股票概览
3.03
-1.62%
-0.05
3.1
开盘价
3.14
最高价
3.03
最低价
123,707
成交量
数据更新至: 2024-12-31
技术指标
3.12
MA5 (5日均线)
3.27
MA10 (10日均线)
3.56
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 | 3.1 | 3.14 | 3.03 | 3.03 | -1.62% | 123,707 | 38,045,502 |
| 2024-12-30 | 3.18 | 3.2 | 3 | 3.08 | -4.35% | 189,655 | 58,147,365 |
| 2024-12-27 | 3.18 | 3.29 | 3.15 | 3.22 | +2.22% | 133,858 | 43,420,873 |
| 2024-12-26 | 3.15 | 3.19 | 3.09 | 3.15 | +0.32% | 97,262 | 30,691,295 |
| 2024-12-25 | 3.21 | 3.24 | 3.07 | 3.14 | -2.79% | 165,901 | 52,052,589 |
| 2024-12-24 | 3.3 | 3.32 | 3.19 | 3.23 | -1.22% | 141,421 | 45,768,969 |
| 2024-12-23 | 3.51 | 3.51 | 3.26 | 3.27 | -6.57% | 205,298 | 68,330,541 |
| 2024-12-20 | 3.54 | 3.61 | 3.47 | 3.5 | -1.13% | 115,174 | 40,641,280 |
| 2024-12-19 | 3.51 | 3.55 | 3.43 | 3.54 | +1.14% | 131,962 | 46,184,915 |
| 2024-12-18 | 3.65 | 3.67 | 3.49 | 3.5 | -2.78% | 171,805 | 60,697,213 |
| 2024-12-17 | 3.86 | 3.87 | 3.59 | 3.6 | -6.25% | 178,113 | 65,421,632 |
| 2024-12-16 | 3.9 | 3.92 | 3.82 | 3.84 | -1.29% | 127,242 | 49,176,404 |
| 2024-12-13 | 4 | 4.02 | 3.89 | 3.89 | -2.26% | 138,249 | 54,627,555 |
| 2024-12-12 | 3.9 | 4 | 3.9 | 3.98 | +1.27% | 161,472 | 63,875,527 |
| 2024-12-11 | 3.87 | 4.05 | 3.85 | 3.93 | +1.81% | 171,668 | 67,736,950 |
| 2024-12-10 | 3.99 | 4.01 | 3.86 | 3.86 | -0.77% | 150,210 | 58,794,245 |
| 2024-12-09 | 3.96 | 3.99 | 3.85 | 3.89 | -1.52% | 141,346 | 55,186,187 |
| 2024-12-06 | 3.9 | 4.01 | 3.83 | 3.95 | +1.28% | 203,426 | 80,055,031 |
| 2024-12-05 | 3.75 | 3.9 | 3.73 | 3.9 | +3.45% | 152,902 | 58,781,404 |
| 2024-12-04 | 3.85 | 3.87 | 3.74 | 3.77 | -2.58% | 132,569 | 50,574,506 |
| 2024-12-03 | 3.86 | 3.89 | 3.81 | 3.87 | +0.52% | 140,560 | 54,116,563 |
| 2024-12-02 | 3.77 | 3.87 | 3.72 | 3.85 | +2.94% | 175,127 | 66,965,675 |
| 2024-11-29 | 3.68 | 3.78 | 3.64 | 3.74 | +1.08% | 162,944 | 60,658,786 |
| 2024-11-28 | 3.63 | 3.77 | 3.63 | 3.7 | +1.09% | 147,397 | 54,709,211 |
| 2024-11-27 | 3.6 | 3.67 | 3.47 | 3.66 | +2.23% | 115,075 | 41,078,628 |
| 2024-11-26 | 3.63 | 3.67 | 3.56 | 3.58 | -1.38% | 105,291 | 38,017,890 |
| 2024-11-25 | 3.55 | 3.67 | 3.52 | 3.63 | +2.25% | 150,427 | 54,242,053 |
| 2024-11-22 | 3.67 | 3.71 | 3.53 | 3.55 | -4.31% | 122,927 | 44,567,473 |
