股票概览
3.32
-3.21%
-0.11
3.42
开盘价
3.44
最高价
3.31
最低价
334,428
成交量
数据更新至: 2024-12-31
技术指标
3.41
MA5 (5日均线)
3.37
MA10 (10日均线)
3.38
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 | 3.42 | 3.44 | 3.31 | 3.32 | -3.21% | 334,428 | 112,416,314 |
| 2024-12-30 | 3.47 | 3.51 | 3.39 | 3.43 | -1.44% | 360,252 | 123,555,945 |
| 2024-12-27 | 3.5 | 3.61 | 3.47 | 3.48 | +1.75% | 603,686 | 212,142,987 |
| 2024-12-26 | 3.41 | 3.49 | 3.37 | 3.42 | 0% | 414,813 | 142,608,283 |
| 2024-12-25 | 3.41 | 3.43 | 3.33 | 3.42 | 0% | 366,195 | 123,642,205 |
| 2024-12-24 | 3.28 | 3.46 | 3.28 | 3.42 | +3.95% | 583,093 | 198,585,803 |
| 2024-12-23 | 3.27 | 3.35 | 3.25 | 3.29 | +0.61% | 374,804 | 123,222,252 |
| 2024-12-20 | 3.31 | 3.33 | 3.26 | 3.27 | -1.21% | 223,268 | 73,365,233 |
| 2024-12-19 | 3.34 | 3.35 | 3.26 | 3.31 | -1.19% | 296,307 | 97,649,483 |
| 2024-12-18 | 3.36 | 3.43 | 3.34 | 3.35 | -0.3% | 311,832 | 105,600,691 |
| 2024-12-17 | 3.39 | 3.41 | 3.33 | 3.36 | -1.18% | 248,886 | 83,722,862 |
| 2024-12-16 | 3.36 | 3.43 | 3.36 | 3.4 | +1.19% | 241,651 | 82,216,514 |
| 2024-12-13 | 3.45 | 3.46 | 3.36 | 3.36 | -3.17% | 299,802 | 101,780,150 |
| 2024-12-12 | 3.45 | 3.47 | 3.4 | 3.47 | +0.58% | 267,619 | 92,166,224 |
| 2024-12-11 | 3.35 | 3.46 | 3.35 | 3.45 | +2.37% | 385,443 | 132,176,445 |
| 2024-12-10 | 3.47 | 3.5 | 3.35 | 3.37 | -0.88% | 388,056 | 132,444,630 |
| 2024-12-09 | 3.44 | 3.46 | 3.37 | 3.4 | -1.16% | 366,727 | 125,070,510 |
| 2024-12-06 | 3.31 | 3.47 | 3.31 | 3.44 | +3.93% | 607,282 | 206,796,629 |
| 2024-12-05 | 3.3 | 3.32 | 3.28 | 3.31 | +0.3% | 184,295 | 60,936,084 |
| 2024-12-04 | 3.38 | 3.38 | 3.28 | 3.3 | -2.37% | 246,704 | 81,973,820 |
| 2024-12-03 | 3.35 | 3.38 | 3.32 | 3.38 | +0.9% | 261,987 | 87,911,246 |
| 2024-12-02 | 3.29 | 3.37 | 3.28 | 3.35 | +1.82% | 240,377 | 80,064,357 |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.29 | +0.92% | 207,244 | 68,156,010 |
| 2024-11-28 | 3.22 | 3.29 | 3.22 | 3.26 | +0.93% | 235,626 | 76,786,793 |
| 2024-11-27 | 3.22 | 3.24 | 3.14 | 3.23 | +0.62% | 258,848 | 82,598,767 |
| 2024-11-26 | 3.24 | 3.26 | 3.2 | 3.21 | -0.93% | 159,565 | 51,550,630 |
| 2024-11-25 | 3.23 | 3.29 | 3.19 | 3.24 | +0.31% | 268,248 | 87,002,329 |
| 2024-11-22 | 3.28 | 3.4 | 3.23 | 3.23 | -1.52% | 510,220 | 169,798,625 |
