 | 3.4 | -0.87% | 323,018 | 110,281,195 |
| 2024-12-19 | 3.48 | 3.49 | 3.39 | 3.43 | -2% | 571,022 | 195,610,505 |
| 2024-12-18 | 3.51 | 3.57 | 3.49 | 3.5 | +0.29% | 481,998 | 169,990,064 |
| 2024-12-17 | 3.53 | 3.58 | 3.48 | 3.49 | -1.41% | 516,647 | 181,660,006 |
| 2024-12-16 | 3.5 | 3.56 | 3.48 | 3.54 | +1.14% | 600,951 | 211,706,505 |
| 2024-12-13 | 3.6 | 3.62 | 3.49 | 3.5 | -2.78% | 634,877 | 224,737,083 |
| 2024-12-12 | 3.57 | 3.61 | 3.54 | 3.6 | +0.84% | 497,485 | 178,540,749 |
| 2024-12-11 | 3.54 | 3.57 | 3.52 | 3.57 | +1.13% | 437,534 | 155,146,174 |
| 2024-12-10 | 3.65 | 3.66 | 3.53 | 3.53 | -1.94% | 819,077 | 293,831,757 |
| 2024-12-09 | 3.55 | 3.62 | 3.52 | 3.6 | +1.41% | 811,244 | 289,055,127 |
| 2024-12-06 | 3.45 | 3.55 | 3.44 | 3.55 | +2.9% | 769,349 | 270,242,368 |
| 2024-12-05 | 3.48 | 3.51 | 3.44 | 3.45 | -0.86% | 570,707 | 198,238,770 |
| 2024-12-04 | 3.48 | 3.5 | 3.45 | 3.48 | -0.57% | 478,365 | 166,139,048 |
| 2024-12-03 | 3.43 | 3.5 | 3.4 | 3.5 | +2.04% | 753,047 | 259,767,863 |
| 2024-12-02 | 3.39 | 3.44 | 3.37 | 3.43 | +1.48% | 679,550 | 231,493,414 |
| 2024-11-29 | 3.38 | 3.42 | 3.37 | 3.38 | 0% | 452,278 | 153,426,485 |
| 2024-11-28 | 3.36 | 3.43 | 3.35 | 3.38 | +0.6% | 563,280 | 190,726,692 |
| 2024-11-27 | 3.34 | 3.37 | 3.26 | 3.36 | +0.6% | 588,353 | 194,796,634 |
| 2024-11-26 | 3.31 | 3.36 | 3.3 | 3.34 | +0.91% | 427,737 | 142,641,559 |
| 2024-11-25 | 3.35 | 3.39 | 3.29 | 3.31 | -1.19% | 646,721 | 215,690,173 |
| 2024-11-22 | 3.45 | 3.5 | 3.35 | 3.35 | -3.18% | 733,829 | 251,528,844 |
| 2024-11-21 | 3.48 | 3.51 | 3.45 | 3.46 | -0.57% | 476,649 | 165,439,892 |
| 2024-11-20 | 3.47 | 3.5 | 3.44 | 3.48 | 0% | 573,083 | 198,679,315 |
| 2024-11-19 | 3.45 | 3.52 | 3.4 | 3.48 | +0.29% | 877,450 | 302,879,351 |
| 2024-11-18 | 3.42 | 3.54 | 3.42 | 3.47 | +2.36% | 1,399,986 | 488,522,662 |
| 2024-11-15 | 3.37 | 3.43 | 3.34 | 3.39 | +0.59% | 881,110 | 299,459,916 |
| 2024-11-14 | 3.4 | 3.41 | 3.37 | 3.37 | -1.17% | 489,296 | 165,444,668 |
| 2024-11-13 | 3.35 | 3.42 | 3.35 | 3.41 | +1.19% | 709,126 | 241,077,827 |
| 2024-11-12 | 3.4 | 3.43 | 3.35 | 3.37 | -1.46% | 756,711 | 256,953,841 |
| 2024-11-11 | 3.44 | 3.45 | 3.39 | 3.42 | -0.87% | 670,088 | 228,557,875 |