| 2024-11-21 | 3.8 | 3.84 | 3.65 | 3.71 | +0.27% | 138,914 | 51,514,729 |
| 2024-11-20 | 3.6 | 3.7 | 3.58 | 3.7 | +2.21% | 125,609 | 45,817,393 |
| 2024-11-19 | 3.58 | 3.64 | 3.48 | 3.62 | +2.26% | 155,195 | 55,134,779 |
| 2024-11-18 | 3.64 | 3.66 | 3.51 | 3.54 | -1.94% | 157,640 | 56,204,463 |
| 2024-11-15 | 3.75 | 3.79 | 3.59 | 3.61 | -3.48% | 149,966 | 55,500,840 |
| 2024-11-14 | 3.85 | 3.88 | 3.72 | 3.74 | -3.36% | 143,837 | 54,510,200 |
| 2024-11-13 | 3.9 | 3.92 | 3.76 | 3.87 | -1.02% | 206,710 | 79,255,997 |
| 2024-11-12 | 4 | 4.05 | 3.88 | 3.91 | -2.01% | 210,678 | 83,527,397 |
| 2024-11-11 | 3.91 | 4.05 | 3.87 | 3.99 | +1.01% | 253,564 | 99,957,385 |
| 2024-11-08 | 4.08 | 4.12 | 3.93 | 3.95 | -1.99% | 271,864 | 108,991,754 |
| 2024-11-07 | 3.9 | 4.03 | 3.87 | 4.03 | +1.26% | 245,889 | 97,450,822 |
| 2024-11-06 | 4.04 | 4.04 | 3.91 | 3.98 | -1.49% | 265,687 | 105,720,692 |
| 2024-11-05 | 3.99 | 4.05 | 3.96 | 4.04 | +0.25% | 377,288 | 151,368,800 |
| 2024-11-04 | 4.05 | 4.11 | 3.93 | 4.03 | -1.95% | 422,759 | 169,449,836 |
| 2024-11-01 | 4.27 | 4.5 | 4.09 | 4.11 | -0.72% | 915,132 | 387,638,556 |
| 2024-10-31 | 3.82 | 4.14 | 3.81 | 4.14 | +10.11% | 664,112 | 269,981,882 |
| 2024-10-30 | 3.7 | 3.84 | 3.7 | 3.76 | -0.27% | 237,389 | 89,510,460 |
| 2024-10-29 | 3.88 | 4.03 | 3.76 | 3.77 | -3.08% | 332,518 | 129,032,865 |
| 2024-10-28 | 3.87 | 3.96 | 3.8 | 3.89 | +0.52% | 338,260 | 131,304,183 |
| 2024-10-25 | 3.7 | 3.94 | 3.69 | 3.87 | +4.88% | 417,936 | 160,606,921 |
| 2024-10-24 | 3.75 | 3.8 | 3.66 | 3.69 | -2.64% | 266,121 | 98,850,783 |
| 2024-10-23 | 3.67 | 3.96 | 3.58 | 3.79 | +1.34% | 511,510 | 192,386,335 |
| 2024-10-22 | 3.58 | 3.85 | 3.5 | 3.74 | +3.89% | 431,592 | 155,982,005 |
| 2024-10-21 | 3.47 | 3.8 | 3.44 | 3.6 | +4.35% | 402,420 | 145,650,682 |
| 2024-10-18 | 3.44 | 3.47 | 3.33 | 3.45 | +1.17% | 289,930 | 98,768,867 |
| 2024-10-17 | 3.4 | 3.52 | 3.4 | 3.41 | +0.89% | 276,033 | 95,140,851 |
| 2024-10-16 | 3.35 | 3.43 | 3.32 | 3.38 | +0.9% | 237,612 | 80,227,349 |
| 2024-10-15 | 3.45 | 3.52 | 3.33 | 3.35 | -2.9% | 497,456 | 169,965,266 |
| 2024-10-14 | 3.19 | 3.45 | 3.19 | 3.45 | +9.87% | 331,205 | 113,001,616 |
| 2024-10-11 | 3.26 | 3.27 | 3.09 | 3.14 | -4.27% | 166,634 | 53,053,702 |
| 2024-10-10 | 3.34 | 3.43 | 3.21 | 3.28 | -0.61% | 245,821 | 81,413,558 |
