股票概览
3.72
-0.8%
-0.03
3.75
开盘价
3.79
最高价
3.66
最低价
13,369
成交量
数据更新至: 2024-12-31
技术指标
3.77
MA5 (5日均线)
3.81
MA10 (10日均线)
3.73
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 | 3.75 | 3.79 | 3.66 | 3.72 | -0.8% | 13,369 | 4,967,905 |
| 2024-12-30 | 3.84 | 3.84 | 3.72 | 3.75 | -2.34% | 20,870 | 7,841,012 |
| 2024-12-27 | 3.91 | 3.92 | 3.82 | 3.84 | -0.52% | 28,798 | 11,183,485 |
| 2024-12-26 | 3.7 | 3.86 | 3.63 | 3.86 | +4.32% | 16,655 | 6,273,578 |
| 2024-12-25 | 3.79 | 3.79 | 3.64 | 3.7 | -1.33% | 9,752 | 3,587,752 |
| 2024-12-24 | 3.8 | 3.81 | 3.63 | 3.75 | -0.53% | 26,005 | 9,675,967 |
| 2024-12-23 | 3.97 | 3.97 | 3.77 | 3.77 | -5.04% | 38,854 | 14,842,253 |
| 2024-12-20 | 3.8 | 3.97 | 3.8 | 3.97 | +3.39% | 22,354 | 8,739,990 |
| 2024-12-19 | 3.82 | 3.89 | 3.78 | 3.84 | -0.78% | 18,816 | 7,186,531 |
| 2024-12-18 | 3.76 | 3.89 | 3.67 | 3.87 | +2.93% | 35,963 | 13,769,117 |
| 2024-12-17 | 3.83 | 3.87 | 3.7 | 3.76 | -2.84% | 29,848 | 11,199,440 |
| 2024-12-16 | 3.84 | 3.94 | 3.82 | 3.87 | +1.31% | 44,302 | 17,216,240 |
| 2024-12-13 | 3.75 | 3.86 | 3.73 | 3.82 | +1.6% | 49,587 | 18,876,586 |
| 2024-12-12 | 3.58 | 3.77 | 3.57 | 3.76 | +4.44% | 34,236 | 12,630,277 |
| 2024-12-11 | 3.64 | 3.64 | 3.57 | 3.6 | -0.55% | 11,048 | 3,964,882 |
| 2024-12-10 | 3.57 | 3.64 | 3.55 | 3.62 | +0.84% | 27,477 | 9,851,496 |
| 2024-12-09 | 3.46 | 3.63 | 3.45 | 3.59 | +3.16% | 37,165 | 13,248,911 |
| 2024-12-06 | 3.41 | 3.49 | 3.37 | 3.48 | +1.16% | 25,881 | 8,882,811 |
| 2024-12-05 | 3.49 | 3.5 | 3.36 | 3.44 | -1.43% | 26,657 | 9,155,181 |
| 2024-12-04 | 3.48 | 3.52 | 3.47 | 3.49 | -0.29% | 11,628 | 4,060,753 |
| 2024-12-03 | 3.5 | 3.53 | 3.47 | 3.5 | -0.57% | 12,674 | 4,422,051 |
| 2024-12-02 | 3.51 | 3.53 | 3.49 | 3.52 | +0.57% | 17,688 | 6,199,158 |
| 2024-11-29 | 3.51 | 3.55 | 3.46 | 3.5 | -0.28% | 19,200 | 6,742,537 |
| 2024-11-28 | 3.52 | 3.56 | 3.49 | 3.51 | -0.28% | 14,120 | 4,977,744 |
| 2024-11-27 | 3.52 | 3.54 | 3.44 | 3.52 | -0.56% | 15,818 | 5,513,033 |
| 2024-11-26 | 3.62 | 3.65 | 3.5 | 3.54 | -2.75% | 18,625 | 6,647,587 |
| 2024-11-25 | 3.58 | 3.66 | 3.58 | 3.64 | +1.96% | 10,807 | 3,926,230 |
| 2024-11-22 | 3.66 | 3.68 | 3.57 | 3.57 | -2.46% | 12,931 | 4,695,061 |
