股票概览
3.85
-1.53%
-0.06
3.9
开盘价
3.95
最高价
3.84
最低价
90,215
成交量
数据更新至: 2024-12-31
技术指标
3.88
MA5 (5日均线)
3.97
MA10 (10日均线)
4.16
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 | 3.9 | 3.95 | 3.84 | 3.85 | -1.53% | 90,215 | 35,111,241 |
| 2024-12-30 | 3.93 | 3.97 | 3.83 | 3.91 | -1.51% | 79,321 | 30,871,336 |
| 2024-12-27 | 3.88 | 4.02 | 3.85 | 3.97 | +2.85% | 97,334 | 38,618,079 |
| 2024-12-26 | 3.83 | 3.9 | 3.82 | 3.86 | +0.78% | 80,183 | 31,007,353 |
| 2024-12-25 | 3.93 | 3.93 | 3.77 | 3.83 | -2.54% | 109,838 | 42,009,133 |
| 2024-12-24 | 3.98 | 3.98 | 3.84 | 3.93 | +0.26% | 110,332 | 43,159,877 |
| 2024-12-23 | 4.18 | 4.18 | 3.91 | 3.92 | -6% | 170,426 | 68,162,940 |
| 2024-12-20 | 4.14 | 4.21 | 4.11 | 4.17 | +0.48% | 96,224 | 40,193,616 |
| 2024-12-19 | 4.08 | 4.16 | 4.05 | 4.15 | 0% | 106,443 | 43,689,792 |
| 2024-12-18 | 4.18 | 4.22 | 4.05 | 4.15 | -0.24% | 137,196 | 56,796,660 |
| 2024-12-17 | 4.47 | 4.49 | 4.13 | 4.16 | -7.35% | 252,169 | 107,398,366 |
| 2024-12-16 | 4.45 | 4.58 | 4.44 | 4.49 | +0.67% | 208,567 | 94,070,065 |
| 2024-12-13 | 4.63 | 4.65 | 4.44 | 4.46 | -3.88% | 279,351 | 126,618,225 |
| 2024-12-12 | 4.4 | 4.7 | 4.32 | 4.64 | +6.42% | 464,617 | 211,926,288 |
| 2024-12-11 | 4.27 | 4.39 | 4.22 | 4.36 | +2.35% | 224,900 | 97,274,506 |
| 2024-12-10 | 4.4 | 4.43 | 4.25 | 4.26 | -0.7% | 281,827 | 121,384,165 |
| 2024-12-09 | 4.35 | 4.44 | 4.26 | 4.29 | -2.5% | 558,740 | 242,439,971 |
| 2024-12-06 | 4.25 | 4.61 | 4.25 | 4.4 | +5.01% | 560,522 | 253,699,221 |
| 2024-12-05 | 4.15 | 4.19 | 4.12 | 4.19 | +1.7% | 89,158 | 37,102,611 |
| 2024-12-04 | 4.2 | 4.21 | 4.1 | 4.12 | -2.37% | 120,352 | 50,021,267 |
| 2024-12-03 | 4.24 | 4.25 | 4.16 | 4.22 | 0% | 102,882 | 43,234,274 |
| 2024-12-02 | 4.13 | 4.23 | 4.11 | 4.22 | +2.18% | 148,978 | 62,276,860 |
| 2024-11-29 | 4.06 | 4.14 | 4.06 | 4.13 | +1.23% | 122,746 | 50,388,640 |
| 2024-11-28 | 4.02 | 4.11 | 4 | 4.08 | +1.49% | 132,640 | 54,108,380 |
| 2024-11-27 | 4.03 | 4.05 | 3.91 | 4.02 | -0.25% | 126,088 | 50,097,790 |
| 2024-11-26 | 4 | 4.07 | 3.98 | 4.03 | +0.5% | 142,721 | 57,558,141 |
| 2024-11-25 | 3.9 | 4.01 | 3.87 | 4.01 | +2.56% | 139,496 | 55,277,505 |
| 2024-11-22 | 4.01 | 4.05 | 3.88 | 3.91 | -2.74% | 136,701 | 54,566,247 |