| 2024-10-09 | 3.59 | 3.65 | 3.28 | 3.3 | -8.84% | 389,240 | 134,583,796 |
| 2024-10-08 | 3.81 | 3.81 | 3.44 | 3.62 | +4.62% | 585,501 | 212,276,518 |
| 2024-09-30 | 3.25 | 3.5 | 3.14 | 3.46 | +8.46% | 549,653 | 183,820,330 |
| 2024-09-27 | 3.05 | 3.25 | 3.01 | 3.19 | +5.63% | 335,982 | 105,632,392 |
| 2024-09-26 | 2.95 | 3.02 | 2.93 | 3.02 | +1.34% | 267,904 | 79,879,410 |
| 2024-09-25 | 2.95 | 3.08 | 2.92 | 2.98 | +2.76% | 380,304 | 113,776,549 |
| 2024-09-24 | 2.85 | 2.9 | 2.83 | 2.9 | +2.11% | 219,347 | 63,078,116 |
| 2024-09-23 | 2.91 | 2.91 | 2.82 | 2.84 | -2.07% | 176,742 | 50,221,825 |
| 2024-09-20 | 2.93 | 2.96 | 2.87 | 2.9 | -2.03% | 209,786 | 60,957,006 |
| 2024-09-19 | 2.88 | 2.99 | 2.84 | 2.96 | +1.72% | 318,711 | 93,439,279 |
| 2024-09-18 | 2.88 | 2.92 | 2.81 | 2.91 | +1.39% | 269,119 | 77,104,574 |
| 2024-09-13 | 2.93 | 3.02 | 2.85 | 2.87 | -2.05% | 340,008 | 98,536,309 |
| 2024-09-12 | 2.95 | 3.1 | 2.91 | 2.93 | -1.68% | 631,978 | 188,224,431 |
| 2024-09-11 | 2.71 | 2.98 | 2.69 | 2.98 | +9.96% | 431,793 | 126,770,016 |
| 2024-09-10 | 2.74 | 2.81 | 2.67 | 2.71 | -1.81% | 162,545 | 44,277,711 |
| 2024-09-09 | 2.74 | 2.79 | 2.71 | 2.76 | +0.73% | 200,313 | 55,230,071 |
| 2024-09-06 | 2.82 | 2.86 | 2.73 | 2.74 | -5.52% | 396,496 | 109,774,422 |
| 2024-09-05 | 2.65 | 2.9 | 2.65 | 2.9 | +9.85% | 531,234 | 152,050,599 |
| 2024-09-04 | 2.63 | 2.7 | 2.6 | 2.64 | -0.75% | 66,581 | 17,689,610 |
| 2024-09-03 | 2.66 | 2.71 | 2.62 | 2.66 | +0.38% | 70,770 | 18,819,708 |
| 2024-09-02 | 2.69 | 2.74 | 2.64 | 2.65 | -1.49% | 92,350 | 24,808,781 |
| 2024-08-30 | 2.65 | 2.73 | 2.63 | 2.69 | +0.37% | 163,353 | 43,920,348 |
| 2024-08-29 | 2.57 | 2.82 | 2.56 | 2.68 | +3.08% | 182,243 | 48,932,251 |
| 2024-08-28 | 2.61 | 2.63 | 2.56 | 2.6 | -1.52% | 80,848 | 20,951,979 |
| 2024-08-27 | 2.61 | 2.68 | 2.55 | 2.64 | +1.54% | 126,680 | 33,280,849 |
| 2024-08-26 | 2.58 | 2.65 | 2.58 | 2.6 | +1.17% | 69,707 | 18,259,794 |
| 2024-08-23 | 2.57 | 2.59 | 2.53 | 2.57 | 0% | 75,518 | 19,292,815 |
| 2024-08-22 | 2.62 | 2.66 | 2.57 | 2.57 | -1.91% | 71,876 | 18,764,815 |
| 2024-08-21 | 2.66 | 2.67 | 2.61 | 2.62 | -1.5% | 63,810 | 16,820,326 |
| 2024-08-20 | 2.69 | 2.69 | 2.64 | 2.66 | -1.12% | 76,942 | 20,486,062 |