| 2024-11-21 | 3.73 | 3.73 | 3.65 | 3.66 | -0.81% | 9,943 | 3,658,141 |
| 2024-11-20 | 3.57 | 3.69 | 3.57 | 3.69 | +3.36% | 18,171 | 6,655,628 |
| 2024-11-19 | 3.51 | 3.58 | 3.51 | 3.57 | +0.56% | 9,309 | 3,304,972 |
| 2024-11-18 | 3.66 | 3.71 | 3.51 | 3.55 | -3.53% | 22,459 | 8,126,873 |
| 2024-11-15 | 3.71 | 3.73 | 3.63 | 3.68 | -0.81% | 19,995 | 7,358,104 |
| 2024-11-14 | 3.8 | 3.8 | 3.68 | 3.71 | -1.85% | 26,298 | 9,768,838 |
| 2024-11-13 | 3.75 | 3.79 | 3.58 | 3.78 | +1.61% | 38,827 | 14,359,248 |
| 2024-11-12 | 3.61 | 3.78 | 3.6 | 3.72 | +3.33% | 78,115 | 29,213,187 |
| 2024-11-11 | 3.43 | 3.6 | 3.4 | 3.6 | +4.96% | 47,390 | 16,767,042 |
| 2024-11-08 | 3.45 | 3.47 | 3.4 | 3.43 | -0.58% | 30,839 | 10,549,040 |
| 2024-11-07 | 3.47 | 3.49 | 3.38 | 3.45 | -0.58% | 43,788 | 14,963,814 |
| 2024-11-06 | 3.4 | 3.5 | 3.38 | 3.47 | +1.76% | 17,792 | 6,131,287 |
| 2024-11-05 | 3.43 | 3.43 | 3.36 | 3.41 | +0.29% | 18,294 | 6,209,933 |
| 2024-11-04 | 3.35 | 3.46 | 3.31 | 3.4 | +1.49% | 20,708 | 7,032,384 |
| 2024-11-01 | 3.44 | 3.48 | 3.33 | 3.35 | -4.56% | 61,880 | 20,846,133 |
| 2024-10-31 | 3.6 | 3.63 | 3.51 | 3.51 | -4.88% | 77,065 | 27,395,615 |
| 2024-10-30 | 3.49 | 3.73 | 3.49 | 3.69 | +3.65% | 55,109 | 20,086,328 |
| 2024-10-29 | 3.57 | 3.61 | 3.43 | 3.56 | -0.56% | 59,216 | 20,814,424 |
| 2024-10-28 | 3.4 | 3.58 | 3.38 | 3.58 | +4.99% | 71,003 | 25,058,325 |
| 2024-10-25 | 3.28 | 3.43 | 3.25 | 3.41 | +3.96% | 63,590 | 21,220,439 |
| 2024-10-24 | 3.1 | 3.28 | 3.09 | 3.28 | +5.13% | 65,732 | 21,352,337 |
| 2024-10-23 | 3.04 | 3.14 | 3.03 | 3.12 | +2.63% | 36,190 | 11,239,109 |
| 2024-10-22 | 3.06 | 3.06 | 2.99 | 3.04 | -0.33% | 26,129 | 7,884,884 |
| 2024-10-21 | 3.12 | 3.13 | 3.01 | 3.05 | -1.93% | 33,930 | 10,375,718 |
| 2024-10-18 | 3.06 | 3.12 | 3.04 | 3.11 | +1.3% | 29,385 | 9,083,410 |
| 2024-10-17 | 3.03 | 3.11 | 3.02 | 3.07 | +0.66% | 33,907 | 10,419,621 |
| 2024-10-16 | 2.99 | 3.07 | 2.95 | 3.05 | +1.67% | 34,438 | 10,368,253 |
| 2024-10-15 | 2.89 | 3 | 2.86 | 3 | +3.81% | 40,058 | 11,738,738 |
| 2024-10-14 | 2.86 | 2.9 | 2.84 | 2.89 | +0.7% | 11,173 | 3,211,764 |
| 2024-10-11 | 2.83 | 2.89 | 2.79 | 2.87 | +1.41% | 23,504 | 6,719,105 |
| 2024-10-10 | 2.85 | 2.9 | 2.74 | 2.83 | -1.05% | 37,049 | 10,388,639 |