| 2024-11-21 | 4.01 | 4.03 | 3.93 | 4.02 | +0.75% | 107,114 | 42,785,495 |
| 2024-11-20 | 3.85 | 4.01 | 3.82 | 3.99 | +3.1% | 132,327 | 52,176,024 |
| 2024-11-19 | 3.84 | 3.87 | 3.78 | 3.87 | +0.78% | 117,724 | 45,057,614 |
| 2024-11-18 | 3.91 | 3.93 | 3.79 | 3.84 | -1.03% | 135,295 | 52,333,661 |
| 2024-11-15 | 3.91 | 3.98 | 3.88 | 3.88 | -0.77% | 110,456 | 43,383,156 |
| 2024-11-14 | 4 | 4.03 | 3.91 | 3.91 | -2.49% | 100,356 | 39,693,209 |
| 2024-11-13 | 3.99 | 4.05 | 3.89 | 4.01 | +0.25% | 126,446 | 50,223,869 |
| 2024-11-12 | 4.03 | 4.07 | 3.97 | 4 | -0.99% | 139,420 | 56,150,603 |
| 2024-11-11 | 3.99 | 4.04 | 3.95 | 4.04 | +1.25% | 121,585 | 48,603,235 |
| 2024-11-08 | 4.1 | 4.18 | 3.98 | 3.99 | -2.21% | 201,671 | 81,285,880 |
| 2024-11-07 | 3.93 | 4.09 | 3.89 | 4.08 | +3.82% | 201,258 | 80,969,617 |
| 2024-11-06 | 3.89 | 3.97 | 3.82 | 3.93 | +1.55% | 176,466 | 68,977,567 |
| 2024-11-05 | 3.76 | 3.9 | 3.76 | 3.87 | +2.11% | 150,853 | 58,012,076 |
| 2024-11-04 | 3.72 | 3.79 | 3.68 | 3.79 | +2.16% | 125,736 | 47,119,785 |
| 2024-11-01 | 3.84 | 3.87 | 3.71 | 3.71 | -3.39% | 158,618 | 59,681,464 |
| 2024-10-31 | 3.78 | 3.88 | 3.77 | 3.84 | +1.86% | 139,376 | 53,385,464 |
| 2024-10-30 | 3.74 | 3.8 | 3.71 | 3.77 | +0.8% | 128,683 | 48,373,559 |
| 2024-10-29 | 3.86 | 3.9 | 3.74 | 3.74 | -2.86% | 192,562 | 72,969,321 |
| 2024-10-28 | 3.75 | 3.85 | 3.75 | 3.85 | +2.67% | 179,233 | 68,449,665 |
| 2024-10-25 | 3.7 | 3.78 | 3.69 | 3.75 | +1.35% | 140,506 | 52,544,781 |
| 2024-10-24 | 3.69 | 3.72 | 3.63 | 3.7 | +0.27% | 133,327 | 48,986,750 |
| 2024-10-23 | 3.7 | 3.82 | 3.67 | 3.69 | -0.27% | 171,165 | 63,826,044 |
| 2024-10-22 | 3.8 | 3.8 | 3.65 | 3.7 | +1.93% | 213,074 | 79,006,947 |
| 2024-10-21 | 3.64 | 3.65 | 3.57 | 3.63 | +0.55% | 136,026 | 49,143,473 |
| 2024-10-18 | 3.53 | 3.67 | 3.51 | 3.61 | +2.27% | 151,938 | 54,425,460 |
| 2024-10-17 | 3.61 | 3.64 | 3.51 | 3.53 | -2.22% | 126,655 | 45,443,543 |
| 2024-10-16 | 3.52 | 3.63 | 3.5 | 3.61 | +1.98% | 136,908 | 49,147,360 |
| 2024-10-15 | 3.55 | 3.59 | 3.48 | 3.54 | -0.56% | 137,378 | 48,870,364 |
| 2024-10-14 | 3.54 | 3.58 | 3.5 | 3.56 | +2.3% | 128,580 | 45,583,695 |
| 2024-10-11 | 3.61 | 3.61 | 3.44 | 3.48 | -3.87% | 142,245 | 49,895,860 |
| 2024-10-10 | 3.55 | 3.68 | 3.49 | 3.62 | +1.97% | 220,235 | 79,258,488 |