| 2024-11-08 | 3.51 | 3.54 | 3.44 | 3.45 | -1.15% | 825,220 | 287,238,466 |
| 2024-11-07 | 3.37 | 3.5 | 3.36 | 3.49 | +2.95% | 1,185,236 | 409,738,533 |
| 2024-11-06 | 3.44 | 3.45 | 3.37 | 3.39 | -1.74% | 1,042,399 | 354,394,411 |
| 2024-11-05 | 3.37 | 3.45 | 3.36 | 3.45 | +2.07% | 920,259 | 313,853,159 |
| 2024-11-04 | 3.38 | 3.38 | 3.34 | 3.38 | 0% | 503,649 | 169,131,241 |
| 2024-11-01 | 3.41 | 3.41 | 3.34 | 3.38 | -0.88% | 773,635 | 261,392,845 |
| 2024-10-31 | 3.35 | 3.42 | 3.32 | 3.41 | +1.19% | 905,671 | 305,674,492 |
| 2024-10-30 | 3.36 | 3.38 | 3.33 | 3.37 | 0% | 628,157 | 210,574,220 |
| 2024-10-29 | 3.44 | 3.47 | 3.35 | 3.37 | -2.03% | 928,006 | 315,018,097 |
| 2024-10-28 | 3.41 | 3.44 | 3.36 | 3.44 | +1.18% | 919,858 | 312,716,919 |
| 2024-10-25 | 3.5 | 3.52 | 3.38 | 3.4 | -2.86% | 1,343,364 | 459,159,275 |
| 2024-10-24 | 3.6 | 3.62 | 3.47 | 3.5 | -3.05% | 966,180 | 339,912,515 |
| 2024-10-23 | 3.62 | 3.66 | 3.59 | 3.61 | -0.55% | 569,731 | 206,046,311 |
| 2024-10-22 | 3.65 | 3.71 | 3.6 | 3.63 | -0.27% | 665,250 | 242,296,209 |
| 2024-10-21 | 3.72 | 3.74 | 3.61 | 3.64 | -2.41% | 797,769 | 290,671,164 |
| 2024-10-18 | 3.65 | 3.79 | 3.59 | 3.73 | +2.19% | 618,991 | 228,385,184 |
| 2024-10-17 | 3.78 | 3.79 | 3.65 | 3.65 | -2.93% | 457,657 | 169,779,644 |
| 2024-10-16 | 3.63 | 3.78 | 3.62 | 3.76 | +2.17% | 598,565 | 223,044,074 |
| 2024-10-15 | 3.72 | 3.81 | 3.66 | 3.68 | -1.87% | 741,787 | 277,174,059 |
| 2024-10-14 | 3.59 | 3.78 | 3.56 | 3.75 | +5.34% | 972,539 | 358,292,379 |
| 2024-10-11 | 3.67 | 3.68 | 3.51 | 3.56 | -2.73% | 665,122 | 238,814,497 |
| 2024-10-10 | 3.59 | 3.75 | 3.56 | 3.66 | +3.68% | 882,399 | 322,782,532 |
| 2024-10-09 | 3.78 | 3.78 | 3.51 | 3.53 | -7.59% | 1,114,808 | 405,096,964 |
| 2024-10-08 | 4.12 | 4.16 | 3.69 | 3.82 | +1.06% | 1,826,097 | 704,163,889 |
| 2024-09-30 | 3.57 | 3.8 | 3.55 | 3.78 | +8.62% | 1,445,197 | 529,154,781 |
| 2024-09-27 | 3.56 | 3.57 | 3.41 | 3.48 | -1.14% | 858,903 | 297,698,120 |
| 2024-09-26 | 3.42 | 3.52 | 3.4 | 3.52 | +3.23% | 557,029 | 192,837,832 |
| 2024-09-25 | 3.35 | 3.53 | 3.35 | 3.41 | +2.1% | 719,301 | 249,862,524 |
| 2024-09-24 | 3.19 | 3.34 | 3.18 | 3.34 | +5.36% | 518,753 | 170,027,971 |