| 2024-11-21 | 3.29 | 3.32 | 3.26 | 3.28 | -0.61% | 191,922 | 63,023,485 |
| 2024-11-20 | 3.27 | 3.31 | 3.22 | 3.3 | +1.23% | 273,137 | 89,155,563 |
| 2024-11-19 | 3.25 | 3.29 | 3.2 | 3.26 | +0.31% | 261,851 | 84,802,168 |
| 2024-11-18 | 3.2 | 3.32 | 3.19 | 3.25 | +1.88% | 336,896 | 109,950,227 |
| 2024-11-15 | 3.24 | 3.29 | 3.19 | 3.19 | -1.85% | 241,994 | 78,481,928 |
| 2024-11-14 | 3.32 | 3.33 | 3.24 | 3.25 | -2.4% | 254,248 | 83,337,853 |
| 2024-11-13 | 3.36 | 3.37 | 3.27 | 3.33 | -1.48% | 366,887 | 121,619,059 |
| 2024-11-12 | 3.41 | 3.43 | 3.35 | 3.38 | -0.59% | 308,347 | 104,670,396 |
| 2024-11-11 | 3.4 | 3.44 | 3.35 | 3.4 | 0% | 278,276 | 94,266,421 |
| 2024-11-08 | 3.46 | 3.49 | 3.38 | 3.4 | -1.16% | 440,040 | 150,880,004 |
| 2024-11-07 | 3.35 | 3.46 | 3.33 | 3.44 | +2.38% | 406,625 | 138,758,345 |
| 2024-11-06 | 3.36 | 3.38 | 3.3 | 3.36 | 0% | 335,877 | 112,349,155 |
| 2024-11-05 | 3.3 | 3.36 | 3.28 | 3.36 | +2.13% | 349,832 | 116,384,586 |
| 2024-11-04 | 3.27 | 3.3 | 3.25 | 3.29 | +0.3% | 241,659 | 79,158,030 |
| 2024-11-01 | 3.32 | 3.35 | 3.22 | 3.28 | -2.09% | 440,368 | 144,172,964 |
| 2024-10-31 | 3.3 | 3.44 | 3.3 | 3.35 | +4.36% | 704,208 | 236,906,615 |
| 2024-10-30 | 3.18 | 3.23 | 3.18 | 3.21 | +0.31% | 260,237 | 83,397,673 |
| 2024-10-29 | 3.31 | 3.32 | 3.18 | 3.2 | -3.03% | 364,433 | 117,802,361 |
| 2024-10-28 | 3.21 | 3.3 | 3.2 | 3.3 | +2.8% | 372,886 | 121,298,199 |
| 2024-10-25 | 3.14 | 3.21 | 3.14 | 3.21 | +2.23% | 260,503 | 82,813,523 |
| 2024-10-24 | 3.17 | 3.18 | 3.11 | 3.14 | -1.57% | 200,174 | 62,736,308 |
| 2024-10-23 | 3.12 | 3.22 | 3.1 | 3.19 | +2.24% | 426,129 | 134,885,542 |
| 2024-10-22 | 3.06 | 3.12 | 3.06 | 3.12 | +1.63% | 288,183 | 89,227,209 |
| 2024-10-21 | 3.12 | 3.14 | 3.06 | 3.07 | -1.29% | 271,547 | 83,896,352 |
| 2024-10-18 | 3.03 | 3.16 | 3 | 3.11 | +2.3% | 344,449 | 105,936,885 |
| 2024-10-17 | 3.13 | 3.13 | 3.04 | 3.04 | -2.25% | 227,023 | 69,784,097 |
| 2024-10-16 | 3.04 | 3.14 | 3.04 | 3.11 | +1.3% | 231,624 | 71,738,419 |
| 2024-10-15 | 3.15 | 3.15 | 3.07 | 3.07 | -2.54% | 255,518 | 79,451,688 |
| 2024-10-14 | 3.15 | 3.18 | 3.1 | 3.15 | 0% | 245,855 | 77,229,269 |
| 2024-10-11 | 3.25 | 3.27 | 3.11 | 3.15 | -3.08% | 309,579 | 98,799,953 |
| 2024-10-10 | 3.28 | 3.33 | 3.23 | 3.25 | +0.93% | 305,506 | 100,451,895 |