| 2024-10-09 | 3.84 | 3.84 | 3.55 | 3.55 | -9.9% | 279,572 | 102,371,430 |
| 2024-10-08 | 4.09 | 4.09 | 3.65 | 3.94 | +5.91% | 439,888 | 170,971,092 |
| 2024-09-30 | 3.54 | 3.78 | 3.47 | 3.72 | +8.14% | 373,112 | 135,410,118 |
| 2024-09-27 | 3.34 | 3.45 | 3.3 | 3.44 | +3.93% | 154,446 | 51,967,972 |
| 2024-09-26 | 3.2 | 3.31 | 3.19 | 3.31 | +2.8% | 144,667 | 47,213,967 |
| 2024-09-25 | 3.21 | 3.28 | 3.2 | 3.22 | +0.94% | 162,433 | 52,659,992 |
| 2024-09-24 | 3.13 | 3.2 | 3.12 | 3.19 | +2.24% | 135,368 | 42,893,783 |
| 2024-09-23 | 3.11 | 3.13 | 3.08 | 3.12 | +0.32% | 49,817 | 15,486,048 |
| 2024-09-20 | 3.12 | 3.13 | 3.09 | 3.11 | -0.64% | 53,778 | 16,739,391 |
| 2024-09-19 | 3.05 | 3.13 | 3.05 | 3.13 | +2.62% | 88,926 | 27,612,015 |
| 2024-09-18 | 3.09 | 3.1 | 3 | 3.05 | -0.97% | 77,367 | 23,505,861 |
| 2024-09-13 | 3.11 | 3.14 | 3.08 | 3.08 | -0.96% | 66,813 | 20,814,543 |
| 2024-09-12 | 3.1 | 3.13 | 3.1 | 3.11 | +0.32% | 58,265 | 18,142,128 |
| 2024-09-11 | 3.14 | 3.14 | 3.08 | 3.1 | -1.59% | 76,233 | 23,698,524 |
| 2024-09-10 | 3.17 | 3.17 | 3.11 | 3.15 | +0.32% | 71,750 | 22,521,585 |
| 2024-09-09 | 3.13 | 3.16 | 3.1 | 3.14 | +0.64% | 70,868 | 22,228,179 |
| 2024-09-06 | 3.19 | 3.2 | 3.11 | 3.12 | -2.19% | 115,027 | 36,214,488 |
| 2024-09-05 | 3.17 | 3.21 | 3.17 | 3.19 | 0% | 115,693 | 36,860,394 |
| 2024-09-04 | 3.16 | 3.25 | 3.13 | 3.19 | 0% | 152,828 | 48,643,108 |
| 2024-09-03 | 3.23 | 3.25 | 3.16 | 3.19 | -1.24% | 217,093 | 69,531,867 |
| 2024-09-02 | 3.34 | 3.37 | 3.21 | 3.23 | -4.44% | 277,804 | 91,178,253 |
| 2024-08-30 | 3.31 | 3.43 | 3.28 | 3.38 | 0% | 426,496 | 143,071,328 |
| 2024-08-29 | 3.3 | 3.39 | 3.23 | 3.38 | +1.2% | 442,829 | 146,582,797 |
| 2024-08-28 | 3.69 | 3.69 | 3.34 | 3.34 | -9.97% | 658,306 | 224,302,363 |
| 2024-08-27 | 3.4 | 3.71 | 3.37 | 3.71 | +10.09% | 763,269 | 270,629,945 |
| 2024-08-26 | 3.29 | 3.37 | 3.24 | 3.37 | +10.13% | 461,771 | 154,447,351 |
| 2024-08-23 | 3.09 | 3.1 | 3.04 | 3.06 | -0.65% | 33,713 | 10,326,333 |
| 2024-08-22 | 3.15 | 3.17 | 3.07 | 3.08 | -2.22% | 42,506 | 13,229,460 |
| 2024-08-21 | 3.14 | 3.17 | 3.1 | 3.15 | +0.64% | 41,699 | 13,119,512 |
| 2024-08-20 | 3.19 | 3.2 | 3.12 | 3.13 | -1.88% | 54,830 | 17,276,016 |
