股票概览
3.54
-1.67%
-0.06
3.62
开盘价
3.63
最高价
3.48
最低价
108,540
成交量
数据更新至: 2024-12-31
技术指标
3.65
MA5 (5日均线)
3.70
MA10 (10日均线)
3.80
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 | 3.62 | 3.63 | 3.48 | 3.54 | -1.67% | 108,540 | 38,505,212 |
| 2024-12-30 | 3.64 | 3.68 | 3.59 | 3.6 | -1.1% | 80,257 | 29,138,189 |
| 2024-12-27 | 3.64 | 3.69 | 3.58 | 3.64 | -0.82% | 98,261 | 35,647,059 |
| 2024-12-26 | 3.76 | 3.76 | 3.63 | 3.67 | -2.91% | 145,821 | 53,618,213 |
| 2024-12-25 | 3.62 | 3.78 | 3.61 | 3.78 | +5% | 179,138 | 66,193,613 |
| 2024-12-24 | 3.7 | 3.7 | 3.5 | 3.6 | -2.17% | 188,440 | 67,591,584 |
| 2024-12-23 | 3.87 | 3.89 | 3.68 | 3.68 | -4.91% | 209,424 | 78,753,604 |
| 2024-12-20 | 3.82 | 3.89 | 3.79 | 3.87 | +2.11% | 176,519 | 68,055,647 |
| 2024-12-19 | 3.82 | 3.83 | 3.77 | 3.79 | -1.56% | 115,388 | 43,789,842 |
| 2024-12-18 | 3.81 | 3.86 | 3.78 | 3.85 | +0.79% | 119,533 | 45,735,561 |
| 2024-12-17 | 3.89 | 3.9 | 3.81 | 3.82 | -1.55% | 156,383 | 60,154,324 |
| 2024-12-16 | 3.83 | 3.94 | 3.83 | 3.88 | +1.57% | 191,405 | 74,336,505 |
| 2024-12-13 | 3.83 | 3.87 | 3.79 | 3.82 | -0.52% | 136,873 | 52,428,873 |
| 2024-12-12 | 3.86 | 3.88 | 3.76 | 3.84 | -1.03% | 213,850 | 81,541,145 |
| 2024-12-11 | 3.88 | 3.97 | 3.82 | 3.88 | +0.78% | 229,769 | 88,903,502 |
| 2024-12-10 | 3.99 | 4.01 | 3.83 | 3.85 | -2.28% | 282,263 | 109,590,931 |
| 2024-12-09 | 4.1 | 4.1 | 3.84 | 3.94 | -2.48% | 254,650 | 100,807,481 |
| 2024-12-06 | 4.04 | 4.15 | 4.01 | 4.04 | +0.25% | 271,046 | 110,203,566 |
| 2024-12-05 | 3.87 | 4.04 | 3.87 | 4.03 | +3.87% | 282,074 | 112,373,500 |
| 2024-12-04 | 3.96 | 4.13 | 3.87 | 3.88 | -1.27% | 472,612 | 190,004,469 |
| 2024-12-03 | 3.76 | 3.93 | 3.74 | 3.93 | +5.08% | 302,588 | 116,811,522 |
| 2024-12-02 | 3.69 | 3.74 | 3.68 | 3.74 | +1.08% | 130,927 | 48,630,056 |
| 2024-11-29 | 3.72 | 3.72 | 3.65 | 3.7 | -0.54% | 140,374 | 51,807,956 |
| 2024-11-28 | 3.75 | 3.77 | 3.7 | 3.72 | -0.27% | 123,814 | 46,307,546 |
| 2024-11-27 | 3.78 | 3.81 | 3.67 | 3.73 | -1.84% | 150,587 | 55,890,444 |
| 2024-11-26 | 3.68 | 3.81 | 3.68 | 3.8 | +3.54% | 187,328 | 70,363,755 |
| 2024-11-25 | 3.63 | 3.71 | 3.58 | 3.67 | +2.51% | 145,423 | 52,974,338 |
| 2024-11-22 | 3.69 | 3.72 | 3.57 | 3.58 | -2.72% | 175,304 | 63,756,672 |