| 2024-09-23 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 291,873 | 93,006,525 |
| 2024-09-20 | 3.18 | 3.2 | 3.14 | 3.19 | 0% | 292,587 | 92,717,486 |
| 2024-09-19 | 3.14 | 3.2 | 3.09 | 3.19 | +1.92% | 420,937 | 132,902,764 |
| 2024-09-18 | 3.14 | 3.15 | 3.08 | 3.13 | 0% | 268,896 | 83,738,172 |
| 2024-09-13 | 3.16 | 3.21 | 3.12 | 3.13 | -0.63% | 342,772 | 108,250,801 |
| 2024-09-12 | 3.15 | 3.2 | 3.14 | 3.15 | 0% | 274,996 | 87,038,944 |
| 2024-09-11 | 3.25 | 3.28 | 3.13 | 3.15 | -3.37% | 559,469 | 178,080,485 |
| 2024-09-10 | 3.31 | 3.32 | 3.23 | 3.26 | -1.51% | 364,856 | 118,894,228 |
| 2024-09-09 | 3.38 | 3.38 | 3.28 | 3.31 | -2.07% | 417,937 | 138,181,562 |
| 2024-09-06 | 3.37 | 3.43 | 3.35 | 3.38 | +0.6% | 406,909 | 138,252,524 |
| 2024-09-05 | 3.3 | 3.37 | 3.3 | 3.36 | +1.2% | 356,263 | 119,103,236 |
| 2024-09-04 | 3.29 | 3.34 | 3.25 | 3.32 | +0.61% | 416,518 | 137,638,692 |
| 2024-09-03 | 3.3 | 3.35 | 3.25 | 3.3 | +0.3% | 447,190 | 147,516,542 |
| 2024-09-02 | 3.29 | 3.33 | 3.25 | 3.29 | -0.3% | 442,627 | 145,756,311 |
| 2024-08-30 | 3.3 | 3.33 | 3.21 | 3.3 | 0% | 678,080 | 222,728,108 |
| 2024-08-29 | 3.48 | 3.51 | 3.26 | 3.3 | -4.9% | 966,443 | 321,201,628 |
| 2024-08-28 | 3.41 | 3.5 | 3.38 | 3.47 | +2.06% | 526,994 | 181,581,997 |
| 2024-08-27 | 3.45 | 3.47 | 3.38 | 3.4 | -2.02% | 375,757 | 128,385,079 |
| 2024-08-26 | 3.48 | 3.51 | 3.41 | 3.47 | -0.29% | 338,956 | 117,477,762 |
| 2024-08-23 | 3.53 | 3.56 | 3.42 | 3.48 | -1.69% | 514,211 | 178,290,880 |
| 2024-08-22 | 3.46 | 3.58 | 3.45 | 3.54 | +2.31% | 555,812 | 196,256,584 |
| 2024-08-21 | 3.44 | 3.48 | 3.42 | 3.46 | +0.29% | 311,248 | 107,449,716 |
| 2024-08-20 | 3.52 | 3.53 | 3.41 | 3.45 | -1.99% | 451,908 | 155,928,310 |
| 2024-08-19 | 3.39 | 3.55 | 3.38 | 3.52 | +4.14% | 572,671 | 199,653,987 |
| 2024-08-16 | 3.47 | 3.48 | 3.36 | 3.38 | -3.7% | 413,557 | 141,078,063 |
| 2024-08-15 | 3.5 | 3.54 | 3.47 | 3.51 | +0.29% | 381,468 | 133,916,802 |
| 2024-08-14 | 3.49 | 3.53 | 3.48 | 3.5 | -0.28% | 255,824 | 89,576,947 |
| 2024-08-13 | 3.52 | 3.54 | 3.47 | 3.51 | 0% | 345,646 | 121,021,063 |
| 2024-08-12 | 3.55 | 3.57 | 3.5 | 3.51 | -0.85% | 297,256 | 104,686,272 |
| 2024-08-09 | 3.53 | 3.58 | 3.5 | 3.54 | +0.28% | 443,564 | 156,964,771 |