| 2024-10-09 | 3.03 | 3.03 | 2.86 | 2.86 | -4.98% | 53,585 | 15,587,840 |
| 2024-10-08 | 3.13 | 3.17 | 3 | 3.01 | -0.33% | 90,486 | 27,663,514 |
| 2024-09-30 | 2.97 | 3.05 | 2.84 | 3.02 | +1% | 126,128 | 36,913,223 |
| 2024-09-27 | 3 | 3.01 | 2.88 | 2.99 | -0.99% | 44,368 | 13,072,385 |
| 2024-09-26 | 3.02 | 3.04 | 2.99 | 3.02 | +0.33% | 15,748 | 4,739,076 |
| 2024-09-25 | 3.12 | 3.12 | 3.01 | 3.01 | -1.95% | 31,156 | 9,487,395 |
| 2024-09-24 | 3.13 | 3.15 | 3.03 | 3.07 | -1.6% | 26,738 | 8,235,812 |
| 2024-09-23 | 3.08 | 3.14 | 3.03 | 3.12 | +1.96% | 11,161 | 3,439,226 |
| 2024-09-20 | 2.97 | 3.06 | 2.97 | 3.06 | +3.03% | 15,364 | 4,655,723 |
| 2024-09-19 | 2.99 | 2.99 | 2.94 | 2.97 | +1.02% | 11,632 | 3,460,186 |
| 2024-09-18 | 3.04 | 3.04 | 2.92 | 2.94 | -3.29% | 21,502 | 6,335,950 |
| 2024-09-13 | 3.12 | 3.13 | 3.01 | 3.04 | -3.49% | 42,832 | 13,117,399 |
| 2024-09-12 | 3.01 | 3.16 | 3.01 | 3.15 | +4.65% | 56,049 | 17,547,092 |
| 2024-09-11 | 2.95 | 3.03 | 2.94 | 3.01 | +2.03% | 10,684 | 3,182,467 |
| 2024-09-10 | 2.95 | 3 | 2.9 | 2.95 | +1.03% | 13,610 | 4,023,345 |
| 2024-09-09 | 2.96 | 2.96 | 2.88 | 2.92 | -0.68% | 11,553 | 3,368,664 |
| 2024-09-06 | 2.9 | 2.97 | 2.9 | 2.94 | +0.34% | 16,574 | 4,861,861 |
| 2024-09-05 | 2.84 | 3 | 2.84 | 2.93 | -0.34% | 24,939 | 7,313,333 |
| 2024-09-04 | 2.95 | 2.97 | 2.82 | 2.94 | -0.68% | 58,729 | 16,976,641 |
| 2024-09-03 | 2.8 | 2.96 | 2.8 | 2.96 | +4.96% | 71,797 | 21,179,286 |
| 2024-09-02 | 2.76 | 2.85 | 2.72 | 2.82 | +3.3% | 28,295 | 7,844,131 |
| 2024-08-30 | 2.75 | 2.76 | 2.71 | 2.73 | 0% | 32,787 | 8,945,892 |
| 2024-08-29 | 2.73 | 2.8 | 2.67 | 2.73 | 0% | 22,141 | 6,021,010 |
| 2024-08-28 | 2.67 | 2.77 | 2.61 | 2.73 | +3.41% | 24,447 | 6,601,210 |
| 2024-08-27 | 2.65 | 2.73 | 2.6 | 2.64 | -1.49% | 29,835 | 7,961,471 |
| 2024-08-26 | 2.6 | 2.72 | 2.6 | 2.68 | 0% | 40,725 | 10,864,615 |
| 2024-08-23 | 2.88 | 2.89 | 2.67 | 2.68 | -4.63% | 82,168 | 22,601,771 |
| 2024-08-22 | 3.06 | 3.06 | 2.77 | 2.81 | -3.44% | 103,930 | 30,283,149 |
| 2024-08-21 | 2.84 | 2.91 | 2.83 | 2.91 | +5.05% | 32,853 | 9,529,196 |
| 2024-08-20 | 2.66 | 2.78 | 2.65 | 2.77 | +4.53% | 27,408 | 7,440,507 |
| 2024-08-19 | 2.7 | 2.72 | 2.61 | 2.65 | -1.85% | 18,210 | 4,821,087 |