| 2024-10-09 | 3.38 | 3.38 | 3.21 | 3.22 | -6.12% | 527,772 | 172,768,406 |
| 2024-10-08 | 3.63 | 3.64 | 3.3 | 3.43 | +3.63% | 686,045 | 237,279,998 |
| 2024-09-30 | 3.15 | 3.33 | 3.11 | 3.31 | +9.24% | 588,501 | 190,599,308 |
| 2024-09-27 | 2.94 | 3.03 | 2.94 | 3.03 | +3.77% | 208,398 | 62,074,925 |
| 2024-09-26 | 2.83 | 2.93 | 2.82 | 2.92 | +3.18% | 228,273 | 65,619,908 |
| 2024-09-25 | 2.82 | 2.9 | 2.82 | 2.83 | +1.07% | 187,832 | 53,767,319 |
| 2024-09-24 | 2.71 | 2.81 | 2.7 | 2.8 | +3.7% | 207,114 | 57,267,782 |
| 2024-09-23 | 2.71 | 2.73 | 2.69 | 2.7 | -0.74% | 79,363 | 21,466,301 |
| 2024-09-20 | 2.75 | 2.76 | 2.69 | 2.72 | -1.09% | 101,019 | 27,438,862 |
| 2024-09-19 | 2.71 | 2.78 | 2.69 | 2.75 | +1.85% | 138,252 | 37,893,135 |
| 2024-09-18 | 2.69 | 2.72 | 2.64 | 2.7 | +0.37% | 74,129 | 19,852,782 |
| 2024-09-13 | 2.72 | 2.73 | 2.69 | 2.69 | -0.74% | 65,408 | 17,707,615 |
| 2024-09-12 | 2.7 | 2.75 | 2.7 | 2.71 | +0.37% | 72,755 | 19,864,734 |
| 2024-09-11 | 2.7 | 2.72 | 2.68 | 2.7 | -0.37% | 78,875 | 21,285,155 |
| 2024-09-10 | 2.72 | 2.74 | 2.66 | 2.71 | 0% | 107,253 | 28,911,112 |
| 2024-09-09 | 2.75 | 2.75 | 2.7 | 2.71 | -1.45% | 91,846 | 25,044,285 |
| 2024-09-06 | 2.78 | 2.8 | 2.75 | 2.75 | -1.43% | 95,044 | 26,317,757 |
| 2024-09-05 | 2.78 | 2.81 | 2.78 | 2.79 | +0.36% | 62,802 | 17,550,688 |
| 2024-09-04 | 2.8 | 2.82 | 2.77 | 2.78 | -1.07% | 115,601 | 32,246,937 |
| 2024-09-03 | 2.85 | 2.87 | 2.8 | 2.81 | -1.75% | 148,174 | 41,949,522 |
| 2024-09-02 | 2.88 | 2.92 | 2.86 | 2.86 | -1.04% | 142,528 | 41,169,553 |
| 2024-08-30 | 2.89 | 2.93 | 2.87 | 2.89 | 0% | 155,068 | 44,943,207 |
| 2024-08-29 | 2.83 | 2.9 | 2.83 | 2.89 | +1.4% | 96,685 | 27,798,367 |
| 2024-08-28 | 2.82 | 2.86 | 2.82 | 2.85 | +0.71% | 116,003 | 32,985,328 |
| 2024-08-27 | 2.83 | 2.84 | 2.8 | 2.83 | 0% | 74,177 | 20,923,670 |
| 2024-08-26 | 2.78 | 2.84 | 2.78 | 2.83 | +2.17% | 78,058 | 21,994,693 |
| 2024-08-23 | 2.78 | 2.79 | 2.75 | 2.77 | -0.36% | 80,757 | 22,392,197 |
| 2024-08-22 | 2.88 | 2.89 | 2.76 | 2.78 | -3.14% | 219,585 | 61,709,351 |
| 2024-08-21 | 2.92 | 2.93 | 2.86 | 2.87 | -2.05% | 114,070 | 33,005,412 |
| 2024-08-20 | 2.97 | 2.98 | 2.92 | 2.93 | -1.35% | 120,525 | 35,452,767 |
| 2024-08-19 | 2.96 | 3.01 | 2.96 | 2.97 | 0% | 91,644 | 27,373,198 |