| 2024-08-08 | 3.52 | 3.55 | 3.49 | 3.53 | +0.86% | 319,995 | 112,661,402 |
| 2024-08-07 | 3.57 | 3.58 | 3.5 | 3.5 | -1.96% | 381,127 | 134,640,445 |
| 2024-08-06 | 3.6 | 3.63 | 3.54 | 3.57 | -0.56% | 408,304 | 145,885,163 |
| 2024-08-05 | 3.69 | 3.7 | 3.56 | 3.59 | -2.97% | 666,008 | 241,756,381 |
| 2024-08-02 | 3.7 | 3.75 | 3.65 | 3.7 | -0.27% | 373,050 | 138,252,924 |
| 2024-08-01 | 3.61 | 3.77 | 3.6 | 3.71 | +2.77% | 717,081 | 265,776,531 |
| 2024-07-31 | 3.62 | 3.66 | 3.56 | 3.61 | -0.28% | 758,231 | 272,733,429 |
| 2024-07-30 | 3.73 | 3.74 | 3.6 | 3.62 | -3.21% | 673,321 | 245,449,925 |
| 2024-07-29 | 3.71 | 3.79 | 3.7 | 3.74 | +0.54% | 373,342 | 140,093,366 |
| 2024-07-26 | 3.73 | 3.74 | 3.68 | 3.72 | 0% | 447,914 | 166,050,484 |
| 2024-07-25 | 3.75 | 3.76 | 3.69 | 3.72 | -0.8% | 572,218 | 212,661,990 |
| 2024-07-24 | 3.72 | 3.8 | 3.71 | 3.75 | +0.81% | 618,751 | 232,398,025 |
| 2024-07-23 | 3.66 | 3.79 | 3.66 | 3.72 | +1.64% | 926,411 | 346,552,699 |
| 2024-07-22 | 3.56 | 3.78 | 3.55 | 3.66 | +2.52% | 928,063 | 341,554,661 |
| 2024-07-19 | 3.52 | 3.57 | 3.49 | 3.57 | +1.13% | 489,097 | 172,833,986 |
| 2024-07-18 | 3.48 | 3.54 | 3.44 | 3.53 | +0.86% | 426,907 | 148,968,780 |
| 2024-07-17 | 3.51 | 3.54 | 3.48 | 3.5 | 0% | 441,355 | 154,674,586 |
| 2024-07-16 | 3.48 | 3.56 | 3.45 | 3.5 | +0.86% | 555,988 | 194,961,518 |
| 2024-07-15 | 3.38 | 3.48 | 3.35 | 3.47 | +2.36% | 616,448 | 211,930,360 |
| 2024-07-12 | 3.37 | 3.4 | 3.35 | 3.39 | +0.3% | 335,417 | 113,372,789 |
| 2024-07-11 | 3.4 | 3.43 | 3.36 | 3.38 | -0.88% | 496,705 | 168,073,734 |
| 2024-07-10 | 3.4 | 3.42 | 3.37 | 3.41 | +0.29% | 357,979 | 121,647,888 |
| 2024-07-09 | 3.41 | 3.42 | 3.34 | 3.4 | +0.29% | 492,374 | 166,869,071 |
| 2024-07-08 | 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | 476,827 | 162,855,957 |
| 2024-07-05 | 3.39 | 3.43 | 3.37 | 3.43 | +0.88% | 486,543 | 165,899,630 |
| 2024-07-04 | 3.4 | 3.44 | 3.38 | 3.4 | 0% | 473,846 | 161,916,523 |
| 2024-07-03 | 3.38 | 3.45 | 3.37 | 3.4 | +0.29% | 504,522 | 171,589,997 |
| 2024-07-02 | 3.32 | 3.39 | 3.31 | 3.39 | +1.8% | 607,694 | 204,758,270 |
| 2024-07-01 | 3.27 | 3.34 | 3.24 | 3.33 | +2.78% | 630,846 | 208,040,908 |