| 2024-08-16 | 2.74 | 2.74 | 2.68 | 2.7 | -0.37% | 8,985 | 2,429,643 |
| 2024-08-15 | 2.7 | 2.74 | 2.66 | 2.71 | 0% | 12,227 | 3,294,263 |
| 2024-08-14 | 2.7 | 2.8 | 2.67 | 2.71 | -0.37% | 27,441 | 7,494,260 |
| 2024-08-13 | 2.59 | 2.74 | 2.57 | 2.72 | +4.21% | 31,747 | 8,553,522 |
| 2024-08-12 | 2.7 | 2.71 | 2.6 | 2.61 | -4.74% | 54,973 | 14,431,504 |
| 2024-08-09 | 2.77 | 2.85 | 2.7 | 2.74 | +1.11% | 71,216 | 19,866,497 |
| 2024-08-08 | 2.58 | 2.71 | 2.54 | 2.71 | +5.04% | 39,269 | 10,428,589 |
| 2024-08-07 | 2.61 | 2.67 | 2.54 | 2.58 | 0% | 51,635 | 13,404,101 |
| 2024-08-06 | 2.44 | 2.58 | 2.42 | 2.58 | +4.88% | 76,132 | 19,228,526 |
| 2024-08-05 | 2.33 | 2.51 | 2.33 | 2.46 | +2.93% | 89,385 | 22,238,517 |
| 2024-08-02 | 2.36 | 2.41 | 2.34 | 2.39 | +1.27% | 14,832 | 3,537,760 |
| 2024-08-01 | 2.34 | 2.38 | 2.33 | 2.36 | +0.43% | 15,478 | 3,657,033 |
| 2024-07-31 | 2.31 | 2.37 | 2.28 | 2.35 | +2.17% | 19,390 | 4,501,447 |
| 2024-07-30 | 2.28 | 2.32 | 2.25 | 2.3 | +1.32% | 14,353 | 3,292,160 |
| 2024-07-29 | 2.3 | 2.3 | 2.24 | 2.27 | -0.87% | 10,654 | 2,417,415 |
| 2024-07-26 | 2.3 | 2.34 | 2.27 | 2.29 | -0.87% | 17,695 | 4,051,927 |
| 2024-07-25 | 2.3 | 2.33 | 2.27 | 2.31 | 0% | 17,156 | 3,934,608 |
| 2024-07-24 | 2.31 | 2.39 | 2.27 | 2.31 | -2.53% | 24,744 | 5,736,456 |
| 2024-07-23 | 2.4 | 2.49 | 2.34 | 2.37 | -1.66% | 46,225 | 11,191,576 |
| 2024-07-22 | 2.32 | 2.44 | 2.27 | 2.41 | +3.43% | 37,698 | 8,961,583 |
| 2024-07-19 | 2.23 | 2.34 | 2.23 | 2.33 | +4.48% | 47,036 | 10,829,831 |
| 2024-07-18 | 2.25 | 2.25 | 2.15 | 2.23 | -1.33% | 24,369 | 5,313,219 |
| 2024-07-17 | 2.26 | 2.28 | 2.23 | 2.26 | -0.44% | 21,311 | 4,796,260 |
| 2024-07-16 | 2.24 | 2.28 | 2.22 | 2.27 | +1.79% | 20,514 | 4,619,324 |
| 2024-07-15 | 2.27 | 2.29 | 2.21 | 2.23 | -2.62% | 12,017 | 2,682,467 |
| 2024-07-12 | 2.27 | 2.32 | 2.25 | 2.29 | +0.88% | 13,377 | 3,050,641 |
| 2024-07-11 | 2.25 | 2.29 | 2.22 | 2.27 | +2.71% | 11,692 | 2,643,467 |
| 2024-07-10 | 2.24 | 2.24 | 2.18 | 2.21 | -1.34% | 13,396 | 2,963,001 |
| 2024-07-09 | 2.19 | 2.25 | 2.17 | 2.24 | 0% | 14,669 | 3,248,939 |
| 2024-07-08 | 2.34 | 2.34 | 2.23 | 2.24 | -4.68% | 21,697 | 4,882,611 |
| 2024-07-05 | 2.34 | 2.35 | 2.28 | 2.35 | +0.86% | 17,159 | 3,988,278 |