| 2024-08-16 | 3.01 | 3.02 | 2.97 | 2.97 | -1.33% | 116,520 | 34,801,970 |
| 2024-08-15 | 3 | 3.03 | 2.97 | 3.01 | +0.67% | 112,613 | 33,869,965 |
| 2024-08-14 | 3 | 3.03 | 2.99 | 2.99 | -0.66% | 72,403 | 21,796,468 |
| 2024-08-13 | 3 | 3.02 | 2.96 | 3.01 | +0.67% | 71,256 | 21,329,425 |
| 2024-08-12 | 3.02 | 3.03 | 2.98 | 2.99 | 0% | 85,084 | 25,572,178 |
| 2024-08-09 | 3.03 | 3.05 | 2.99 | 2.99 | -1.32% | 89,134 | 26,945,154 |
| 2024-08-08 | 3.02 | 3.04 | 2.99 | 3.03 | 0% | 92,393 | 27,871,450 |
| 2024-08-07 | 3.03 | 3.05 | 3 | 3.03 | +0.33% | 112,612 | 34,092,812 |
| 2024-08-06 | 3 | 3.03 | 2.98 | 3.02 | +1.34% | 92,433 | 27,800,107 |
| 2024-08-05 | 3 | 3.05 | 2.98 | 2.98 | -1.32% | 139,111 | 41,943,772 |
| 2024-08-02 | 3.05 | 3.06 | 3.02 | 3.02 | -1.31% | 89,513 | 27,210,446 |
| 2024-08-01 | 3.08 | 3.1 | 3.05 | 3.06 | -0.97% | 115,790 | 35,538,652 |
| 2024-07-31 | 2.99 | 3.09 | 2.99 | 3.09 | +2.66% | 162,079 | 49,508,827 |
| 2024-07-30 | 2.99 | 3.01 | 2.97 | 3.01 | +0.67% | 71,277 | 21,336,402 |
| 2024-07-29 | 3 | 3.01 | 2.97 | 2.99 | -0.66% | 73,723 | 22,029,044 |
| 2024-07-26 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 104,494 | 31,409,275 |
| 2024-07-25 | 2.96 | 3.01 | 2.94 | 2.99 | +1.36% | 124,395 | 37,077,788 |
| 2024-07-24 | 2.95 | 2.99 | 2.92 | 2.95 | 0% | 115,740 | 34,163,730 |
| 2024-07-23 | 2.99 | 3.02 | 2.95 | 2.95 | -1.34% | 93,882 | 28,048,576 |
| 2024-07-22 | 2.95 | 3 | 2.93 | 2.99 | +0.67% | 96,224 | 28,566,954 |
| 2024-07-19 | 2.96 | 2.98 | 2.93 | 2.97 | +0.34% | 74,584 | 22,066,225 |
| 2024-07-18 | 2.94 | 2.97 | 2.9 | 2.96 | +0.34% | 91,864 | 26,977,448 |
| 2024-07-17 | 2.95 | 2.96 | 2.92 | 2.95 | -0.34% | 90,224 | 26,543,803 |
| 2024-07-16 | 2.98 | 2.98 | 2.94 | 2.96 | -0.67% | 73,733 | 21,814,608 |
| 2024-07-15 | 3 | 3 | 2.96 | 2.98 | -1% | 80,950 | 24,115,032 |
| 2024-07-12 | 3.02 | 3.04 | 2.99 | 3.01 | -0.66% | 93,286 | 28,103,063 |
| 2024-07-11 | 3 | 3.03 | 2.98 | 3.03 | +2.71% | 118,335 | 35,666,079 |
| 2024-07-10 | 3 | 3.01 | 2.94 | 2.95 | -1.99% | 108,396 | 32,230,241 |
| 2024-07-09 | 2.97 | 3.03 | 2.91 | 3.01 | +1.69% | 150,431 | 44,713,547 |
| 2024-07-08 | 3.03 | 3.04 | 2.95 | 2.96 | -2.63% | 120,401 | 35,960,094 |
| 2024-07-05 | 3.02 | 3.05 | 2.99 | 3.04 | +0.33% | 118,392 | 35,711,971 |