| 2024-11-21 | 3.62 | 3.79 | 3.62 | 3.68 | +1.38% | 192,380 | 71,319,359 |
| 2024-11-20 | 3.55 | 3.67 | 3.55 | 3.63 | +1.4% | 172,627 | 62,645,432 |
| 2024-11-19 | 3.5 | 3.63 | 3.44 | 3.58 | +0.85% | 224,151 | 79,310,452 |
| 2024-11-18 | 3.72 | 3.76 | 3.55 | 3.55 | -5.08% | 301,644 | 109,423,611 |
| 2024-11-15 | 3.83 | 3.85 | 3.73 | 3.74 | -3.36% | 301,798 | 114,205,353 |
| 2024-11-14 | 3.72 | 3.94 | 3.72 | 3.87 | +3.2% | 493,182 | 191,202,110 |
| 2024-11-13 | 3.79 | 3.81 | 3.71 | 3.75 | -2.09% | 281,663 | 105,740,638 |
| 2024-11-12 | 3.88 | 3.96 | 3.79 | 3.83 | -0.78% | 400,818 | 155,458,453 |
| 2024-11-11 | 3.8 | 3.94 | 3.8 | 3.86 | +1.58% | 396,286 | 153,666,843 |
| 2024-11-08 | 3.86 | 3.93 | 3.74 | 3.8 | -2.56% | 572,001 | 218,313,494 |
| 2024-11-07 | 4.23 | 4.23 | 3.83 | 3.9 | -3.23% | 923,011 | 368,663,029 |
| 2024-11-06 | 4.03 | 4.03 | 4.03 | 4.03 | +4.95% | 36,035 | 14,522,186 |
| 2024-11-05 | 3.75 | 3.84 | 3.7 | 3.84 | +4.92% | 360,597 | 137,634,613 |
| 2024-11-04 | 3.49 | 3.66 | 3.48 | 3.66 | +4.87% | 393,108 | 142,019,008 |
| 2024-11-01 | 3.3 | 3.49 | 3.22 | 3.49 | +5.12% | 347,767 | 117,290,704 |
| 2024-10-31 | 3.4 | 3.41 | 3.25 | 3.32 | -2.35% | 206,000 | 68,515,745 |
| 2024-10-30 | 3.36 | 3.45 | 3.36 | 3.4 | +1.49% | 215,173 | 73,193,840 |
| 2024-10-29 | 3.48 | 3.5 | 3.32 | 3.35 | -2.62% | 273,354 | 92,409,149 |
| 2024-10-28 | 3.28 | 3.46 | 3.26 | 3.44 | +4.24% | 267,828 | 90,504,597 |
| 2024-10-25 | 3.22 | 3.33 | 3.19 | 3.3 | +2.48% | 245,237 | 79,865,306 |
| 2024-10-24 | 3.15 | 3.25 | 3.14 | 3.22 | +2.88% | 230,433 | 74,023,111 |
| 2024-10-23 | 3.17 | 3.18 | 3.12 | 3.13 | -1.88% | 138,948 | 43,693,947 |
| 2024-10-22 | 3.09 | 3.21 | 3.09 | 3.19 | +3.24% | 191,899 | 60,321,055 |
| 2024-10-21 | 3.1 | 3.14 | 3.06 | 3.09 | -2.83% | 245,228 | 75,610,422 |
| 2024-10-18 | 3.21 | 3.24 | 3.17 | 3.18 | -0.93% | 191,404 | 60,989,576 |
| 2024-10-17 | 3.24 | 3.32 | 3.2 | 3.21 | -1.83% | 186,868 | 60,743,700 |
| 2024-10-16 | 3.1 | 3.27 | 3.09 | 3.27 | +4.81% | 223,463 | 71,276,100 |
| 2024-10-15 | 3.08 | 3.19 | 3.05 | 3.12 | +0.97% | 188,263 | 58,981,551 |
| 2024-10-14 | 3.12 | 3.14 | 3.05 | 3.09 | -1.9% | 190,859 | 59,018,581 |
| 2024-10-11 | 2.99 | 3.21 | 2.97 | 3.15 | +1.29% | 323,052 | 100,831,680 |
| 2024-10-10 | 3.17 | 3.24 | 3.11 | 3.11 | -4.6% | 304,695 | 95,993,003 |