| 2024-08-19 | 2.74 | 2.74 | 2.68 | 2.69 | -1.82% | 98,304 | 26,569,405 |
| 2024-08-16 | 2.82 | 2.84 | 2.74 | 2.74 | -3.18% | 113,265 | 31,393,126 |
| 2024-08-15 | 2.77 | 2.85 | 2.73 | 2.83 | +1.07% | 158,420 | 44,275,836 |
| 2024-08-14 | 2.83 | 2.87 | 2.77 | 2.8 | -0.36% | 123,651 | 34,754,341 |
| 2024-08-13 | 2.8 | 2.84 | 2.71 | 2.81 | 0% | 175,215 | 48,318,607 |
| 2024-08-12 | 2.9 | 2.94 | 2.78 | 2.81 | -1.06% | 213,237 | 60,709,836 |
| 2024-08-09 | 2.91 | 2.93 | 2.83 | 2.84 | -2.07% | 200,338 | 57,370,129 |
| 2024-08-08 | 2.95 | 2.96 | 2.85 | 2.9 | -2.03% | 253,500 | 73,792,286 |
| 2024-08-07 | 3.11 | 3.24 | 2.94 | 2.96 | -4.82% | 497,899 | 151,678,048 |
| 2024-08-06 | 2.78 | 3.11 | 2.78 | 3.11 | +9.89% | 439,195 | 134,632,690 |
| 2024-08-05 | 2.72 | 3 | 2.71 | 2.83 | +3.28% | 218,580 | 61,968,656 |
| 2024-08-02 | 2.75 | 2.79 | 2.73 | 2.74 | -0.72% | 72,577 | 20,047,729 |
| 2024-08-01 | 2.79 | 2.79 | 2.74 | 2.76 | 0% | 81,023 | 22,374,548 |
| 2024-07-31 | 2.7 | 2.78 | 2.68 | 2.76 | +2.22% | 81,816 | 22,480,638 |
| 2024-07-30 | 2.65 | 2.7 | 2.64 | 2.7 | +1.12% | 49,674 | 13,315,885 |
| 2024-07-29 | 2.64 | 2.69 | 2.6 | 2.67 | +1.14% | 57,022 | 15,125,030 |
| 2024-07-26 | 2.62 | 2.66 | 2.59 | 2.64 | +0.76% | 70,317 | 18,520,780 |
| 2024-07-25 | 2.56 | 2.75 | 2.54 | 2.62 | +1.95% | 112,123 | 29,678,191 |
| 2024-07-24 | 2.66 | 2.67 | 2.56 | 2.57 | -3.75% | 87,243 | 22,654,582 |
| 2024-07-23 | 2.72 | 2.76 | 2.66 | 2.67 | -1.84% | 59,931 | 16,242,796 |
| 2024-07-22 | 2.66 | 2.73 | 2.65 | 2.72 | +1.49% | 71,188 | 19,209,125 |
| 2024-07-19 | 2.63 | 2.7 | 2.63 | 2.68 | +0.75% | 66,062 | 17,687,432 |
| 2024-07-18 | 2.67 | 2.71 | 2.61 | 2.66 | -2.92% | 86,119 | 22,850,121 |
| 2024-07-17 | 2.74 | 2.82 | 2.73 | 2.74 | +0.37% | 80,851 | 22,390,500 |
| 2024-07-16 | 2.75 | 2.76 | 2.72 | 2.73 | -0.36% | 41,826 | 11,430,535 |
| 2024-07-15 | 2.81 | 2.81 | 2.74 | 2.74 | -1.79% | 50,382 | 13,892,882 |
| 2024-07-12 | 2.8 | 2.85 | 2.77 | 2.79 | -0.71% | 79,962 | 22,518,588 |
| 2024-07-11 | 2.76 | 2.82 | 2.74 | 2.81 | +2.93% | 98,545 | 27,472,398 |
| 2024-07-10 | 2.71 | 2.81 | 2.68 | 2.73 | -3.19% | 82,641 | 22,699,045 |
| 2024-07-09 | 2.83 | 2.85 | 2.74 | 2.82 | -0.7% | 87,493 | 24,437,545 |
| 2024-07-08 | 2.86 | 2.87 | 2.79 | 2.84 | -1.39% | 74,924 | 21,183,900 |