| 2024-06-28 | 3.13 | 3.29 | 3.12 | 3.24 | +3.18% | 744,488 | 239,840,055 |
| 2024-06-27 | 3.17 | 3.24 | 3.12 | 3.14 | -0.95% | 623,708 | 197,450,069 |
| 2024-06-26 | 3.17 | 3.22 | 3.15 | 3.17 | 0% | 498,128 | 158,215,347 |
| 2024-06-25 | 3.19 | 3.22 | 3.16 | 3.17 | -0.63% | 398,947 | 127,121,124 |
| 2024-06-24 | 3.23 | 3.23 | 3.16 | 3.19 | -0.93% | 371,139 | 118,487,539 |
| 2024-06-21 | 3.21 | 3.27 | 3.19 | 3.22 | +0.31% | 376,278 | 121,727,881 |
| 2024-06-20 | 3.22 | 3.23 | 3.15 | 3.21 | -0.31% | 419,105 | 133,678,527 |
| 2024-06-19 | 3.26 | 3.28 | 3.21 | 3.22 | -1.23% | 338,844 | 109,783,012 |
| 2024-06-18 | 3.21 | 3.27 | 3.17 | 3.26 | +1.56% | 422,969 | 136,630,891 |
| 2024-06-17 | 3.19 | 3.24 | 3.17 | 3.21 | +0.63% | 460,487 | 147,908,004 |
| 2024-06-14 | 3.22 | 3.26 | 3.16 | 3.19 | -1.24% | 493,105 | 157,629,778 |
| 2024-06-13 | 3.31 | 3.33 | 3.22 | 3.23 | -2.71% | 553,020 | 179,999,191 |
| 2024-06-12 | 3.32 | 3.34 | 3.29 | 3.32 | +0.3% | 362,351 | 120,243,465 |
| 2024-06-11 | 3.39 | 3.4 | 3.26 | 3.31 | -2.36% | 664,707 | 220,013,390 |
| 2024-06-07 | 3.3 | 3.4 | 3.29 | 3.39 | +2.73% | 574,787 | 192,411,506 |
| 2024-06-06 | 3.33 | 3.35 | 3.26 | 3.3 | -0.9% | 604,768 | 199,755,633 |
| 2024-06-05 | 3.36 | 3.39 | 3.33 | 3.33 | -1.19% | 315,211 | 106,139,157 |
| 2024-06-04 | 3.31 | 3.38 | 3.31 | 3.37 | +1.51% | 334,404 | 112,079,975 |
| 2024-06-03 | 3.33 | 3.36 | 3.3 | 3.32 | -0.3% | 440,875 | 146,820,504 |
| 2024-05-31 | 3.33 | 3.37 | 3.32 | 3.33 | +0.3% | 368,430 | 123,276,463 |
| 2024-05-30 | 3.36 | 3.38 | 3.3 | 3.32 | -1.19% | 414,300 | 138,412,592 |
| 2024-05-29 | 3.4 | 3.4 | 3.33 | 3.36 | -1.18% | 598,091 | 200,924,224 |
| 2024-05-28 | 3.45 | 3.46 | 3.38 | 3.4 | -1.73% | 487,535 | 166,091,432 |
| 2024-05-27 | 3.33 | 3.46 | 3.33 | 3.46 | +3.9% | 810,836 | 275,703,101 |
| 2024-05-24 | 3.31 | 3.36 | 3.3 | 3.33 | +0.6% | 487,239 | 162,479,038 |
| 2024-05-23 | 3.33 | 3.34 | 3.28 | 3.31 | -0.6% | 593,467 | 196,504,131 |
| 2024-05-22 | 3.34 | 3.37 | 3.32 | 3.33 | -0.89% | 410,082 | 136,949,798 |
| 2024-05-21 | 3.35 | 3.37 | 3.33 | 3.36 | +0.3% | 493,995 | 165,512,112 |
| 2024-05-20 | 3.37 | 3.42 | 3.34 | 3.35 | -0.3% | 721,825 | 243,399,410 |