| 2024-10-09 | 3.38 | 3.38 | 3.26 | 3.26 | -4.96% | 307,451 | 100,764,818 |
| 2024-10-08 | 3.73 | 3.73 | 3.39 | 3.43 | -3.38% | 650,976 | 228,069,517 |
| 2024-09-30 | 3.43 | 3.6 | 3.28 | 3.55 | +3.2% | 643,578 | 221,246,654 |
| 2024-09-27 | 3.45 | 3.47 | 3.42 | 3.44 | -0.58% | 264,577 | 90,993,500 |
| 2024-09-26 | 3.45 | 3.5 | 3.42 | 3.46 | -0.57% | 204,622 | 70,812,729 |
| 2024-09-25 | 3.39 | 3.53 | 3.37 | 3.48 | +2.35% | 279,522 | 95,833,375 |
| 2024-09-24 | 3.34 | 3.43 | 3.34 | 3.4 | +0.89% | 190,207 | 64,573,498 |
| 2024-09-23 | 3.46 | 3.47 | 3.37 | 3.37 | -2.32% | 198,710 | 67,650,227 |
| 2024-09-20 | 3.5 | 3.55 | 3.39 | 3.45 | -3.36% | 349,547 | 119,277,739 |
| 2024-09-19 | 3.65 | 3.7 | 3.57 | 3.57 | -5.05% | 233,230 | 83,538,852 |
| 2024-09-18 | 3.98 | 3.98 | 3.76 | 3.76 | -0.79% | 274,898 | 106,583,927 |
| 2024-09-13 | 3.73 | 3.85 | 3.73 | 3.79 | +1.07% | 122,881 | 46,573,027 |
| 2024-09-12 | 3.9 | 3.9 | 3.71 | 3.75 | -2.6% | 177,868 | 67,221,840 |
| 2024-09-11 | 3.83 | 3.93 | 3.8 | 3.85 | 0% | 139,305 | 53,905,918 |
| 2024-09-10 | 3.83 | 3.9 | 3.74 | 3.85 | -0.26% | 238,892 | 91,079,224 |
| 2024-09-09 | 3.92 | 3.96 | 3.86 | 3.86 | -4.93% | 152,304 | 59,349,604 |
| 2024-09-06 | 3.98 | 4.18 | 3.98 | 4.06 | +1.75% | 283,643 | 115,658,955 |
| 2024-09-05 | 3.89 | 4.02 | 3.85 | 3.99 | +4.18% | 248,721 | 98,086,951 |
| 2024-09-04 | 3.77 | 3.89 | 3.69 | 3.83 | +1.59% | 243,083 | 92,501,065 |
| 2024-09-03 | 3.64 | 3.81 | 3.64 | 3.77 | +3.86% | 220,197 | 82,250,563 |
| 2024-09-02 | 3.64 | 3.71 | 3.61 | 3.63 | -0.27% | 107,405 | 39,264,076 |
| 2024-08-30 | 3.63 | 3.72 | 3.62 | 3.64 | +0.55% | 117,261 | 42,977,319 |
| 2024-08-29 | 3.63 | 3.71 | 3.61 | 3.62 | -2.69% | 147,445 | 53,771,474 |
| 2024-08-28 | 3.62 | 3.76 | 3.59 | 3.72 | +1.64% | 190,807 | 70,579,581 |
| 2024-08-27 | 3.49 | 3.69 | 3.41 | 3.66 | +4.27% | 246,752 | 88,959,967 |
| 2024-08-26 | 3.52 | 3.65 | 3.51 | 3.51 | -0.28% | 126,720 | 45,271,407 |
| 2024-08-23 | 3.34 | 3.52 | 3.25 | 3.52 | +5.07% | 140,233 | 47,499,037 |
| 2024-08-22 | 3.42 | 3.48 | 3.35 | 3.35 | -2.9% | 115,650 | 39,402,402 |
| 2024-08-21 | 3.48 | 3.53 | 3.35 | 3.45 | -1.43% | 134,978 | 46,380,247 |
| 2024-08-20 | 3.65 | 3.65 | 3.47 | 3.5 | -4.11% | 172,158 | 60,583,655 |