| 2024-07-04 | 3.07 | 3.08 | 3 | 3.03 | -0.98% | 139,800 | 42,358,871 |
| 2024-07-03 | 3.09 | 3.1 | 3.06 | 3.06 | -0.65% | 94,803 | 29,156,771 |
| 2024-07-02 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 117,201 | 36,032,525 |
| 2024-07-01 | 3.03 | 3.08 | 3.03 | 3.07 | +1.32% | 183,648 | 56,206,836 |
| 2024-06-28 | 2.99 | 3.06 | 2.97 | 3.03 | +1% | 151,134 | 45,786,313 |
| 2024-06-27 | 3.05 | 3.06 | 2.98 | 3 | -1.96% | 124,173 | 37,391,711 |
| 2024-06-26 | 2.98 | 3.07 | 2.96 | 3.06 | +2.68% | 140,683 | 42,398,838 |
| 2024-06-25 | 2.97 | 3.01 | 2.95 | 2.98 | +0.68% | 134,654 | 40,208,481 |
| 2024-06-24 | 3.02 | 3.03 | 2.94 | 2.96 | -1.99% | 155,814 | 46,428,196 |
| 2024-06-21 | 3.03 | 3.06 | 3.01 | 3.02 | -0.33% | 109,376 | 33,186,337 |
| 2024-06-20 | 3.08 | 3.09 | 3.01 | 3.03 | -1.62% | 160,914 | 48,866,283 |
| 2024-06-19 | 3.18 | 3.19 | 3.07 | 3.08 | -3.14% | 243,107 | 75,685,054 |
| 2024-06-18 | 3.2 | 3.21 | 3.16 | 3.18 | -0.31% | 132,577 | 42,128,169 |
| 2024-06-17 | 3.19 | 3.23 | 3.16 | 3.19 | -0.62% | 139,892 | 44,793,295 |
| 2024-06-14 | 3.2 | 3.24 | 3.18 | 3.21 | 0% | 133,354 | 42,877,458 |
| 2024-06-13 | 3.24 | 3.25 | 3.19 | 3.21 | -0.93% | 146,294 | 46,979,077 |
| 2024-06-12 | 3.23 | 3.27 | 3.21 | 3.24 | 0% | 156,442 | 50,699,418 |
| 2024-06-11 | 3.24 | 3.26 | 3.2 | 3.24 | 0% | 151,775 | 48,954,783 |
| 2024-06-07 | 3.17 | 3.25 | 3.17 | 3.24 | +2.21% | 194,970 | 62,457,331 |
| 2024-06-06 | 3.26 | 3.28 | 3.15 | 3.17 | -3.06% | 309,980 | 99,228,713 |
| 2024-06-05 | 3.32 | 3.32 | 3.26 | 3.27 | -1.8% | 189,481 | 62,304,173 |
| 2024-06-04 | 3.3 | 3.34 | 3.23 | 3.33 | +0.6% | 223,316 | 73,248,336 |
| 2024-06-03 | 3.42 | 3.43 | 3.27 | 3.31 | -3.5% | 317,260 | 105,608,396 |
| 2024-05-31 | 3.48 | 3.49 | 3.41 | 3.43 | -4.19% | 231,216 | 79,562,113 |
| 2024-05-30 | 3.67 | 3.72 | 3.56 | 3.58 | -2.45% | 364,065 | 131,794,173 |
| 2024-05-29 | 3.67 | 3.73 | 3.62 | 3.67 | -0.54% | 346,917 | 127,551,134 |
| 2024-05-28 | 3.61 | 3.72 | 3.61 | 3.69 | +1.65% | 502,850 | 184,786,997 |
| 2024-05-27 | 3.59 | 3.66 | 3.55 | 3.63 | +1.11% | 276,789 | 99,769,754 |
| 2024-05-24 | 3.5 | 3.64 | 3.5 | 3.59 | +1.99% | 383,107 | 137,913,167 |
| 2024-05-23 | 3.6 | 3.61 | 3.51 | 3.52 | -2.49% | 226,143 | 80,170,740 |