| 2024-07-04 | 2.42 | 2.42 | 2.32 | 2.33 | -4.51% | 24,869 | 5,835,260 |
| 2024-07-03 | 2.39 | 2.45 | 2.39 | 2.44 | +1.67% | 27,918 | 6,783,945 |
| 2024-07-02 | 2.38 | 2.42 | 2.33 | 2.4 | +1.27% | 12,531 | 2,992,421 |
| 2024-07-01 | 2.33 | 2.38 | 2.31 | 2.37 | +0.85% | 10,662 | 2,499,183 |
| 2024-06-28 | 2.32 | 2.39 | 2.31 | 2.35 | +0.86% | 23,500 | 5,518,993 |
| 2024-06-27 | 2.36 | 2.42 | 2.33 | 2.33 | 0% | 15,872 | 3,749,300 |
| 2024-06-26 | 2.26 | 2.35 | 2.22 | 2.33 | +2.19% | 16,678 | 3,829,730 |
| 2024-06-25 | 2.25 | 2.29 | 2.18 | 2.28 | +0.44% | 23,405 | 5,233,410 |
| 2024-06-24 | 2.39 | 2.39 | 2.27 | 2.27 | -5.02% | 39,318 | 9,015,559 |
| 2024-06-21 | 2.44 | 2.47 | 2.39 | 2.39 | -3.63% | 24,576 | 5,948,047 |
| 2024-06-20 | 2.58 | 2.6 | 2.48 | 2.48 | -4.98% | 39,083 | 9,755,168 |
| 2024-06-19 | 2.53 | 2.64 | 2.5 | 2.61 | +3.16% | 34,248 | 8,844,825 |
| 2024-06-18 | 2.5 | 2.56 | 2.46 | 2.53 | -1.17% | 26,420 | 6,666,549 |
| 2024-06-17 | 2.69 | 2.74 | 2.53 | 2.56 | -3.76% | 50,605 | 13,136,485 |
| 2024-06-14 | 2.61 | 2.69 | 2.58 | 2.66 | +1.92% | 32,764 | 8,644,744 |
| 2024-06-13 | 2.6 | 2.68 | 2.59 | 2.61 | +0.77% | 44,539 | 11,725,943 |
| 2024-06-12 | 2.57 | 2.63 | 2.52 | 2.59 | +3.19% | 40,579 | 10,489,526 |
| 2024-06-11 | 2.51 | 2.56 | 2.4 | 2.51 | 0% | 25,018 | 6,189,434 |
| 2024-06-07 | 2.55 | 2.61 | 2.4 | 2.51 | 0% | 48,735 | 12,174,866 |
| 2024-06-06 | 2.59 | 2.63 | 2.51 | 2.51 | -4.92% | 41,299 | 10,467,156 |
| 2024-06-05 | 2.59 | 2.7 | 2.54 | 2.64 | +1.93% | 48,780 | 12,839,860 |
| 2024-06-04 | 2.44 | 2.59 | 2.39 | 2.59 | +4.86% | 50,749 | 12,774,025 |
| 2024-06-03 | 2.52 | 2.6 | 2.41 | 2.47 | -2.37% | 48,496 | 12,256,667 |
| 2024-05-31 | 2.44 | 2.53 | 2.41 | 2.53 | +4.98% | 52,944 | 13,205,227 |
| 2024-05-30 | 2.37 | 2.51 | 2.35 | 2.41 | -2.43% | 101,926 | 24,327,363 |
| 2024-05-29 | 2.56 | 2.56 | 2.47 | 2.47 | -5% | 66,499 | 16,480,935 |
| 2024-05-28 | 2.75 | 2.75 | 2.6 | 2.6 | -5.11% | 75,401 | 19,891,271 |
| 2024-05-27 | 2.76 | 2.83 | 2.72 | 2.74 | -0.72% | 42,773 | 11,839,309 |
| 2024-05-24 | 2.74 | 2.79 | 2.71 | 2.76 | +0.36% | 52,931 | 14,517,903 |
| 2024-05-23 | 2.85 | 2.85 | 2.73 | 2.75 | -3.85% | 63,951 | 17,745,697 |