| 2024-08-19 | 3.68 | 3.69 | 3.62 | 3.65 | -0.82% | 91,776 | 33,544,323 |
| 2024-08-16 | 3.72 | 3.78 | 3.68 | 3.68 | -1.87% | 88,741 | 33,022,396 |
| 2024-08-15 | 3.7 | 3.76 | 3.65 | 3.75 | +1.35% | 139,123 | 51,486,420 |
| 2024-08-14 | 3.7 | 3.81 | 3.7 | 3.7 | -1.33% | 102,501 | 38,357,703 |
| 2024-08-13 | 3.66 | 3.77 | 3.65 | 3.75 | +1.9% | 111,490 | 41,434,251 |
| 2024-08-12 | 3.79 | 3.84 | 3.68 | 3.68 | -2.39% | 138,013 | 51,671,513 |
| 2024-08-09 | 3.73 | 3.85 | 3.7 | 3.77 | +1.07% | 132,719 | 50,402,408 |
| 2024-08-08 | 3.62 | 3.79 | 3.62 | 3.73 | +1.91% | 139,448 | 51,754,741 |
| 2024-08-07 | 3.71 | 3.73 | 3.64 | 3.66 | -1.61% | 100,569 | 37,002,963 |
| 2024-08-06 | 3.71 | 3.74 | 3.67 | 3.72 | +1.09% | 90,735 | 33,583,682 |
| 2024-08-05 | 3.79 | 3.83 | 3.65 | 3.68 | -4.17% | 193,525 | 72,378,212 |
| 2024-08-02 | 3.87 | 3.92 | 3.81 | 3.84 | -0.78% | 160,307 | 61,917,858 |
| 2024-08-01 | 3.81 | 3.92 | 3.8 | 3.87 | +1.31% | 118,964 | 45,934,091 |
| 2024-07-31 | 3.78 | 3.84 | 3.77 | 3.82 | +0.53% | 108,034 | 41,153,068 |
| 2024-07-30 | 3.72 | 3.85 | 3.72 | 3.8 | +1.06% | 110,789 | 41,945,278 |
| 2024-07-29 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 82,598 | 31,065,077 |
| 2024-07-26 | 3.77 | 3.82 | 3.74 | 3.79 | 0% | 93,824 | 35,453,343 |
| 2024-07-25 | 3.65 | 3.84 | 3.65 | 3.79 | +2.99% | 131,654 | 49,667,037 |
| 2024-07-24 | 3.74 | 3.81 | 3.64 | 3.68 | -2.9% | 140,837 | 52,251,153 |
| 2024-07-23 | 3.85 | 3.94 | 3.78 | 3.79 | -2.57% | 197,146 | 76,041,295 |
| 2024-07-22 | 3.95 | 3.99 | 3.86 | 3.89 | 0% | 156,029 | 61,192,266 |
| 2024-07-19 | 3.77 | 3.91 | 3.75 | 3.89 | +2.91% | 152,686 | 58,618,787 |
| 2024-07-18 | 3.75 | 3.85 | 3.7 | 3.78 | -0.26% | 158,736 | 59,922,851 |
| 2024-07-17 | 3.87 | 3.96 | 3.78 | 3.79 | -3.32% | 183,446 | 70,880,038 |
| 2024-07-16 | 3.91 | 4.03 | 3.87 | 3.92 | -1.01% | 206,285 | 81,473,098 |
| 2024-07-15 | 3.85 | 4.04 | 3.84 | 3.96 | +1.54% | 175,421 | 69,099,625 |
| 2024-07-12 | 3.77 | 3.94 | 3.71 | 3.9 | +2.63% | 188,995 | 72,189,292 |
| 2024-07-11 | 3.84 | 3.84 | 3.76 | 3.8 | +1.88% | 112,603 | 42,705,103 |
| 2024-07-10 | 3.64 | 3.86 | 3.59 | 3.73 | +1.36% | 184,383 | 69,172,054 |
| 2024-07-09 | 3.75 | 3.81 | 3.6 | 3.68 | -2.9% | 227,205 | 83,976,986 |
| 2024-07-08 | 3.87 | 3.93 | 3.74 | 3.79 | -3.81% | 195,753 | 74,658,728 |