| 2024-05-17 | 3.4 | 3.45 | 3.31 | 3.36 | -1.18% | 689,761 | 231,911,736 |
| 2024-05-16 | 3.4 | 3.43 | 3.38 | 3.4 | 0% | 583,244 | 198,421,879 |
| 2024-05-15 | 3.47 | 3.5 | 3.39 | 3.4 | -2.3% | 597,498 | 205,644,781 |
| 2024-05-14 | 3.44 | 3.51 | 3.42 | 3.48 | +0.87% | 837,846 | 291,117,118 |
| 2024-05-13 | 3.35 | 3.48 | 3.27 | 3.45 | +2.99% | 1,224,902 | 416,807,565 |
| 2024-05-10 | 3.41 | 3.44 | 3.34 | 3.35 | -2.05% | 826,785 | 278,483,109 |
| 2024-05-09 | 3.33 | 3.44 | 3.31 | 3.42 | +2.4% | 1,240,092 | 419,505,276 |
| 2024-05-08 | 3.37 | 3.39 | 3.3 | 3.34 | -1.47% | 1,271,721 | 424,485,445 |
| 2024-05-07 | 3.6 | 3.6 | 3.36 | 3.39 | -5.57% | 2,555,990 | 873,905,255 |
| 2024-05-06 | 3.51 | 3.59 | 3.51 | 3.59 | +10.12% | 850,373 | 304,456,304 |
| 2024-04-30 | 3.14 | 3.3 | 3.13 | 3.26 | +5.5% | 1,182,800 | 384,262,916 |
| 2024-04-29 | 3.18 | 3.18 | 3.06 | 3.09 | -3.13% | 977,156 | 302,234,519 |
| 2024-04-26 | 3.12 | 3.2 | 3.11 | 3.19 | +2.24% | 662,643 | 209,377,782 |
| 2024-04-25 | 3.16 | 3.16 | 3.1 | 3.12 | -1.27% | 617,625 | 192,514,922 |
| 2024-04-24 | 3.11 | 3.18 | 3.11 | 3.16 | +1.61% | 562,480 | 177,273,496 |
| 2024-04-23 | 3.19 | 3.21 | 3.08 | 3.11 | -2.51% | 689,765 | 216,044,005 |
| 2024-04-22 | 3.27 | 3.29 | 3.18 | 3.19 | -2.45% | 556,802 | 179,545,964 |
| 2024-04-19 | 3.28 | 3.35 | 3.25 | 3.27 | -0.61% | 576,487 | 189,930,697 |
| 2024-04-18 | 3.27 | 3.32 | 3.25 | 3.29 | +0.61% | 550,260 | 181,087,736 |
| 2024-04-17 | 3.18 | 3.29 | 3.18 | 3.27 | +2.51% | 701,912 | 227,494,473 |
| 2024-04-16 | 3.31 | 3.33 | 3.17 | 3.19 | -3.63% | 789,761 | 255,627,434 |
| 2024-04-15 | 3.23 | 3.38 | 3.17 | 3.31 | +2.48% | 804,941 | 264,825,188 |
| 2024-04-12 | 3.25 | 3.28 | 3.21 | 3.23 | -0.92% | 383,917 | 124,777,676 |
| 2024-04-11 | 3.22 | 3.3 | 3.2 | 3.26 | +0.62% | 547,633 | 179,012,879 |
| 2024-04-10 | 3.26 | 3.3 | 3.2 | 3.24 | -0.92% | 597,212 | 194,237,830 |
| 2024-04-09 | 3.2 | 3.3 | 3.17 | 3.27 | +1.87% | 701,721 | 228,140,933 |
| 2024-04-08 | 3.18 | 3.31 | 3.16 | 3.21 | +1.26% | 1,155,655 | 373,668,182 |
| 2024-04-03 | 3.05 | 3.19 | 3.05 | 3.17 | +3.93% | 1,226,078 | 383,369,679 |
| 2024-04-02 | 2.98 | 3.06 | 2.98 | 3.05 | +2.35% | 641,400 | 193,404,590 |
| 2024-04-01 | 2.96 | 3 | 2.95 | 2.98 | +0.68% | 393,380 | 117,231,217 |