| 2024-07-05 | 2.86 | 2.88 | 2.82 | 2.88 | +2.49% | 67,293 | 19,228,092 |
| 2024-07-04 | 2.91 | 2.92 | 2.8 | 2.81 | -3.44% | 80,633 | 22,916,930 |
| 2024-07-03 | 2.93 | 2.96 | 2.91 | 2.91 | -0.68% | 63,264 | 18,534,447 |
| 2024-07-02 | 2.96 | 3 | 2.89 | 2.93 | -1.68% | 109,339 | 32,253,140 |
| 2024-07-01 | 2.93 | 3.09 | 2.92 | 2.98 | +6.05% | 177,669 | 53,077,541 |
| 2024-06-28 | 2.83 | 2.88 | 2.8 | 2.81 | -0.35% | 77,635 | 22,028,475 |
| 2024-06-27 | 2.89 | 2.92 | 2.81 | 2.82 | -3.42% | 85,306 | 24,424,637 |
| 2024-06-26 | 2.87 | 2.94 | 2.77 | 2.92 | +1.04% | 139,688 | 39,569,765 |
| 2024-06-25 | 2.99 | 3 | 2.86 | 2.89 | -2.69% | 105,339 | 30,692,728 |
| 2024-06-24 | 2.88 | 3.03 | 2.86 | 2.97 | -4.19% | 157,990 | 46,669,937 |
| 2024-06-21 | 3.15 | 3.23 | 3.08 | 3.1 | 0% | 107,105 | 33,683,759 |
| 2024-06-20 | 3.26 | 3.26 | 3.08 | 3.1 | -4.91% | 161,742 | 50,669,623 |
| 2024-06-19 | 3.36 | 3.36 | 3.26 | 3.26 | -2.1% | 85,344 | 28,067,718 |
| 2024-06-18 | 3.31 | 3.35 | 3.26 | 3.33 | +0.3% | 96,963 | 32,123,942 |
| 2024-06-17 | 3.3 | 3.44 | 3.28 | 3.32 | +0.91% | 130,706 | 43,383,355 |
| 2024-06-14 | 3.57 | 3.57 | 3.25 | 3.29 | -8.61% | 332,684 | 111,223,646 |
| 2024-06-13 | 3.66 | 3.73 | 3.59 | 3.6 | -2.17% | 170,090 | 62,123,039 |
| 2024-06-12 | 3.65 | 3.76 | 3.58 | 3.68 | +0.82% | 197,649 | 72,684,517 |
| 2024-06-11 | 3.65 | 3.66 | 3.55 | 3.65 | -0.54% | 124,305 | 44,839,321 |
| 2024-06-07 | 3.6 | 3.68 | 3.56 | 3.67 | +1.38% | 168,693 | 61,156,256 |
| 2024-06-06 | 3.65 | 3.71 | 3.52 | 3.62 | -1.36% | 215,964 | 77,622,494 |
| 2024-06-05 | 3.74 | 3.81 | 3.64 | 3.67 | -4.68% | 219,937 | 81,692,609 |
| 2024-06-04 | 3.7 | 3.96 | 3.55 | 3.85 | +3.77% | 409,090 | 152,664,823 |
| 2024-06-03 | 3.6 | 3.75 | 3.53 | 3.71 | +2.2% | 354,191 | 128,921,995 |
| 2024-05-31 | 3.71 | 3.79 | 3.58 | 3.63 | -2.42% | 374,067 | 136,024,951 |
| 2024-05-30 | 3.92 | 4 | 3.7 | 3.72 | -2.62% | 653,114 | 251,235,425 |
| 2024-05-29 | 3.43 | 3.82 | 3.43 | 3.82 | +10.09% | 642,141 | 242,700,239 |
| 2024-05-28 | 3.54 | 3.55 | 3.41 | 3.47 | -1.42% | 180,079 | 62,292,543 |
| 2024-05-27 | 3.6 | 3.66 | 3.46 | 3.52 | -3.83% | 270,287 | 94,874,924 |
| 2024-05-24 | 3.75 | 3.79 | 3.61 | 3.66 | -3.17% | 385,149 | 141,540,271 |
| 2024-05-23 | 3.8 | 3.94 | 3.74 | 3.78 | +1.61% | 637,859 | 244,757,838 |
