股票概览
4.13
-3.05%
-0.13
4.27
开盘价
4.3
最高价
4.13
最低价
82,004
成交量
数据更新至: 2024-12-31
技术指标
4.27
MA5 (5日均线)
4.37
MA10 (10日均线)
4.50
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 | 4.27 | 4.3 | 4.13 | 4.13 | -3.05% | 82,004 | 34,468,718 |
| 2024-12-30 | 4.31 | 4.34 | 4.15 | 4.26 | -0.93% | 76,677 | 32,518,811 |
| 2024-12-27 | 4.28 | 4.43 | 4.24 | 4.3 | 0% | 82,916 | 36,199,218 |
| 2024-12-26 | 4.37 | 4.42 | 4.28 | 4.3 | -1.6% | 61,053 | 26,525,387 |
| 2024-12-25 | 4.36 | 4.4 | 4.26 | 4.37 | 0% | 83,429 | 36,123,416 |
| 2024-12-24 | 4.34 | 4.44 | 4.3 | 4.37 | +0.92% | 68,038 | 29,727,045 |
| 2024-12-23 | 4.57 | 4.59 | 4.3 | 4.33 | -5.87% | 113,077 | 49,849,579 |
| 2024-12-20 | 4.53 | 4.66 | 4.49 | 4.6 | +1.32% | 73,282 | 33,708,782 |
| 2024-12-19 | 4.47 | 4.55 | 4.44 | 4.54 | +0.44% | 75,013 | 33,789,162 |
| 2024-12-18 | 4.45 | 4.58 | 4.38 | 4.52 | +2.26% | 91,034 | 40,948,515 |
| 2024-12-17 | 4.58 | 4.63 | 4.39 | 4.42 | -3.7% | 104,455 | 46,720,647 |
| 2024-12-16 | 4.67 | 4.7 | 4.55 | 4.59 | -1.5% | 102,871 | 47,692,498 |
| 2024-12-13 | 4.75 | 4.8 | 4.64 | 4.66 | -1.89% | 116,167 | 54,661,267 |
| 2024-12-12 | 4.87 | 4.9 | 4.7 | 4.75 | -2.26% | 125,754 | 59,881,213 |
| 2024-12-11 | 4.74 | 4.86 | 4.71 | 4.86 | +2.97% | 138,105 | 66,419,537 |
| 2024-12-10 | 4.85 | 4.89 | 4.71 | 4.72 | +1.94% | 167,257 | 79,831,623 |
| 2024-12-09 | 4.67 | 4.79 | 4.57 | 4.63 | -1.07% | 129,460 | 60,273,688 |
| 2024-12-06 | 4.59 | 4.74 | 4.52 | 4.68 | +2.63% | 150,773 | 70,046,511 |
| 2024-12-05 | 4.46 | 4.61 | 4.43 | 4.56 | +2.7% | 102,658 | 46,574,406 |
| 2024-12-04 | 4.56 | 4.66 | 4.43 | 4.44 | -2.63% | 123,536 | 56,069,439 |
| 2024-12-03 | 4.53 | 4.57 | 4.46 | 4.56 | -0.22% | 103,261 | 46,647,963 |
| 2024-12-02 | 4.43 | 4.59 | 4.39 | 4.57 | +3.63% | 134,915 | 61,018,074 |
| 2024-11-29 | 4.39 | 4.48 | 4.25 | 4.41 | +0.92% | 124,819 | 54,608,352 |
| 2024-11-28 | 4.39 | 4.53 | 4.26 | 4.37 | +0.69% | 154,179 | 67,264,238 |
| 2024-11-27 | 4.19 | 4.34 | 4.07 | 4.34 | +3.58% | 104,319 | 43,754,288 |
| 2024-11-26 | 4.2 | 4.38 | 4.19 | 4.19 | -1.18% | 84,881 | 36,231,922 |