| 2024-03-29 | 2.99 | 3 | 2.93 | 2.96 | -1% | 421,204 | 124,420,228 |
| 2024-03-28 | 2.96 | 3.02 | 2.93 | 2.99 | +1.01% | 401,020 | 119,367,094 |
| 2024-03-27 | 3 | 3.01 | 2.95 | 2.96 | -1.99% | 536,037 | 159,844,831 |
| 2024-03-26 | 2.96 | 3.02 | 2.95 | 3.02 | +2.03% | 549,185 | 164,405,828 |
| 2024-03-25 | 3 | 3.04 | 2.96 | 2.96 | -1.99% | 692,598 | 207,584,080 |
| 2024-03-22 | 2.97 | 3.04 | 2.95 | 3.02 | +1.68% | 883,439 | 264,992,031 |
| 2024-03-21 | 2.93 | 2.98 | 2.91 | 2.97 | +1.37% | 627,111 | 184,945,494 |
| 2024-03-20 | 2.89 | 2.94 | 2.86 | 2.93 | +1.74% | 469,315 | 136,184,675 |
| 2024-03-19 | 2.93 | 2.93 | 2.87 | 2.88 | -2.04% | 692,646 | 200,128,975 |
| 2024-03-18 | 2.86 | 2.99 | 2.86 | 2.94 | +2.8% | 925,565 | 271,552,846 |
| 2024-03-15 | 2.84 | 2.87 | 2.83 | 2.86 | 0% | 303,568 | 86,489,769 |
| 2024-03-14 | 2.85 | 2.88 | 2.82 | 2.86 | +0.35% | 438,381 | 125,056,154 |
| 2024-03-13 | 2.9 | 2.91 | 2.84 | 2.85 | -2.06% | 637,938 | 182,284,699 |
| 2024-03-12 | 2.96 | 2.97 | 2.86 | 2.91 | -1.36% | 730,272 | 211,738,444 |
| 2024-03-11 | 2.93 | 2.96 | 2.91 | 2.95 | +0.68% | 559,069 | 164,111,339 |
| 2024-03-08 | 2.9 | 2.96 | 2.89 | 2.93 | +0.69% | 486,239 | 142,116,337 |
| 2024-03-07 | 2.9 | 2.98 | 2.9 | 2.91 | 0% | 603,127 | 177,184,840 |
| 2024-03-06 | 2.88 | 2.97 | 2.87 | 2.91 | +0.69% | 530,629 | 155,042,869 |
| 2024-03-05 | 2.89 | 2.92 | 2.86 | 2.89 | -0.34% | 524,865 | 151,754,269 |
| 2024-03-04 | 2.89 | 2.91 | 2.86 | 2.9 | 0% | 506,585 | 146,370,067 |
| 2024-03-01 | 2.89 | 2.92 | 2.83 | 2.9 | 0% | 683,381 | 196,578,477 |
| 2024-02-29 | 2.82 | 2.9 | 2.81 | 2.9 | +2.47% | 722,959 | 206,422,283 |
| 2024-02-28 | 2.9 | 2.91 | 2.82 | 2.83 | -2.75% | 878,883 | 252,003,914 |
| 2024-02-27 | 2.87 | 2.91 | 2.86 | 2.91 | +0.34% | 641,999 | 185,358,071 |
| 2024-02-26 | 2.92 | 2.98 | 2.84 | 2.9 | 0% | 1,109,353 | 322,522,676 |
| 2024-02-23 | 2.8 | 2.91 | 2.78 | 2.9 | +3.57% | 1,149,229 | 325,999,293 |
| 2024-02-22 | 2.76 | 2.81 | 2.74 | 2.8 | +1.08% | 936,195 | 259,688,946 |
| 2024-02-21 | 2.71 | 2.82 | 2.7 | 2.77 | +1.84% | 1,194,750 | 331,895,096 |
| 2024-02-20 | 2.74 | 2.75 | 2.69 | 2.72 | -1.45% | 838,762 | 228,081,694 |