| 2024-08-19 | 3.18 | 3.22 | 3.15 | 3.19 | -0.31% | 44,217 | 14,098,883 |
| 2024-08-16 | 3.25 | 3.26 | 3.18 | 3.2 | -1.54% | 64,907 | 20,791,936 |
| 2024-08-15 | 3.28 | 3.28 | 3.2 | 3.25 | -0.91% | 73,250 | 23,739,358 |
| 2024-08-14 | 3.25 | 3.34 | 3.24 | 3.28 | +1.23% | 91,134 | 30,013,649 |
| 2024-08-13 | 3.18 | 3.26 | 3.14 | 3.24 | +1.89% | 86,055 | 27,636,609 |
| 2024-08-12 | 3.26 | 3.28 | 3.18 | 3.18 | -3.05% | 131,282 | 42,197,814 |
| 2024-08-09 | 3.21 | 3.51 | 3.21 | 3.28 | +2.18% | 209,464 | 70,188,858 |
| 2024-08-08 | 3.21 | 3.23 | 3.17 | 3.21 | +0.63% | 47,323 | 15,152,622 |
| 2024-08-07 | 3.19 | 3.22 | 3.17 | 3.19 | -0.31% | 34,077 | 10,890,528 |
| 2024-08-06 | 3.13 | 3.2 | 3.13 | 3.2 | +2.24% | 54,970 | 17,407,322 |
| 2024-08-05 | 3.18 | 3.23 | 3.13 | 3.13 | -1.88% | 58,435 | 18,574,360 |
| 2024-08-02 | 3.19 | 3.24 | 3.17 | 3.19 | -0.62% | 45,977 | 14,726,220 |
| 2024-08-01 | 3.21 | 3.25 | 3.19 | 3.21 | 0% | 60,190 | 19,343,450 |
| 2024-07-31 | 3.12 | 3.22 | 3.12 | 3.21 | +2.23% | 53,680 | 17,101,309 |
| 2024-07-30 | 3.11 | 3.16 | 3.08 | 3.14 | +1.29% | 44,717 | 14,009,107 |
| 2024-07-29 | 3.1 | 3.12 | 3.06 | 3.1 | 0% | 31,770 | 9,835,454 |
| 2024-07-26 | 3.07 | 3.11 | 3.05 | 3.1 | +1.31% | 32,520 | 10,042,494 |
| 2024-07-25 | 3.01 | 3.08 | 3.01 | 3.06 | +0.99% | 26,540 | 8,094,765 |
| 2024-07-24 | 3.02 | 3.08 | 3.01 | 3.03 | -0.66% | 35,384 | 10,745,660 |
| 2024-07-23 | 3.11 | 3.13 | 3.05 | 3.05 | -1.29% | 38,471 | 11,903,694 |
| 2024-07-22 | 3.08 | 3.11 | 3.06 | 3.09 | 0% | 25,318 | 7,814,935 |
| 2024-07-19 | 3.04 | 3.12 | 3.02 | 3.09 | +1.31% | 40,082 | 12,329,783 |
| 2024-07-18 | 3.06 | 3.06 | 3 | 3.05 | -0.65% | 43,215 | 13,077,065 |
| 2024-07-17 | 3.07 | 3.12 | 3.06 | 3.07 | -0.65% | 31,575 | 9,726,586 |
| 2024-07-16 | 3.13 | 3.13 | 3.06 | 3.09 | -0.32% | 23,953 | 7,394,174 |
| 2024-07-15 | 3.16 | 3.16 | 3.09 | 3.1 | -1.9% | 42,282 | 13,159,386 |
| 2024-07-12 | 3.15 | 3.21 | 3.14 | 3.16 | 0% | 55,263 | 17,538,198 |
| 2024-07-11 | 3.09 | 3.16 | 3.09 | 3.16 | +3.61% | 60,020 | 18,781,422 |
| 2024-07-10 | 3.11 | 3.12 | 3.04 | 3.05 | -1.61% | 34,683 | 10,646,627 |
| 2024-07-09 | 3.11 | 3.12 | 2.99 | 3.1 | 0% | 70,548 | 21,553,570 |
| 2024-07-08 | 3.16 | 3.17 | 3.08 | 3.1 | -2.21% | 43,654 | 13,570,481 |