| 2024-05-22 | 2.75 | 2.89 | 2.72 | 2.86 | +4% | 94,313 | 26,677,838 |
| 2024-05-21 | 2.86 | 2.88 | 2.71 | 2.75 | -3.51% | 165,455 | 45,256,424 |
| 2024-05-20 | 2.89 | 2.9 | 2.85 | 2.85 | -5% | 62,829 | 17,943,409 |
| 2024-05-17 | 3.05 | 3.1 | 2.95 | 3 | +1.35% | 103,170 | 30,976,356 |
| 2024-05-16 | 3.08 | 3.09 | 2.93 | 2.96 | -3.9% | 211,126 | 63,086,362 |
| 2024-05-15 | 2.92 | 3.08 | 2.92 | 3.08 | +5.12% | 153,075 | 46,058,381 |
| 2024-05-14 | 2.92 | 2.98 | 2.92 | 2.93 | -4.56% | 355,807 | 104,001,557 |
| 2024-05-13 | 3.07 | 3.07 | 3.07 | 3.07 | -4.95% | 14,319 | 4,395,933 |
| 2024-05-10 | 3.23 | 3.23 | 3.23 | 3.23 | -5% | 9,446 | 3,051,058 |
| 2024-05-09 | 3.4 | 3.4 | 3.4 | 3.4 | -5.03% | 2,505 | 851,700 |
| 2024-05-08 | 3.58 | 3.58 | 3.58 | 3.58 | -5.04% | 1,377 | 492,966 |
| 2024-05-07 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | 1,346 | 507,442 |
| 2024-05-06 | 3.97 | 3.97 | 3.97 | 3.97 | -5.02% | 627 | 248,919 |
| 2024-04-29 | 4.2 | 4.23 | 3.98 | 4.18 | -0.71% | 149,247 | 61,781,680 |
| 2024-04-26 | 4.3 | 4.36 | 4.19 | 4.21 | -3.22% | 102,826 | 43,858,123 |
| 2024-04-25 | 4.45 | 4.5 | 4.01 | 4.35 | -2.47% | 198,063 | 83,991,979 |
| 2024-04-24 | 4.48 | 4.54 | 4.39 | 4.46 | -0.22% | 88,355 | 39,361,083 |
| 2024-04-23 | 4.4 | 4.59 | 4.4 | 4.47 | +1.82% | 71,628 | 32,286,817 |
| 2024-04-22 | 4.66 | 4.68 | 4.29 | 4.39 | -7.97% | 143,896 | 62,705,032 |
| 2024-04-19 | 4.79 | 4.88 | 4.71 | 4.77 | -0.63% | 36,364 | 17,363,835 |
| 2024-04-18 | 4.88 | 5.02 | 4.71 | 4.8 | -1.64% | 71,187 | 34,624,496 |
| 2024-04-17 | 4.6 | 4.89 | 4.6 | 4.88 | +7.02% | 84,670 | 40,759,554 |
| 2024-04-16 | 4.92 | 5.01 | 4.53 | 4.56 | -9.34% | 131,064 | 60,683,999 |
| 2024-04-15 | 5.47 | 5.49 | 5 | 5.03 | -9.37% | 130,606 | 66,137,256 |
| 2024-04-12 | 5.4 | 5.63 | 5.36 | 5.55 | +2.78% | 68,988 | 38,314,485 |
| 2024-04-11 | 5.38 | 5.5 | 5.32 | 5.4 | -0.18% | 41,431 | 22,444,796 |
| 2024-04-10 | 5.54 | 5.57 | 5.36 | 5.41 | -2.7% | 48,813 | 26,552,466 |
| 2024-04-09 | 5.41 | 5.65 | 5.3 | 5.56 | +2.39% | 57,194 | 31,451,348 |
| 2024-04-08 | 5.69 | 5.7 | 5.41 | 5.43 | -4.74% | 62,688 | 34,627,377 |
| 2024-04-03 | 5.75 | 5.76 | 5.53 | 5.7 | -1.38% | 57,238 | 32,396,434 |
| 2024-04-02 | 5.69 | 5.8 | 5.57 | 5.78 | +1.05% | 72,925 | 41,646,006 |