| 2024-02-19 | 2.74 | 2.77 | 2.71 | 2.76 | +1.47% | 1,153,302 | 315,682,367 |
| 2024-02-08 | 2.71 | 2.81 | 2.68 | 2.72 | +0.37% | 1,282,527 | 352,636,754 |
| 2024-02-07 | 2.61 | 2.73 | 2.6 | 2.71 | +2.26% | 1,320,963 | 354,765,541 |
| 2024-02-06 | 2.53 | 2.71 | 2.5 | 2.65 | +4.33% | 982,751 | 254,659,414 |
| 2024-02-05 | 2.63 | 2.65 | 2.49 | 2.54 | -4.87% | 1,163,844 | 297,429,525 |
| 2024-02-02 | 2.76 | 2.8 | 2.6 | 2.67 | -3.61% | 884,865 | 239,333,294 |
| 2024-02-01 | 2.8 | 2.87 | 2.75 | 2.77 | -2.12% | 742,889 | 207,749,964 |
| 2024-01-31 | 2.88 | 2.94 | 2.81 | 2.83 | -2.41% | 815,854 | 232,905,139 |
| 2024-01-30 | 2.9 | 2.97 | 2.88 | 2.9 | -0.34% | 864,102 | 253,326,141 |
| 2024-01-29 | 2.92 | 3 | 2.9 | 2.91 | -0.34% | 1,135,305 | 335,184,256 |
| 2024-01-26 | 3 | 3.06 | 2.89 | 2.92 | -1.68% | 1,275,569 | 376,077,427 |
| 2024-01-25 | 2.71 | 2.97 | 2.69 | 2.97 | +10% | 1,304,881 | 374,434,977 |
| 2024-01-24 | 2.58 | 2.71 | 2.57 | 2.7 | +5.06% | 692,996 | 183,207,696 |
| 2024-01-23 | 2.55 | 2.59 | 2.49 | 2.57 | +0.39% | 466,409 | 118,632,793 |
| 2024-01-22 | 2.7 | 2.7 | 2.53 | 2.56 | -4.83% | 517,372 | 135,254,197 |
| 2024-01-19 | 2.72 | 2.73 | 2.68 | 2.69 | -1.47% | 289,312 | 78,099,429 |
| 2024-01-18 | 2.73 | 2.74 | 2.65 | 2.73 | -0.73% | 535,641 | 144,414,892 |
| 2024-01-17 | 2.79 | 2.81 | 2.74 | 2.75 | -1.43% | 374,060 | 104,213,055 |
| 2024-01-16 | 2.82 | 2.82 | 2.75 | 2.79 | -1.41% | 540,589 | 150,211,059 |
| 2024-01-15 | 2.78 | 2.83 | 2.76 | 2.83 | +2.17% | 548,902 | 154,192,519 |
| 2024-01-12 | 2.8 | 2.86 | 2.75 | 2.77 | -1.07% | 443,418 | 123,969,863 |
| 2024-01-11 | 2.75 | 2.82 | 2.73 | 2.8 | +1.45% | 624,562 | 173,745,926 |
| 2024-01-10 | 2.73 | 2.78 | 2.7 | 2.76 | +0.73% | 555,946 | 153,038,535 |
| 2024-01-09 | 2.67 | 2.76 | 2.65 | 2.74 | +2.62% | 664,121 | 180,300,183 |
| 2024-01-08 | 2.72 | 2.74 | 2.65 | 2.67 | -1.84% | 560,350 | 150,517,958 |
| 2024-01-05 | 2.74 | 2.78 | 2.7 | 2.72 | -0.73% | 425,461 | 116,845,980 |
| 2024-01-04 | 2.76 | 2.77 | 2.7 | 2.74 | -0.72% | 469,753 | 128,461,492 |
| 2024-01-03 | 2.69 | 2.79 | 2.68 | 2.76 | +2.22% | 761,472 | 209,250,971 |
| 2024-01-02 | 2.59 | 2.73 | 2.59 | 2.7 | +4.25% | 1,165,667 | 313,102,502 |
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：