| 2024-07-05 | 3.13 | 3.18 | 3.08 | 3.17 | +1.28% | 42,579 | 13,385,935 |
| 2024-07-04 | 3.26 | 3.27 | 3.11 | 3.13 | -3.99% | 70,338 | 22,295,379 |
| 2024-07-03 | 3.29 | 3.3 | 3.25 | 3.26 | -0.61% | 39,809 | 13,019,682 |
| 2024-07-02 | 3.25 | 3.31 | 3.24 | 3.28 | +0.92% | 53,629 | 17,614,898 |
| 2024-07-01 | 3.22 | 3.27 | 3.2 | 3.25 | +1.25% | 48,362 | 15,661,022 |
| 2024-06-28 | 3.23 | 3.26 | 3.18 | 3.21 | -0.31% | 56,989 | 18,427,779 |
| 2024-06-27 | 3.21 | 3.29 | 3.2 | 3.22 | 0% | 77,187 | 25,002,053 |
| 2024-06-26 | 3.17 | 3.23 | 3.1 | 3.22 | +1.9% | 60,337 | 19,099,063 |
| 2024-06-25 | 3.13 | 3.22 | 3.13 | 3.16 | +0.32% | 59,722 | 18,941,503 |
| 2024-06-24 | 3.27 | 3.32 | 3.15 | 3.15 | -4.55% | 118,181 | 37,833,749 |
| 2024-06-21 | 3.19 | 3.48 | 3.15 | 3.3 | +3.13% | 147,860 | 49,228,700 |
| 2024-06-20 | 3.28 | 3.29 | 3.19 | 3.2 | -2.44% | 57,683 | 18,581,473 |
| 2024-06-19 | 3.27 | 3.31 | 3.25 | 3.28 | +0.61% | 58,253 | 19,143,581 |
| 2024-06-18 | 3.21 | 3.27 | 3.17 | 3.26 | +2.19% | 55,008 | 17,811,842 |
| 2024-06-17 | 3.22 | 3.25 | 3.18 | 3.19 | -1.24% | 42,723 | 13,677,081 |
| 2024-06-14 | 3.22 | 3.24 | 3.17 | 3.23 | +0.31% | 43,603 | 14,045,184 |
| 2024-06-13 | 3.24 | 3.27 | 3.2 | 3.22 | -0.92% | 51,546 | 16,611,567 |
| 2024-06-12 | 3.21 | 3.27 | 3.2 | 3.25 | +0.93% | 77,068 | 24,959,484 |
| 2024-06-11 | 3.22 | 3.24 | 3.16 | 3.22 | -0.62% | 53,418 | 17,084,304 |
| 2024-06-07 | 3.15 | 3.28 | 3.14 | 3.24 | +3.85% | 87,113 | 28,062,151 |
| 2024-06-06 | 3.3 | 3.32 | 3.07 | 3.12 | -5.17% | 119,880 | 37,923,609 |
| 2024-06-05 | 3.37 | 3.37 | 3.29 | 3.29 | -2.37% | 73,837 | 24,520,473 |
| 2024-06-04 | 3.34 | 3.38 | 3.29 | 3.37 | 0% | 68,478 | 22,894,109 |
| 2024-06-03 | 3.46 | 3.46 | 3.31 | 3.37 | -2.6% | 104,075 | 35,134,498 |
| 2024-05-31 | 3.44 | 3.49 | 3.42 | 3.46 | +0.87% | 64,920 | 22,350,300 |
| 2024-05-30 | 3.47 | 3.5 | 3.42 | 3.43 | -0.87% | 75,552 | 26,090,946 |
| 2024-05-29 | 3.51 | 3.56 | 3.45 | 3.46 | -2.26% | 71,972 | 25,196,694 |
| 2024-05-28 | 3.62 | 3.63 | 3.54 | 3.54 | -1.94% | 61,707 | 22,025,307 |
| 2024-05-27 | 3.6 | 3.62 | 3.52 | 3.61 | 0% | 84,181 | 30,014,932 |
| 2024-05-24 | 3.65 | 3.68 | 3.59 | 3.61 | -1.1% | 81,989 | 29,765,035 |
| 2024-05-23 | 3.77 | 3.77 | 3.64 | 3.65 | -3.44% | 128,565 | 47,462,088 |