| 2024-05-22 | 3.56 | 3.62 | 3.56 | 3.61 | +1.12% | 191,931 | 69,010,639 |
| 2024-05-21 | 3.66 | 3.66 | 3.56 | 3.57 | -2.19% | 298,035 | 106,899,829 |
| 2024-05-20 | 3.64 | 3.69 | 3.63 | 3.65 | 0% | 310,919 | 113,888,615 |
| 2024-05-17 | 3.61 | 3.66 | 3.6 | 3.65 | +1.11% | 234,657 | 85,252,601 |
| 2024-05-16 | 3.61 | 3.67 | 3.59 | 3.61 | -0.28% | 241,325 | 87,510,117 |
| 2024-05-15 | 3.69 | 3.72 | 3.61 | 3.62 | -2.16% | 383,795 | 140,274,834 |
| 2024-05-14 | 3.72 | 3.75 | 3.66 | 3.7 | -1.6% | 498,260 | 184,314,974 |
| 2024-05-13 | 3.79 | 3.83 | 3.71 | 3.76 | 0% | 1,005,141 | 378,450,504 |
| 2024-05-10 | 3.52 | 3.81 | 3.51 | 3.76 | +6.52% | 1,035,144 | 381,305,188 |
| 2024-05-09 | 3.48 | 3.53 | 3.47 | 3.53 | +1.15% | 239,772 | 84,339,868 |
| 2024-05-08 | 3.49 | 3.55 | 3.49 | 3.49 | -0.57% | 232,760 | 81,833,362 |
| 2024-05-07 | 3.54 | 3.54 | 3.48 | 3.51 | -0.57% | 192,956 | 67,694,057 |
| 2024-05-06 | 3.46 | 3.53 | 3.45 | 3.53 | +2.62% | 313,528 | 109,958,276 |
| 2024-04-30 | 3.5 | 3.52 | 3.43 | 3.44 | -2.82% | 351,936 | 121,641,823 |
| 2024-04-29 | 3.47 | 3.54 | 3.46 | 3.54 | +2.02% | 311,713 | 109,659,432 |
| 2024-04-26 | 3.44 | 3.48 | 3.41 | 3.47 | +0.29% | 207,650 | 71,644,732 |
| 2024-04-25 | 3.45 | 3.48 | 3.43 | 3.46 | 0% | 152,364 | 52,703,967 |
| 2024-04-24 | 3.42 | 3.46 | 3.41 | 3.46 | +1.47% | 185,383 | 63,721,615 |
| 2024-04-23 | 3.48 | 3.49 | 3.39 | 3.41 | -1.45% | 219,313 | 75,216,064 |
| 2024-04-22 | 3.48 | 3.51 | 3.44 | 3.46 | 0% | 204,564 | 71,064,492 |
| 2024-04-19 | 3.43 | 3.5 | 3.43 | 3.46 | 0% | 211,658 | 73,156,253 |
| 2024-04-18 | 3.51 | 3.52 | 3.45 | 3.46 | -1.7% | 293,682 | 102,089,183 |
| 2024-04-17 | 3.46 | 3.52 | 3.44 | 3.52 | +2.03% | 325,428 | 113,718,372 |
| 2024-04-16 | 3.51 | 3.54 | 3.43 | 3.45 | -2.27% | 304,656 | 105,818,049 |
| 2024-04-15 | 3.5 | 3.61 | 3.49 | 3.53 | +0.86% | 379,813 | 134,869,037 |
| 2024-04-12 | 3.55 | 3.57 | 3.49 | 3.5 | -1.69% | 217,800 | 76,779,373 |
| 2024-04-11 | 3.5 | 3.58 | 3.48 | 3.56 | +1.14% | 301,054 | 106,742,015 |
| 2024-04-10 | 3.51 | 3.55 | 3.48 | 3.52 | 0% | 302,637 | 106,442,134 |
| 2024-04-09 | 3.49 | 3.55 | 3.46 | 3.52 | +0.86% | 257,203 | 90,266,767 |
| 2024-04-08 | 3.43 | 3.55 | 3.41 | 3.49 | +1.75% | 389,174 | 135,682,446 |
| 2024-04-03 | 3.46 | 3.47 | 3.41 | 3.43 | -1.15% | 161,641 | 55,516,298 |