| 2024-05-22 | 3.4 | 3.72 | 3.4 | 3.72 | +10.06% | 440,879 | 160,384,854 |
| 2024-05-21 | 3.45 | 3.47 | 3.37 | 3.38 | -2.31% | 82,248 | 27,936,711 |
| 2024-05-20 | 3.45 | 3.52 | 3.45 | 3.46 | -0.86% | 89,968 | 31,254,133 |
| 2024-05-17 | 3.48 | 3.51 | 3.45 | 3.49 | +0.58% | 95,547 | 33,179,142 |
| 2024-05-16 | 3.45 | 3.51 | 3.45 | 3.47 | -0.86% | 96,637 | 33,589,799 |
| 2024-05-15 | 3.52 | 3.6 | 3.47 | 3.5 | -1.96% | 144,843 | 50,749,805 |
| 2024-05-14 | 3.48 | 3.6 | 3.48 | 3.57 | -0.83% | 174,340 | 61,518,288 |
| 2024-05-13 | 3.6 | 3.75 | 3.48 | 3.6 | +4.35% | 311,508 | 112,591,425 |
| 2024-05-10 | 3.56 | 3.56 | 3.44 | 3.45 | -4.17% | 300,205 | 104,347,727 |
| 2024-05-09 | 3.35 | 3.69 | 3.33 | 3.6 | +7.46% | 445,101 | 160,895,288 |
| 2024-05-08 | 3.5 | 3.52 | 3.33 | 3.35 | -3.74% | 169,058 | 57,309,561 |
| 2024-05-07 | 3.73 | 3.73 | 3.45 | 3.48 | -0.57% | 325,002 | 114,927,953 |
| 2024-05-06 | 3.48 | 3.5 | 3.48 | 3.5 | +10.06% | 99,321 | 34,737,265 |
| 2024-04-30 | 3.36 | 3.36 | 3.14 | 3.18 | -6.47% | 220,002 | 70,597,465 |
| 2024-04-29 | 3.31 | 3.4 | 3.27 | 3.4 | +3.34% | 127,217 | 42,818,902 |
| 2024-04-26 | 3.23 | 3.29 | 3.17 | 3.29 | +1.86% | 95,538 | 30,982,947 |
| 2024-04-25 | 3.22 | 3.26 | 3.17 | 3.23 | +0.94% | 82,397 | 26,599,063 |
| 2024-04-24 | 3.19 | 3.23 | 3.17 | 3.2 | -0.93% | 86,341 | 27,604,514 |
| 2024-04-23 | 3.17 | 3.24 | 3.14 | 3.23 | +3.86% | 118,544 | 37,887,284 |
| 2024-04-22 | 3.1 | 3.17 | 3.04 | 3.11 | -0.64% | 86,451 | 26,884,684 |
| 2024-04-19 | 3.16 | 3.19 | 3.1 | 3.13 | -1.57% | 92,916 | 29,104,128 |
| 2024-04-18 | 3.25 | 3.26 | 3.13 | 3.18 | -1.55% | 113,465 | 36,107,527 |
| 2024-04-17 | 3.09 | 3.27 | 3.08 | 3.23 | +4.53% | 128,351 | 41,281,158 |
| 2024-04-16 | 3.41 | 3.41 | 3.07 | 3.09 | -9.38% | 182,937 | 57,607,914 |
| 2024-04-15 | 3.59 | 3.6 | 3.24 | 3.41 | -5.01% | 168,504 | 57,235,113 |
| 2024-04-12 | 3.7 | 3.7 | 3.56 | 3.59 | -2.45% | 78,895 | 28,582,158 |
| 2024-04-11 | 3.66 | 3.75 | 3.61 | 3.68 | 0% | 72,203 | 26,741,478 |
| 2024-04-10 | 3.81 | 3.82 | 3.64 | 3.68 | -3.41% | 96,444 | 35,708,559 |
| 2024-04-09 | 3.75 | 3.81 | 3.73 | 3.81 | +2.14% | 77,203 | 29,211,949 |
| 2024-04-08 | 3.83 | 3.83 | 3.71 | 3.73 | -3.62% | 113,466 | 42,682,748 |
| 2024-04-03 | 3.93 | 3.95 | 3.82 | 3.87 | -1.78% | 100,414 | 38,774,321 |