| 2024-07-05 | 3.78 | 3.97 | 3.77 | 3.94 | +3.41% | 194,786 | 75,971,613 |
| 2024-07-04 | 4 | 4.01 | 3.81 | 3.81 | -4.99% | 234,991 | 91,273,582 |
| 2024-07-03 | 3.91 | 4.03 | 3.89 | 4.01 | +2.04% | 151,666 | 60,518,502 |
| 2024-07-02 | 3.88 | 4.03 | 3.83 | 3.93 | +0.51% | 193,250 | 75,919,631 |
| 2024-07-01 | 3.7 | 3.91 | 3.65 | 3.91 | +5.11% | 218,272 | 81,872,242 |
| 2024-06-28 | 3.65 | 3.8 | 3.56 | 3.72 | +1.09% | 293,312 | 108,350,210 |
| 2024-06-27 | 3.61 | 3.68 | 3.56 | 3.68 | +5.14% | 257,939 | 94,101,603 |
| 2024-06-26 | 3.46 | 3.78 | 3.46 | 3.5 | -3.85% | 406,031 | 144,356,436 |
| 2024-06-25 | 3.64 | 3.71 | 3.64 | 3.64 | -4.96% | 251,293 | 91,626,478 |
| 2024-06-24 | 3.98 | 3.98 | 3.83 | 3.83 | -4.96% | 160,480 | 61,880,036 |
| 2024-06-21 | 3.99 | 4.11 | 3.88 | 4.03 | -0.49% | 204,199 | 81,747,855 |
| 2024-06-20 | 4.2 | 4.27 | 4.05 | 4.05 | -4.93% | 303,679 | 125,202,582 |
| 2024-06-19 | 4.3 | 4.34 | 4.19 | 4.26 | -2.07% | 205,509 | 87,864,047 |
| 2024-06-18 | 4.41 | 4.44 | 4.23 | 4.35 | -0.91% | 246,050 | 106,829,203 |
| 2024-06-17 | 4.31 | 4.44 | 4.23 | 4.39 | +0.92% | 221,697 | 96,358,833 |
| 2024-06-14 | 4.17 | 4.38 | 4.14 | 4.35 | +4.07% | 251,714 | 108,266,256 |
| 2024-06-13 | 4.34 | 4.41 | 4.18 | 4.18 | -4.13% | 281,334 | 120,819,354 |
| 2024-06-12 | 4.1 | 4.36 | 4.09 | 4.36 | +5.06% | 312,137 | 132,754,032 |
| 2024-06-11 | 3.87 | 4.16 | 3.76 | 4.15 | +4.8% | 434,617 | 170,922,282 |
| 2024-06-07 | 4.25 | 4.3 | 3.94 | 3.96 | -4.58% | 449,409 | 181,105,941 |
| 2024-06-06 | 4.3 | 4.42 | 4.15 | 4.15 | -5.03% | 288,518 | 121,458,129 |
| 2024-06-05 | 4.47 | 4.58 | 4.37 | 4.37 | -5% | 323,830 | 144,231,811 |
| 2024-06-04 | 4.54 | 4.74 | 4.42 | 4.6 | -0.65% | 327,389 | 150,044,204 |
| 2024-06-03 | 4.67 | 4.79 | 4.4 | 4.63 | 0% | 470,513 | 215,609,150 |
| 2024-05-31 | 4.41 | 4.63 | 4.38 | 4.63 | +4.99% | 357,727 | 163,042,260 |
| 2024-05-30 | 4.2 | 4.41 | 4.14 | 4.41 | +5% | 427,547 | 186,139,352 |
| 2024-05-29 | 4.27 | 4.41 | 4.2 | 4.2 | -4.98% | 423,463 | 180,985,551 |
| 2024-05-28 | 4.46 | 4.46 | 4.27 | 4.42 | +4% | 570,321 | 251,333,041 |
| 2024-05-27 | 4.44 | 4.5 | 4.25 | 4.25 | -4.92% | 318,869 | 137,690,722 |
| 2024-05-24 | 4.53 | 4.73 | 4.43 | 4.47 | -2.61% | 306,155 | 140,284,510 |
| 2024-05-23 | 4.63 | 4.67 | 4.46 | 4.59 | -0.43% | 329,705 | 150,933,686 |