| 2024-04-02 | 3.43 | 3.48 | 3.41 | 3.47 | +2.06% | 360,831 | 124,496,429 |
| 2024-04-01 | 3.32 | 3.4 | 3.3 | 3.4 | +2.72% | 220,433 | 74,196,078 |
| 2024-03-29 | 3.27 | 3.31 | 3.26 | 3.31 | +1.22% | 142,901 | 46,924,004 |
| 2024-03-28 | 3.27 | 3.3 | 3.25 | 3.27 | +0.31% | 151,959 | 49,774,315 |
| 2024-03-27 | 3.31 | 3.35 | 3.26 | 3.26 | -2.1% | 159,289 | 52,604,053 |
| 2024-03-26 | 3.31 | 3.34 | 3.27 | 3.33 | +0.6% | 159,097 | 52,575,251 |
| 2024-03-25 | 3.33 | 3.37 | 3.31 | 3.31 | -0.9% | 160,882 | 53,632,350 |
| 2024-03-22 | 3.39 | 3.41 | 3.33 | 3.34 | -1.76% | 217,943 | 73,132,447 |
| 2024-03-21 | 3.41 | 3.43 | 3.38 | 3.4 | -0.58% | 142,073 | 48,345,169 |
| 2024-03-20 | 3.41 | 3.42 | 3.39 | 3.42 | 0% | 152,545 | 51,921,548 |
| 2024-03-19 | 3.45 | 3.47 | 3.41 | 3.42 | -0.87% | 208,231 | 71,646,405 |
| 2024-03-18 | 3.44 | 3.46 | 3.39 | 3.45 | +0.58% | 257,122 | 88,257,640 |
| 2024-03-15 | 3.38 | 3.43 | 3.36 | 3.43 | +1.18% | 176,668 | 60,252,741 |
| 2024-03-14 | 3.41 | 3.42 | 3.35 | 3.39 | -0.88% | 195,180 | 66,163,344 |
| 2024-03-13 | 3.42 | 3.44 | 3.4 | 3.42 | -0.29% | 195,667 | 66,810,453 |
| 2024-03-12 | 3.49 | 3.51 | 3.42 | 3.43 | -1.72% | 283,433 | 97,516,761 |
| 2024-03-11 | 3.37 | 3.49 | 3.36 | 3.49 | +3.56% | 372,386 | 128,153,803 |
| 2024-03-08 | 3.32 | 3.37 | 3.31 | 3.37 | +1.2% | 198,624 | 66,495,047 |
| 2024-03-07 | 3.35 | 3.38 | 3.31 | 3.33 | -0.89% | 219,177 | 73,313,871 |
| 2024-03-06 | 3.29 | 3.38 | 3.29 | 3.36 | +1.82% | 262,671 | 87,841,220 |
| 2024-03-05 | 3.32 | 3.33 | 3.28 | 3.3 | -0.9% | 155,429 | 51,285,204 |
| 2024-03-04 | 3.33 | 3.35 | 3.28 | 3.33 | 0% | 145,464 | 48,238,035 |
| 2024-03-01 | 3.34 | 3.36 | 3.31 | 3.33 | -0.3% | 177,979 | 59,248,197 |
| 2024-02-29 | 3.28 | 3.35 | 3.26 | 3.34 | +1.52% | 219,768 | 72,795,188 |
| 2024-02-28 | 3.33 | 3.44 | 3.28 | 3.29 | -1.2% | 373,674 | 125,704,727 |
| 2024-02-27 | 3.29 | 3.33 | 3.28 | 3.33 | +0.91% | 174,936 | 57,849,983 |
| 2024-02-26 | 3.33 | 3.35 | 3.28 | 3.3 | -0.9% | 201,107 | 66,637,106 |
| 2024-02-23 | 3.31 | 3.34 | 3.28 | 3.33 | +0.6% | 196,595 | 65,056,672 |
| 2024-02-22 | 3.3 | 3.33 | 3.27 | 3.31 | +0.3% | 155,547 | 51,355,227 |
| 2024-02-21 | 3.27 | 3.37 | 3.25 | 3.3 | +0.3% | 222,170 | 73,783,629 |