| 2024-05-22 | 3.71 | 3.8 | 3.7 | 3.78 | +1.61% | 127,869 | 48,245,454 |
| 2024-05-21 | 3.79 | 3.79 | 3.7 | 3.72 | -1.59% | 108,185 | 40,370,323 |
| 2024-05-20 | 3.82 | 3.83 | 3.76 | 3.78 | -1.56% | 140,120 | 53,044,096 |
| 2024-05-17 | 3.83 | 3.84 | 3.74 | 3.84 | +0.26% | 187,134 | 70,931,107 |
| 2024-05-16 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 250,593 | 95,083,472 |
| 2024-05-15 | 3.65 | 3.72 | 3.62 | 3.68 | +0.55% | 107,655 | 39,656,456 |
| 2024-05-14 | 3.62 | 3.68 | 3.62 | 3.66 | +1.1% | 73,129 | 26,705,862 |
| 2024-05-13 | 3.71 | 3.71 | 3.62 | 3.62 | -2.69% | 102,286 | 37,310,896 |
| 2024-05-10 | 3.75 | 3.76 | 3.67 | 3.72 | -0.53% | 105,708 | 39,231,576 |
| 2024-05-09 | 3.64 | 3.79 | 3.64 | 3.74 | +1.91% | 144,338 | 53,891,608 |
| 2024-05-08 | 3.76 | 3.76 | 3.67 | 3.67 | -2.65% | 136,117 | 50,353,969 |
| 2024-05-07 | 3.75 | 3.81 | 3.73 | 3.77 | +0.27% | 166,656 | 62,725,980 |
| 2024-05-06 | 3.72 | 3.77 | 3.71 | 3.76 | +1.35% | 177,841 | 66,575,804 |
| 2024-04-30 | 3.85 | 3.85 | 3.65 | 3.71 | -3.89% | 279,708 | 104,100,084 |
| 2024-04-29 | 3.82 | 3.86 | 3.78 | 3.86 | +0.52% | 292,164 | 111,998,240 |
| 2024-04-26 | 3.8 | 3.93 | 3.78 | 3.84 | -0.52% | 368,068 | 141,620,167 |
| 2024-04-25 | 3.68 | 3.86 | 3.65 | 3.86 | +4.04% | 416,025 | 158,074,022 |
| 2024-04-24 | 3.67 | 3.79 | 3.62 | 3.71 | -1.33% | 326,297 | 121,038,927 |
| 2024-04-23 | 3.57 | 3.87 | 3.55 | 3.76 | +3.01% | 471,564 | 174,971,343 |
| 2024-04-22 | 3.74 | 3.85 | 3.65 | 3.65 | -10.1% | 566,136 | 210,016,085 |
| 2024-04-19 | 4.2 | 4.38 | 3.98 | 4.06 | -8.14% | 925,833 | 379,961,045 |
| 2024-04-18 | 4.42 | 4.42 | 4.42 | 4.42 | +9.95% | 68,248 | 30,165,528 |
| 2024-04-17 | 4.02 | 4.02 | 4.02 | 4.02 | +10.14% | 117,029 | 47,045,642 |
| 2024-04-16 | 3.38 | 3.65 | 3.38 | 3.65 | +9.94% | 215,588 | 78,364,340 |
| 2024-04-15 | 3.58 | 3.62 | 3.23 | 3.32 | -7.26% | 157,388 | 52,948,366 |
| 2024-04-12 | 3.62 | 3.67 | 3.56 | 3.58 | -1.1% | 58,230 | 21,070,786 |
| 2024-04-11 | 3.6 | 3.69 | 3.54 | 3.62 | +0.56% | 78,720 | 28,656,463 |
| 2024-04-10 | 3.74 | 3.74 | 3.56 | 3.6 | -3.49% | 82,413 | 29,865,027 |
| 2024-04-09 | 3.65 | 3.74 | 3.65 | 3.73 | +2.19% | 74,871 | 27,685,520 |
| 2024-04-08 | 3.82 | 3.82 | 3.64 | 3.65 | -4.2% | 84,629 | 31,356,579 |