| 2024-11-25 | 4.33 | 4.33 | 4.16 | 4.24 | 0% | 100,507 | 42,484,614 |
| 2024-11-22 | 4.44 | 4.54 | 4.23 | 4.24 | -5.15% | 121,093 | 53,397,999 |
| 2024-11-21 | 4.59 | 4.63 | 4.4 | 4.47 | -0.45% | 121,588 | 54,454,671 |
| 2024-11-20 | 4.34 | 4.49 | 4.32 | 4.49 | +2.75% | 126,794 | 55,968,275 |
| 2024-11-19 | 4.24 | 4.38 | 4.19 | 4.37 | +4.05% | 133,583 | 57,272,126 |
| 2024-11-18 | 4.45 | 4.48 | 4.16 | 4.2 | -4.33% | 171,875 | 73,558,533 |
| 2024-11-15 | 4.55 | 4.73 | 4.37 | 4.39 | -4.36% | 207,315 | 93,928,039 |
| 2024-11-14 | 4.81 | 4.97 | 4.54 | 4.59 | -3.16% | 299,980 | 143,491,882 |
| 2024-11-13 | 4.81 | 5 | 4.63 | 4.74 | -1.86% | 321,493 | 152,657,184 |
| 2024-11-12 | 5.64 | 5.64 | 4.78 | 4.83 | -7.47% | 675,676 | 342,509,979 |
| 2024-11-11 | 4.45 | 5.22 | 4.4 | 5.22 | +20% | 392,786 | 195,996,899 |
| 2024-11-08 | 4.3 | 4.5 | 4.21 | 4.35 | +4.07% | 192,591 | 83,856,991 |
| 2024-11-07 | 4.05 | 4.18 | 4.01 | 4.18 | +3.47% | 127,662 | 52,554,529 |
| 2024-11-06 | 4.11 | 4.11 | 3.97 | 4.04 | -0.74% | 113,823 | 46,063,039 |
| 2024-11-05 | 3.84 | 4.09 | 3.84 | 4.07 | +5.99% | 129,508 | 51,896,704 |
| 2024-11-04 | 3.77 | 3.85 | 3.75 | 3.84 | +2.4% | 83,804 | 31,852,921 |
| 2024-11-01 | 3.96 | 3.98 | 3.74 | 3.75 | -5.3% | 114,464 | 43,859,615 |
| 2024-10-31 | 3.93 | 4 | 3.89 | 3.96 | +0.25% | 94,656 | 37,482,423 |
| 2024-10-30 | 3.88 | 4.02 | 3.88 | 3.95 | +1.02% | 105,999 | 41,922,952 |
| 2024-10-29 | 3.96 | 4.06 | 3.89 | 3.91 | -1.76% | 105,232 | 41,783,549 |
| 2024-10-28 | 3.98 | 3.98 | 3.87 | 3.98 | +0.51% | 90,152 | 35,451,607 |
| 2024-10-25 | 3.78 | 3.99 | 3.78 | 3.96 | +3.66% | 115,640 | 45,403,720 |
| 2024-10-24 | 3.77 | 3.85 | 3.73 | 3.82 | +0.79% | 72,377 | 27,477,948 |
| 2024-10-23 | 3.8 | 3.86 | 3.76 | 3.79 | 0% | 75,002 | 28,578,895 |
| 2024-10-22 | 3.81 | 3.86 | 3.72 | 3.79 | -0.52% | 104,526 | 39,622,718 |
| 2024-10-21 | 3.83 | 3.92 | 3.78 | 3.81 | +2.42% | 141,508 | 54,478,637 |
| 2024-10-18 | 3.47 | 3.84 | 3.44 | 3.72 | +7.2% | 149,012 | 54,404,242 |
| 2024-10-17 | 3.42 | 3.56 | 3.41 | 3.47 | +1.46% | 97,202 | 34,026,131 |