| 2024-02-20 | 3.29 | 3.29 | 3.24 | 3.29 | 0% | 155,963 | 51,010,366 |
| 2024-02-19 | 3.35 | 3.38 | 3.26 | 3.29 | -1.5% | 269,882 | 89,316,608 |
| 2024-02-08 | 3.27 | 3.38 | 3.25 | 3.34 | +3.41% | 329,934 | 110,210,418 |
| 2024-02-07 | 3.12 | 3.24 | 3.09 | 3.23 | +3.19% | 316,635 | 101,173,891 |
| 2024-02-06 | 2.87 | 3.17 | 2.84 | 3.13 | +7.19% | 325,636 | 98,461,433 |
| 2024-02-05 | 3.01 | 3.02 | 2.79 | 2.92 | -3.95% | 344,618 | 100,057,545 |
| 2024-02-02 | 3.13 | 3.17 | 2.93 | 3.04 | -3.18% | 316,540 | 96,642,364 |
| 2024-02-01 | 3.2 | 3.23 | 3.12 | 3.14 | -1.57% | 200,874 | 63,675,720 |
| 2024-01-31 | 3.27 | 3.32 | 3.17 | 3.19 | -2.15% | 195,332 | 63,308,139 |
| 2024-01-30 | 3.31 | 3.38 | 3.25 | 3.26 | -2.1% | 149,811 | 49,731,290 |
| 2024-01-29 | 3.39 | 3.42 | 3.31 | 3.33 | -1.48% | 174,649 | 58,654,268 |
| 2024-01-26 | 3.35 | 3.41 | 3.33 | 3.38 | +0.6% | 182,378 | 61,540,384 |
| 2024-01-25 | 3.26 | 3.37 | 3.25 | 3.36 | +3.07% | 186,640 | 61,853,470 |
| 2024-01-24 | 3.25 | 3.28 | 3.16 | 3.26 | +0.93% | 270,328 | 87,130,857 |
| 2024-01-23 | 3.15 | 3.25 | 3.11 | 3.23 | +2.22% | 194,400 | 62,115,485 |
| 2024-01-22 | 3.37 | 3.37 | 3.15 | 3.16 | -6.23% | 216,676 | 70,859,749 |
| 2024-01-19 | 3.42 | 3.43 | 3.36 | 3.37 | -2.03% | 150,683 | 51,165,679 |
| 2024-01-18 | 3.44 | 3.45 | 3.33 | 3.44 | -0.58% | 233,575 | 79,263,775 |
| 2024-01-17 | 3.51 | 3.54 | 3.45 | 3.46 | -1.7% | 142,745 | 49,951,481 |
| 2024-01-16 | 3.52 | 3.53 | 3.47 | 3.52 | -0.28% | 163,880 | 57,343,581 |
| 2024-01-15 | 3.56 | 3.57 | 3.52 | 3.53 | -0.56% | 133,855 | 47,365,414 |
| 2024-01-12 | 3.51 | 3.59 | 3.51 | 3.55 | +0.85% | 228,902 | 81,525,061 |
| 2024-01-11 | 3.46 | 3.54 | 3.44 | 3.52 | +1.44% | 135,065 | 47,330,176 |
| 2024-01-10 | 3.46 | 3.5 | 3.41 | 3.47 | -0.29% | 126,410 | 43,757,119 |
| 2024-01-09 | 3.44 | 3.5 | 3.41 | 3.48 | +1.16% | 130,701 | 45,277,070 |
| 2024-01-08 | 3.51 | 3.51 | 3.43 | 3.44 | -1.71% | 140,070 | 48,544,192 |
| 2024-01-05 | 3.52 | 3.56 | 3.48 | 3.5 | -1.13% | 186,635 | 65,737,165 |
| 2024-01-04 | 3.56 | 3.57 | 3.51 | 3.54 | -0.56% | 147,163 | 52,081,979 |
| 2024-01-03 | 3.55 | 3.58 | 3.53 | 3.56 | +0.28% | 168,312 | 59,776,729 |
| 2024-01-02 | 3.54 | 3.58 | 3.53 | 3.55 | +0.57% | 181,613 | 64,603,175 |
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：