| 2024-04-02 | 3.95 | 3.98 | 3.89 | 3.94 | -0.76% | 100,077 | 39,302,078 |
| 2024-04-01 | 3.88 | 3.97 | 3.88 | 3.97 | +2.58% | 120,273 | 47,293,110 |
| 2024-03-29 | 3.85 | 3.9 | 3.82 | 3.87 | +0.52% | 84,443 | 32,548,179 |
| 2024-03-28 | 3.79 | 3.89 | 3.76 | 3.85 | +1.85% | 125,448 | 48,166,468 |
| 2024-03-27 | 4 | 4.01 | 3.77 | 3.78 | -5.26% | 163,439 | 63,365,049 |
| 2024-03-26 | 4.01 | 4.02 | 3.89 | 3.99 | 0% | 162,483 | 64,254,639 |
| 2024-03-25 | 4.05 | 4.08 | 3.98 | 3.99 | -2.44% | 159,174 | 64,156,966 |
| 2024-03-22 | 4.2 | 4.23 | 4.08 | 4.09 | -3.54% | 227,311 | 93,476,244 |
| 2024-03-21 | 4.14 | 4.3 | 4.08 | 4.24 | +2.91% | 290,341 | 121,090,787 |
| 2024-03-20 | 4.08 | 4.16 | 4.08 | 4.12 | +0.73% | 163,409 | 67,185,093 |
| 2024-03-19 | 4.18 | 4.25 | 4.08 | 4.09 | -1.45% | 199,068 | 82,269,262 |
| 2024-03-18 | 4.12 | 4.18 | 4.07 | 4.15 | +1.47% | 248,090 | 101,942,157 |
| 2024-03-15 | 4.18 | 4.18 | 4.04 | 4.09 | -1.68% | 249,261 | 101,629,573 |
| 2024-03-14 | 4.11 | 4.24 | 4.02 | 4.16 | +1.71% | 421,586 | 173,943,930 |
| 2024-03-13 | 4.13 | 4.29 | 4.06 | 4.09 | -2.85% | 422,054 | 173,237,309 |
| 2024-03-12 | 4.36 | 4.65 | 4.12 | 4.21 | -2.09% | 865,555 | 376,668,415 |
| 2024-03-11 | 4.1 | 4.3 | 3.98 | 4.3 | +9.97% | 387,790 | 164,159,793 |
| 2024-03-08 | 3.52 | 3.91 | 3.52 | 3.91 | +10.14% | 228,132 | 87,477,429 |
| 2024-03-07 | 3.59 | 3.64 | 3.52 | 3.55 | -1.11% | 125,971 | 45,053,142 |
| 2024-03-06 | 3.49 | 3.61 | 3.46 | 3.59 | +3.16% | 145,459 | 51,833,705 |
| 2024-03-05 | 3.61 | 3.61 | 3.46 | 3.48 | -3.33% | 135,713 | 47,657,046 |
| 2024-03-04 | 3.69 | 3.72 | 3.54 | 3.6 | -2.96% | 148,911 | 53,811,726 |
| 2024-03-01 | 3.77 | 3.84 | 3.65 | 3.71 | -0.8% | 155,945 | 57,901,986 |
| 2024-02-29 | 3.53 | 3.75 | 3.49 | 3.74 | +3.31% | 193,177 | 71,090,327 |
| 2024-02-28 | 3.95 | 4.14 | 3.6 | 3.62 | -8.35% | 328,131 | 128,105,150 |
| 2024-02-27 | 3.79 | 3.95 | 3.75 | 3.95 | +3.4% | 183,470 | 71,154,702 |
| 2024-02-26 | 3.8 | 3.88 | 3.71 | 3.82 | +1.06% | 241,263 | 91,693,524 |
| 2024-02-23 | 3.74 | 3.83 | 3.7 | 3.78 | +2.16% | 246,413 | 92,608,913 |
| 2024-02-22 | 3.53 | 3.8 | 3.52 | 3.7 | +3.35% | 271,008 | 99,732,709 |
| 2024-02-21 | 3.49 | 3.7 | 3.45 | 3.58 | +1.7% | 275,879 | 99,440,747 |