| 2024-05-22 | 4.45 | 4.61 | 4.41 | 4.61 | +5.01% | 405,952 | 184,722,705 |
| 2024-05-21 | 4.3 | 4.39 | 4.13 | 4.39 | +5.02% | 475,676 | 203,777,632 |
| 2024-05-20 | 4.45 | 4.45 | 4.16 | 4.18 | -1.42% | 389,361 | 169,188,936 |
| 2024-05-17 | 4.23 | 4.29 | 4.07 | 4.24 | +3.67% | 533,860 | 224,734,576 |
| 2024-05-16 | 4.2 | 4.2 | 4.01 | 4.09 | +2.25% | 733,615 | 303,621,191 |
| 2024-05-15 | 4 | 4 | 4 | 4 | +4.99% | 25,176 | 10,070,292 |
| 2024-05-14 | 3.81 | 3.81 | 3.81 | 3.81 | +4.96% | 31,064 | 11,835,201 |
| 2024-05-13 | 3.43 | 3.63 | 3.37 | 3.63 | +4.91% | 275,393 | 97,020,096 |
| 2024-05-10 | 3.38 | 3.48 | 3.26 | 3.46 | +2.06% | 512,798 | 173,495,151 |
| 2024-05-09 | 3.35 | 3.55 | 3.29 | 3.39 | -1.74% | 619,985 | 211,017,403 |
| 2024-05-08 | 3.13 | 3.45 | 3.13 | 3.45 | +4.86% | 1,262,014 | 406,146,185 |
| 2024-05-07 | 3.29 | 3.29 | 3.29 | 3.29 | -4.91% | 15,258 | 5,019,882 |
| 2024-05-06 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 11,621 | 4,020,866 |
| 2024-04-29 | 3.5 | 3.64 | 3.46 | 3.64 | +2.82% | 342,778 | 123,255,823 |
| 2024-04-26 | 3.56 | 3.61 | 3.5 | 3.54 | -2.48% | 341,078 | 121,082,283 |
| 2024-04-25 | 3.67 | 3.75 | 3.61 | 3.63 | -1.36% | 222,181 | 81,576,513 |
| 2024-04-24 | 3.73 | 3.76 | 3.62 | 3.68 | -2.13% | 274,481 | 100,744,012 |
| 2024-04-23 | 3.85 | 3.92 | 3.75 | 3.76 | -3.59% | 311,656 | 118,729,662 |
| 2024-04-22 | 3.7 | 4.05 | 3.55 | 3.9 | +3.17% | 445,563 | 171,264,216 |
| 2024-04-19 | 3.88 | 3.9 | 3.76 | 3.78 | -4.06% | 259,101 | 98,819,255 |
| 2024-04-18 | 3.84 | 4.12 | 3.67 | 3.94 | +2.87% | 486,737 | 189,763,794 |
| 2024-04-17 | 3.59 | 3.88 | 3.56 | 3.83 | +6.09% | 394,141 | 149,565,593 |
| 2024-04-16 | 3.98 | 4 | 3.61 | 3.61 | -9.98% | 339,671 | 125,112,613 |
| 2024-04-15 | 4.18 | 4.29 | 3.91 | 4.01 | -7.39% | 454,916 | 183,683,540 |
| 2024-04-12 | 4.45 | 4.53 | 4.3 | 4.33 | -2.91% | 326,212 | 142,410,740 |
| 2024-04-11 | 4.68 | 4.7 | 4.44 | 4.46 | -5.51% | 354,959 | 160,260,102 |
| 2024-04-10 | 4.65 | 4.83 | 4.51 | 4.72 | +1.94% | 439,233 | 205,218,150 |
| 2024-04-09 | 4.73 | 4.88 | 4.4 | 4.63 | -2.11% | 477,033 | 219,319,798 |
| 2024-04-08 | 4.88 | 5.11 | 4.71 | 4.73 | -9.56% | 610,735 | 295,175,670 |
| 2024-04-03 | 5.18 | 5.45 | 5.15 | 5.23 | +0.58% | 488,230 | 258,720,753 |