| 2024-04-03 | 3.79 | 3.81 | 3.72 | 3.81 | +0.53% | 68,654 | 25,851,933 |
| 2024-04-02 | 3.79 | 3.83 | 3.74 | 3.79 | +0.53% | 83,070 | 31,423,738 |
| 2024-04-01 | 3.67 | 3.78 | 3.66 | 3.77 | +3.01% | 85,517 | 31,871,010 |
| 2024-03-29 | 3.59 | 3.66 | 3.58 | 3.66 | +2.23% | 75,071 | 27,250,353 |
| 2024-03-28 | 3.48 | 3.62 | 3.46 | 3.58 | +2.87% | 82,960 | 29,548,245 |
| 2024-03-27 | 3.59 | 3.59 | 3.46 | 3.48 | -2.52% | 75,340 | 26,626,902 |
| 2024-03-26 | 3.57 | 3.62 | 3.51 | 3.57 | 0% | 71,603 | 25,482,657 |
| 2024-03-25 | 3.63 | 3.68 | 3.57 | 3.57 | -2.19% | 79,018 | 28,592,979 |
| 2024-03-22 | 3.73 | 3.75 | 3.61 | 3.65 | -2.41% | 102,021 | 37,366,822 |
| 2024-03-21 | 3.72 | 3.78 | 3.65 | 3.74 | +1.08% | 83,057 | 30,921,430 |
| 2024-03-20 | 3.63 | 3.71 | 3.62 | 3.7 | +1.93% | 78,142 | 28,655,518 |
| 2024-03-19 | 3.64 | 3.67 | 3.6 | 3.63 | -0.27% | 77,931 | 28,376,074 |
| 2024-03-18 | 3.6 | 3.65 | 3.58 | 3.64 | +1.68% | 92,106 | 33,279,176 |
| 2024-03-15 | 3.51 | 3.58 | 3.47 | 3.58 | +1.99% | 74,604 | 26,377,474 |
| 2024-03-14 | 3.51 | 3.54 | 3.44 | 3.51 | 0% | 77,224 | 27,075,422 |
| 2024-03-13 | 3.53 | 3.54 | 3.46 | 3.51 | -0.57% | 74,895 | 26,244,325 |
| 2024-03-12 | 3.45 | 3.53 | 3.42 | 3.53 | +2.62% | 99,748 | 34,680,469 |
| 2024-03-11 | 3.39 | 3.44 | 3.37 | 3.44 | +1.47% | 69,792 | 23,784,284 |
| 2024-03-08 | 3.37 | 3.4 | 3.32 | 3.39 | +0.59% | 57,483 | 19,341,314 |
| 2024-03-07 | 3.38 | 3.46 | 3.34 | 3.37 | +0.9% | 112,990 | 38,308,529 |
| 2024-03-06 | 3.29 | 3.38 | 3.27 | 3.34 | +1.52% | 85,610 | 28,507,062 |
| 2024-03-05 | 3.41 | 3.41 | 3.27 | 3.29 | -3.52% | 100,193 | 33,307,425 |
| 2024-03-04 | 3.47 | 3.48 | 3.33 | 3.41 | -1.45% | 89,232 | 30,258,177 |
| 2024-03-01 | 3.46 | 3.52 | 3.38 | 3.46 | 0% | 111,117 | 38,242,236 |
| 2024-02-29 | 3.32 | 3.47 | 3.2 | 3.46 | +2.98% | 162,077 | 55,051,192 |
| 2024-02-28 | 3.7 | 3.84 | 3.35 | 3.36 | -8.94% | 219,684 | 78,600,285 |
| 2024-02-27 | 3.61 | 3.69 | 3.57 | 3.69 | +2.5% | 88,238 | 32,234,994 |
| 2024-02-26 | 3.54 | 3.7 | 3.53 | 3.6 | +1.69% | 138,169 | 49,848,504 |
| 2024-02-23 | 3.39 | 3.55 | 3.38 | 3.54 | +4.73% | 128,024 | 44,269,192 |
| 2024-02-22 | 3.3 | 3.38 | 3.26 | 3.38 | +2.74% | 107,360 | 35,701,603 |
| 2024-02-21 | 3.16 | 3.39 | 3.13 | 3.29 | +3.13% | 135,669 | 44,709,501 |