| 2024-10-16 | 3.39 | 3.44 | 3.33 | 3.42 | +0.29% | 85,796 | 29,065,824 |
| 2024-10-15 | 3.5 | 3.53 | 3.39 | 3.41 | -2.57% | 96,939 | 33,646,972 |
| 2024-10-14 | 3.44 | 3.52 | 3.27 | 3.5 | +6.71% | 127,038 | 43,238,512 |
| 2024-10-11 | 3.62 | 3.62 | 3.24 | 3.28 | -8.64% | 128,270 | 43,239,624 |
| 2024-10-10 | 3.68 | 3.76 | 3.5 | 3.59 | +0.28% | 142,907 | 51,782,934 |
| 2024-10-09 | 3.98 | 4.01 | 3.58 | 3.58 | -11.6% | 231,775 | 88,323,629 |
| 2024-10-08 | 4.14 | 4.14 | 3.72 | 4.05 | +17.39% | 306,241 | 122,037,085 |
| 2024-09-30 | 3.09 | 3.48 | 3.09 | 3.45 | +15.38% | 211,880 | 70,083,884 |
| 2024-09-27 | 2.86 | 3 | 2.86 | 2.99 | +5.28% | 48,451 | 14,246,406 |
| 2024-09-26 | 2.7 | 2.85 | 2.68 | 2.84 | +5.58% | 76,571 | 21,215,263 |
| 2024-09-25 | 2.68 | 2.79 | 2.67 | 2.69 | +1.51% | 73,132 | 19,957,239 |
| 2024-09-24 | 2.57 | 2.65 | 2.56 | 2.65 | +3.92% | 49,802 | 13,019,445 |
| 2024-09-23 | 2.55 | 2.59 | 2.53 | 2.55 | 0% | 26,975 | 6,922,632 |
| 2024-09-20 | 2.57 | 2.58 | 2.53 | 2.55 | 0% | 30,709 | 7,855,368 |
| 2024-09-19 | 2.52 | 2.57 | 2.49 | 2.55 | +2.41% | 37,551 | 9,514,396 |
| 2024-09-18 | 2.53 | 2.55 | 2.45 | 2.49 | -1.58% | 32,422 | 8,071,842 |
| 2024-09-13 | 2.58 | 2.61 | 2.52 | 2.53 | -1.94% | 36,197 | 9,228,380 |
| 2024-09-12 | 2.57 | 2.62 | 2.57 | 2.58 | -0.39% | 27,545 | 7,143,985 |
| 2024-09-11 | 2.63 | 2.65 | 2.56 | 2.59 | -1.89% | 39,448 | 10,237,203 |
| 2024-09-10 | 2.57 | 2.67 | 2.55 | 2.64 | +2.72% | 49,861 | 12,973,551 |
| 2024-09-09 | 2.65 | 2.66 | 2.56 | 2.57 | -3.02% | 47,960 | 12,437,264 |
| 2024-09-06 | 2.7 | 2.7 | 2.64 | 2.65 | -1.85% | 37,116 | 9,888,349 |
| 2024-09-05 | 2.72 | 2.73 | 2.68 | 2.7 | -0.37% | 39,725 | 10,720,157 |
| 2024-09-04 | 2.73 | 2.77 | 2.7 | 2.71 | -1.81% | 40,295 | 10,977,019 |
| 2024-09-03 | 2.81 | 2.84 | 2.73 | 2.76 | -1.08% | 45,840 | 12,739,006 |
| 2024-09-02 | 2.86 | 2.88 | 2.79 | 2.79 | -2.45% | 49,907 | 14,100,133 |
| 2024-08-30 | 2.8 | 2.93 | 2.79 | 2.86 | +2.88% | 63,573 | 18,293,344 |
| 2024-08-29 | 2.65 | 2.82 | 2.65 | 2.78 | +4.12% | 69,823 | 19,238,548 |
| 2024-08-28 | 2.73 | 2.77 | 2.65 | 2.67 | -2.55% | 68,247 | 18,304,294 |