| 2024-04-02 | 5.46 | 5.47 | 5.15 | 5.2 | -4.94% | 529,356 | 278,018,187 |
| 2024-04-01 | 5.13 | 5.84 | 5.13 | 5.47 | -4.04% | 780,205 | 421,782,345 |
| 2024-03-29 | 5.55 | 5.99 | 5.4 | 5.7 | +1.79% | 797,905 | 453,112,176 |
| 2024-03-28 | 5.43 | 5.74 | 5.19 | 5.6 | +1.82% | 710,034 | 391,233,688 |
| 2024-03-27 | 5.7 | 6.01 | 5.4 | 5.5 | -2.48% | 1,183,438 | 683,194,531 |
| 2024-03-26 | 5.16 | 5.64 | 5.16 | 5.64 | +9.94% | 494,916 | 273,359,600 |
| 2024-03-25 | 5.08 | 5.56 | 5.08 | 5.13 | -9.04% | 962,302 | 506,614,414 |
| 2024-03-22 | 6.45 | 6.7 | 5.6 | 5.64 | -8.29% | 1,527,409 | 935,949,220 |
| 2024-03-21 | 5.73 | 6.15 | 5.69 | 6.15 | +10.02% | 1,142,865 | 690,453,366 |
| 2024-03-20 | 5.1 | 5.59 | 5.1 | 5.59 | +10.04% | 1,012,809 | 542,899,173 |
| 2024-03-19 | 4.61 | 5.08 | 4.55 | 5.08 | +9.96% | 999,939 | 492,166,143 |
| 2024-03-18 | 4.47 | 4.78 | 4.38 | 4.62 | +5.72% | 1,029,814 | 471,227,280 |
| 2024-03-15 | 3.99 | 4.37 | 3.94 | 4.37 | +10.08% | 733,296 | 307,615,574 |
| 2024-03-14 | 3.9 | 4.03 | 3.9 | 3.97 | 0% | 280,548 | 111,260,671 |
| 2024-03-13 | 4.12 | 4.13 | 3.95 | 3.97 | -3.17% | 386,657 | 154,683,365 |
| 2024-03-12 | 4.07 | 4.12 | 3.99 | 4.1 | +1.23% | 396,519 | 161,030,934 |
| 2024-03-11 | 3.97 | 4.16 | 3.94 | 4.05 | -0.49% | 499,711 | 201,606,159 |
| 2024-03-08 | 4.48 | 4.48 | 4.06 | 4.07 | -3.33% | 877,469 | 373,590,338 |
| 2024-03-07 | 3.89 | 4.21 | 3.8 | 4.21 | +9.92% | 462,153 | 189,301,980 |
| 2024-03-06 | 3.65 | 3.88 | 3.65 | 3.83 | +0.79% | 401,072 | 151,520,394 |
| 2024-03-05 | 4.01 | 4.01 | 3.78 | 3.8 | -5.47% | 471,360 | 181,874,599 |
| 2024-03-04 | 3.99 | 4.1 | 3.9 | 4.02 | +2.29% | 535,183 | 213,716,969 |
| 2024-03-01 | 4.05 | 4.17 | 3.9 | 3.93 | -6.87% | 697,055 | 277,967,715 |
| 2024-02-29 | 3.82 | 4.32 | 3.82 | 4.22 | -0.47% | 1,018,873 | 413,547,108 |
| 2024-02-28 | 4.8 | 5.18 | 4.24 | 4.24 | -9.98% | 1,187,828 | 553,180,641 |
| 2024-02-27 | 4.35 | 4.71 | 4.2 | 4.71 | +10.05% | 533,612 | 242,705,270 |
| 2024-02-26 | 4.11 | 4.28 | 3.99 | 4.28 | +10.03% | 664,906 | 279,396,321 |
| 2024-02-23 | 3.65 | 3.89 | 3.57 | 3.89 | +9.89% | 659,226 | 248,144,805 |
| 2024-02-22 | 3.15 | 3.54 | 3.15 | 3.54 | +9.94% | 605,964 | 206,028,833 |
| 2024-02-21 | 3.42 | 3.45 | 3.15 | 3.22 | +2.22% | 781,599 | 256,810,522 |