| 2024-02-20 | 3.15 | 3.2 | 3.07 | 3.19 | +0.95% | 112,090 | 35,383,721 |
| 2024-02-19 | 3 | 3.2 | 3 | 3.16 | +6.04% | 186,948 | 58,176,353 |
| 2024-02-08 | 2.72 | 3.01 | 2.66 | 2.98 | +7.19% | 230,125 | 65,222,036 |
| 2024-02-07 | 2.98 | 3.01 | 2.68 | 2.78 | -6.71% | 274,681 | 76,350,477 |
| 2024-02-06 | 2.93 | 3.13 | 2.91 | 2.98 | -7.74% | 237,574 | 70,329,096 |
| 2024-02-05 | 3.54 | 3.54 | 3.23 | 3.23 | -10.03% | 122,261 | 39,808,410 |
| 2024-02-02 | 3.81 | 3.95 | 3.48 | 3.59 | -5.53% | 120,678 | 44,460,096 |
| 2024-02-01 | 3.95 | 3.95 | 3.68 | 3.8 | -4.04% | 126,606 | 48,077,849 |
| 2024-01-31 | 4.17 | 4.22 | 3.95 | 3.96 | -5.04% | 108,974 | 43,948,222 |
| 2024-01-30 | 4.34 | 4.35 | 4.17 | 4.17 | -3.92% | 73,055 | 31,137,505 |
| 2024-01-29 | 4.44 | 4.45 | 4.33 | 4.34 | -2.25% | 79,451 | 34,843,169 |
| 2024-01-26 | 4.39 | 4.48 | 4.37 | 4.44 | +1.6% | 70,768 | 31,447,595 |
| 2024-01-25 | 4.18 | 4.37 | 4.16 | 4.37 | +4.55% | 86,045 | 36,961,175 |
| 2024-01-24 | 4.09 | 4.18 | 3.99 | 4.18 | +2.2% | 97,252 | 39,949,231 |
| 2024-01-23 | 4.13 | 4.16 | 3.99 | 4.09 | -1.92% | 121,188 | 49,189,951 |
| 2024-01-22 | 4.43 | 4.46 | 4.11 | 4.17 | -6.29% | 102,939 | 44,098,339 |
| 2024-01-19 | 4.54 | 4.55 | 4.43 | 4.45 | -2.2% | 66,640 | 29,856,870 |
| 2024-01-18 | 4.64 | 4.66 | 4.4 | 4.55 | -1.94% | 98,842 | 44,578,703 |
| 2024-01-17 | 4.74 | 4.76 | 4.62 | 4.64 | -2.52% | 55,546 | 26,107,474 |
| 2024-01-16 | 4.76 | 4.8 | 4.68 | 4.76 | +0.21% | 59,610 | 28,302,993 |
| 2024-01-15 | 4.75 | 4.78 | 4.72 | 4.75 | -0.21% | 42,375 | 20,144,191 |
| 2024-01-12 | 4.74 | 4.83 | 4.73 | 4.76 | +0.21% | 50,698 | 24,261,079 |
| 2024-01-11 | 4.72 | 4.77 | 4.7 | 4.75 | +0.64% | 47,927 | 22,707,788 |
| 2024-01-10 | 4.76 | 4.79 | 4.7 | 4.72 | -1.05% | 45,785 | 21,698,836 |
| 2024-01-09 | 4.72 | 4.81 | 4.72 | 4.77 | +0.85% | 50,068 | 23,872,117 |
| 2024-01-08 | 4.79 | 4.81 | 4.72 | 4.73 | -1.05% | 60,175 | 28,718,346 |
| 2024-01-05 | 4.86 | 4.87 | 4.76 | 4.78 | -1.04% | 54,372 | 26,180,682 |
| 2024-01-04 | 4.8 | 4.85 | 4.78 | 4.83 | +0.21% | 51,992 | 25,086,200 |
| 2024-01-03 | 4.8 | 4.84 | 4.77 | 4.82 | +0.21% | 49,251 | 23,651,687 |
| 2024-01-02 | 4.66 | 4.82 | 4.65 | 4.81 | +3% | 97,503 | 46,477,604 |
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：