| 2024-02-20 | 3.42 | 3.54 | 3.37 | 3.52 | +0.57% | 204,593 | 71,214,802 |
| 2024-02-19 | 3.35 | 3.52 | 3.07 | 3.5 | +3.24% | 287,680 | 97,051,917 |
| 2024-02-08 | 3.21 | 3.48 | 2.98 | 3.39 | +2.42% | 364,692 | 117,367,694 |
| 2024-02-07 | 3.68 | 3.68 | 3.31 | 3.31 | -10.05% | 356,059 | 121,582,935 |
| 2024-02-06 | 3.68 | 3.91 | 3.68 | 3.68 | -10.02% | 356,145 | 132,589,661 |
| 2024-02-05 | 4.54 | 4.6 | 4.09 | 4.09 | -9.91% | 324,874 | 135,608,409 |
| 2024-02-02 | 4.91 | 4.99 | 4.45 | 4.54 | -4.22% | 772,249 | 361,546,031 |
| 2024-02-01 | 4.26 | 4.74 | 4.12 | 4.74 | +9.98% | 212,953 | 96,859,437 |
| 2024-01-31 | 4.57 | 4.87 | 4.28 | 4.31 | -5.69% | 547,245 | 251,479,777 |
| 2024-01-30 | 4 | 4.57 | 3.95 | 4.57 | +10.12% | 373,753 | 160,647,552 |
| 2024-01-29 | 4.4 | 4.49 | 4.15 | 4.15 | -9.98% | 355,199 | 151,324,679 |
| 2024-01-26 | 4.2 | 4.61 | 4.17 | 4.61 | +10.02% | 252,356 | 111,102,359 |
| 2024-01-25 | 4.12 | 4.2 | 4.07 | 4.19 | +1.7% | 148,477 | 61,578,670 |
| 2024-01-24 | 4.18 | 4.22 | 3.95 | 4.12 | -0.96% | 210,504 | 85,606,301 |
| 2024-01-23 | 4.1 | 4.17 | 4 | 4.16 | +1.46% | 147,170 | 60,579,687 |
| 2024-01-22 | 4.37 | 4.41 | 4.06 | 4.1 | -6.82% | 231,013 | 97,458,827 |
| 2024-01-19 | 4.63 | 4.69 | 4.28 | 4.4 | -6.38% | 307,681 | 136,347,811 |
| 2024-01-18 | 4.58 | 4.72 | 4.51 | 4.7 | -2.89% | 273,444 | 126,723,910 |
| 2024-01-17 | 5.11 | 5.12 | 4.8 | 4.84 | -4.72% | 201,696 | 99,345,130 |
| 2024-01-16 | 5.12 | 5.2 | 4.98 | 5.08 | -1.17% | 202,044 | 102,518,552 |
| 2024-01-15 | 5.24 | 5.28 | 5.12 | 5.14 | -3.02% | 164,518 | 85,235,550 |
| 2024-01-12 | 5.2 | 5.46 | 5.2 | 5.3 | +1.15% | 229,948 | 122,573,789 |
| 2024-01-11 | 5.22 | 5.3 | 5.19 | 5.24 | +0.38% | 152,596 | 79,857,642 |
| 2024-01-10 | 5.14 | 5.47 | 5.09 | 5.22 | +0.58% | 229,406 | 120,623,825 |
| 2024-01-09 | 5.09 | 5.38 | 5.07 | 5.19 | +1.57% | 226,786 | 117,979,859 |
| 2024-01-08 | 5.22 | 5.34 | 5.09 | 5.11 | -2.11% | 222,558 | 116,166,118 |
| 2024-01-05 | 5.45 | 5.48 | 5.19 | 5.22 | -4.57% | 186,825 | 99,189,263 |
| 2024-01-04 | 5.47 | 5.51 | 5.36 | 5.47 | -0.73% | 154,964 | 84,022,800 |
| 2024-01-03 | 5.45 | 5.58 | 5.44 | 5.51 | -0.9% | 161,240 | 88,636,407 |
| 2024-01-02 | 5.56 | 5.66 | 5.44 | 5.56 | 0% | 311,338 | 172,696,208 |
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：