| 2024-04-01 | 5.62 | 5.76 | 5.52 | 5.72 | +1.6% | 88,362 | 49,771,654 |
| 2024-03-29 | 5.3 | 5.66 | 5.25 | 5.63 | +6.23% | 115,213 | 63,798,772 |
| 2024-03-28 | 5.24 | 5.36 | 5.2 | 5.3 | +0.95% | 63,493 | 33,522,884 |
| 2024-03-27 | 5.35 | 5.43 | 5.22 | 5.25 | -2.42% | 62,451 | 33,194,452 |
| 2024-03-26 | 5.32 | 5.49 | 5.23 | 5.38 | +1.7% | 104,717 | 55,987,365 |
| 2024-03-25 | 5.59 | 5.59 | 5.25 | 5.29 | -5.7% | 133,108 | 71,960,331 |
| 2024-03-22 | 5.73 | 5.75 | 5.55 | 5.61 | -1.75% | 100,010 | 56,338,940 |
| 2024-03-21 | 5.68 | 5.76 | 5.61 | 5.71 | +1.42% | 97,413 | 55,497,436 |
| 2024-03-20 | 5.63 | 5.72 | 5.58 | 5.63 | +0.18% | 78,942 | 44,706,473 |
| 2024-03-19 | 5.79 | 5.86 | 5.59 | 5.62 | -2.94% | 92,954 | 52,917,283 |
| 2024-03-18 | 5.79 | 5.87 | 5.7 | 5.79 | +0.17% | 83,550 | 48,419,660 |
| 2024-03-15 | 5.86 | 5.96 | 5.75 | 5.78 | -1.37% | 73,200 | 42,662,959 |
| 2024-03-14 | 5.83 | 5.96 | 5.73 | 5.86 | -0.17% | 86,392 | 50,436,613 |
| 2024-03-13 | 5.5 | 6.02 | 5.5 | 5.87 | +5.96% | 185,734 | 107,995,098 |
| 2024-03-12 | 5.16 | 5.55 | 5.11 | 5.54 | +6.33% | 124,569 | 67,133,520 |
| 2024-03-11 | 5.29 | 5.34 | 5.18 | 5.21 | -2.62% | 86,794 | 45,529,025 |
| 2024-03-08 | 5.28 | 5.36 | 5.18 | 5.35 | +0.19% | 74,875 | 39,631,040 |
| 2024-03-07 | 5.49 | 5.49 | 5.25 | 5.34 | -2.2% | 109,445 | 58,481,946 |
| 2024-03-06 | 5.18 | 5.46 | 5.16 | 5.46 | +5.41% | 131,325 | 69,748,007 |
| 2024-03-05 | 5.23 | 5.33 | 5.03 | 5.18 | -1.33% | 124,010 | 64,011,345 |
| 2024-03-04 | 4.95 | 5.26 | 4.93 | 5.25 | +7.58% | 161,144 | 82,082,298 |
| 2024-03-01 | 4.62 | 4.94 | 4.56 | 4.88 | +5.63% | 142,108 | 67,476,689 |
| 2024-02-29 | 4.4 | 4.62 | 4.4 | 4.62 | +5% | 146,882 | 66,604,019 |
| 2024-02-28 | 4.71 | 5 | 4.3 | 4.4 | -6.78% | 213,991 | 100,107,742 |
| 2024-02-27 | 4.55 | 4.74 | 4.54 | 4.72 | +3.74% | 112,182 | 52,442,387 |
| 2024-02-26 | 4.51 | 4.67 | 4.48 | 4.55 | +0.89% | 165,261 | 75,296,291 |
| 2024-02-23 | 4.33 | 4.63 | 4.33 | 4.51 | +7.13% | 227,026 | 101,422,766 |
| 2024-02-22 | 3.84 | 4.21 | 3.82 | 4.21 | +9.92% | 165,869 | 66,965,385 |
| 2024-02-21 | 3.64 | 4.03 | 3.6 | 3.83 | +4.64% | 185,271 | 71,184,927 |
| 2024-02-20 | 3.61 | 3.69 | 3.52 | 3.66 | +0.55% | 99,855 | 36,164,460 |