| 2024-02-20 | 2.83 | 3.15 | 2.78 | 3.15 | +10.14% | 432,110 | 130,311,089 |
| 2024-02-19 | 2.72 | 2.91 | 2.67 | 2.86 | -1.38% | 707,422 | 197,749,957 |
| 2024-02-08 | 2.38 | 2.9 | 2.38 | 2.9 | +9.85% | 859,894 | 219,946,740 |
| 2024-02-07 | 2.64 | 2.64 | 2.64 | 2.64 | -9.9% | 80,716 | 21,309,024 |
| 2024-02-06 | 2.93 | 2.93 | 2.93 | 2.93 | -10.12% | 47,398 | 13,887,614 |
| 2024-02-05 | 3.26 | 3.26 | 3.26 | 3.26 | -9.94% | 23,303 | 7,596,778 |
| 2024-02-02 | 3.62 | 3.62 | 3.62 | 3.62 | -9.95% | 16,112 | 5,832,544 |
| 2024-02-01 | 4.02 | 4.02 | 4.02 | 4.02 | -10.07% | 21,717 | 8,730,234 |
| 2024-01-31 | 4.47 | 4.47 | 4.47 | 4.47 | -10.06% | 21,471 | 9,597,537 |
| 2024-01-30 | 5.1 | 5.18 | 4.96 | 4.97 | -2.93% | 110,082 | 55,927,788 |
| 2024-01-29 | 5.31 | 5.35 | 5.1 | 5.12 | -3.58% | 131,051 | 68,207,690 |
| 2024-01-26 | 5.26 | 5.41 | 5.21 | 5.31 | +0.95% | 124,454 | 66,238,149 |
| 2024-01-25 | 5.07 | 5.26 | 5.04 | 5.26 | +3.54% | 120,876 | 62,409,261 |
| 2024-01-24 | 5.05 | 5.12 | 4.88 | 5.08 | +0.79% | 119,154 | 59,855,529 |
| 2024-01-23 | 4.97 | 5.06 | 4.92 | 5.04 | +0.6% | 128,059 | 64,053,732 |
| 2024-01-22 | 5.35 | 5.45 | 4.96 | 5.01 | -6.53% | 151,483 | 78,174,880 |
| 2024-01-19 | 5.4 | 5.47 | 5.32 | 5.36 | -0.92% | 98,951 | 53,474,175 |
| 2024-01-18 | 5.42 | 5.46 | 5.22 | 5.41 | -0.92% | 165,025 | 87,708,935 |
| 2024-01-17 | 5.64 | 5.65 | 5.46 | 5.46 | -3.7% | 92,189 | 51,155,523 |
| 2024-01-16 | 5.65 | 5.76 | 5.6 | 5.67 | -0.7% | 85,440 | 48,351,514 |
| 2024-01-15 | 5.75 | 5.8 | 5.68 | 5.71 | -0.87% | 88,194 | 50,479,323 |
| 2024-01-12 | 5.69 | 5.91 | 5.65 | 5.76 | -0.35% | 135,361 | 78,469,510 |
| 2024-01-11 | 5.61 | 5.79 | 5.58 | 5.78 | +3.21% | 155,100 | 88,771,444 |
| 2024-01-10 | 5.63 | 5.65 | 5.53 | 5.6 | -1.06% | 109,572 | 61,259,698 |
| 2024-01-09 | 5.58 | 5.72 | 5.55 | 5.66 | +0.89% | 98,530 | 55,592,411 |
| 2024-01-08 | 5.76 | 5.79 | 5.61 | 5.61 | -2.94% | 123,539 | 70,105,972 |
| 2024-01-05 | 5.86 | 5.92 | 5.75 | 5.78 | -1.87% | 113,953 | 66,320,889 |
| 2024-01-04 | 5.98 | 6.02 | 5.87 | 5.89 | -1.51% | 95,085 | 56,142,147 |
| 2024-01-03 | 6.06 | 6.16 | 5.95 | 5.98 | -1.32% | 116,983 | 70,487,516 |
| 2024-01-02 | 6.04 | 6.1 | 5.97 | 6.06 | -0.16% | 119,242 | 72,164,639 |
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：