| 2024-02-19 | 3.51 | 3.65 | 3.49 | 3.64 | +5.51% | 134,719 | 48,205,102 |
| 2024-02-08 | 3.2 | 3.48 | 2.98 | 3.45 | +5.5% | 205,930 | 66,821,761 |
| 2024-02-07 | 3.87 | 3.87 | 3.25 | 3.27 | -9.42% | 272,835 | 91,588,314 |
| 2024-02-06 | 3.61 | 3.87 | 3.61 | 3.61 | -9.98% | 164,838 | 59,950,150 |
| 2024-02-05 | 4.38 | 4.45 | 4.01 | 4.01 | -10.09% | 85,067 | 34,527,155 |
| 2024-02-02 | 4.75 | 4.92 | 4.3 | 4.46 | -6.3% | 126,729 | 57,956,530 |
| 2024-02-01 | 4.85 | 4.93 | 4.5 | 4.76 | -3.84% | 175,661 | 83,352,934 |
| 2024-01-31 | 5.25 | 5.39 | 4.91 | 4.95 | -6.6% | 241,906 | 123,504,911 |
| 2024-01-30 | 5.37 | 5.4 | 5.09 | 5.3 | -1.3% | 153,311 | 80,619,022 |
| 2024-01-29 | 5.57 | 5.7 | 5.3 | 5.37 | -4.79% | 194,718 | 105,864,115 |
| 2024-01-26 | 5.53 | 5.82 | 5.53 | 5.64 | +0.36% | 327,115 | 185,956,387 |
| 2024-01-25 | 5.45 | 5.64 | 5.33 | 5.62 | +0.9% | 260,575 | 143,273,610 |
| 2024-01-24 | 5.22 | 5.68 | 5.22 | 5.57 | +6.3% | 308,408 | 171,188,145 |
| 2024-01-23 | 5.32 | 5.43 | 5.02 | 5.24 | -1.32% | 298,418 | 155,425,087 |
| 2024-01-22 | 5.68 | 5.81 | 5.18 | 5.31 | -4.15% | 375,697 | 207,831,097 |
| 2024-01-19 | 5.35 | 5.58 | 5.25 | 5.54 | +4.33% | 256,247 | 140,724,216 |
| 2024-01-18 | 5.42 | 5.49 | 5.13 | 5.31 | -1.3% | 137,338 | 71,942,627 |
| 2024-01-17 | 5.5 | 5.61 | 5.37 | 5.38 | -2.36% | 117,636 | 64,368,897 |
| 2024-01-16 | 5.46 | 5.53 | 5.38 | 5.51 | +1.66% | 170,253 | 92,969,231 |
| 2024-01-15 | 5.26 | 5.46 | 5.25 | 5.42 | +1.69% | 124,256 | 67,061,504 |
| 2024-01-12 | 5.4 | 5.49 | 5.29 | 5.33 | -1.66% | 125,777 | 67,462,881 |
| 2024-01-11 | 5.35 | 5.47 | 5.33 | 5.42 | +0.56% | 146,493 | 78,939,355 |
| 2024-01-10 | 5.48 | 5.53 | 5.36 | 5.39 | -2% | 141,050 | 76,427,599 |
| 2024-01-09 | 5.44 | 5.54 | 5.34 | 5.5 | +2.42% | 142,203 | 77,823,198 |
| 2024-01-08 | 5.43 | 5.55 | 5.3 | 5.37 | -1.47% | 154,417 | 83,958,959 |
| 2024-01-05 | 5.66 | 5.72 | 5.44 | 5.45 | -2.85% | 186,878 | 103,660,885 |
| 2024-01-04 | 5.53 | 5.78 | 5.5 | 5.61 | +1.08% | 223,176 | 125,675,030 |
| 2024-01-03 | 5.69 | 5.72 | 5.47 | 5.55 | -1.94% | 247,649 | 137,272,653 |
| 2024-01-02 | 5.71 | 5.82 | 5.62 | 5.66 | +0.89% | 400,210 | 228,147,165 |
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：