| 2024-08-27 | 2.85 | 2.85 | 2.74 | 2.74 | -3.86% | 43,632 | 12,138,426 |
| 2024-08-26 | 2.79 | 2.88 | 2.79 | 2.85 | +1.42% | 36,416 | 10,355,484 |
| 2024-08-23 | 2.79 | 2.83 | 2.75 | 2.81 | +0.72% | 43,681 | 12,196,144 |
| 2024-08-22 | 2.86 | 2.88 | 2.78 | 2.79 | -1.76% | 40,168 | 11,321,479 |
| 2024-08-21 | 2.85 | 2.91 | 2.83 | 2.84 | -1.05% | 37,001 | 10,642,521 |
| 2024-08-20 | 2.89 | 2.94 | 2.86 | 2.87 | -1.03% | 50,305 | 14,564,457 |
| 2024-08-19 | 2.97 | 2.98 | 2.9 | 2.9 | -2.68% | 52,445 | 15,387,357 |
| 2024-08-16 | 2.89 | 3.02 | 2.89 | 2.98 | +3.11% | 86,581 | 25,716,385 |
| 2024-08-15 | 2.8 | 2.93 | 2.79 | 2.89 | +3.21% | 61,497 | 17,701,874 |
| 2024-08-14 | 2.82 | 2.82 | 2.78 | 2.8 | 0% | 28,207 | 7,912,036 |
| 2024-08-13 | 2.8 | 2.82 | 2.75 | 2.8 | +0.72% | 33,784 | 9,420,484 |
| 2024-08-12 | 2.78 | 2.83 | 2.77 | 2.78 | -0.71% | 32,928 | 9,193,038 |
| 2024-08-09 | 2.84 | 2.88 | 2.8 | 2.8 | -1.75% | 39,572 | 11,228,818 |
| 2024-08-08 | 2.78 | 2.89 | 2.74 | 2.85 | +1.79% | 67,739 | 19,194,624 |
| 2024-08-07 | 2.79 | 2.87 | 2.78 | 2.8 | 0% | 61,880 | 17,456,658 |
| 2024-08-06 | 2.76 | 2.85 | 2.75 | 2.8 | +1.82% | 52,578 | 14,630,473 |
| 2024-08-05 | 2.83 | 2.89 | 2.74 | 2.75 | -3.85% | 75,307 | 21,206,828 |
| 2024-08-02 | 2.89 | 2.95 | 2.86 | 2.86 | -2.05% | 39,132 | 11,344,282 |
| 2024-08-01 | 2.99 | 2.99 | 2.9 | 2.92 | -1.02% | 52,219 | 15,355,264 |
| 2024-07-31 | 2.84 | 2.95 | 2.81 | 2.95 | +4.98% | 52,455 | 15,216,895 |
| 2024-07-30 | 2.79 | 2.84 | 2.77 | 2.81 | -0.71% | 36,443 | 10,235,221 |
| 2024-07-29 | 2.77 | 2.84 | 2.77 | 2.83 | +1.07% | 37,180 | 10,464,239 |
| 2024-07-26 | 2.75 | 2.83 | 2.74 | 2.8 | +1.82% | 40,423 | 11,293,401 |
| 2024-07-25 | 2.75 | 2.8 | 2.71 | 2.75 | -0.36% | 44,107 | 12,101,496 |
| 2024-07-24 | 2.84 | 2.87 | 2.76 | 2.76 | -3.5% | 58,941 | 16,542,322 |
| 2024-07-23 | 2.96 | 2.96 | 2.85 | 2.86 | -3.05% | 62,084 | 17,968,255 |
| 2024-07-22 | 2.97 | 2.98 | 2.93 | 2.95 | -0.67% | 39,661 | 11,718,109 |
| 2024-07-19 | 2.91 | 3 | 2.87 | 2.97 | +2.77% | 58,956 | 17,378,714 |
| 2024-07-18 | 2.99 | 2.99 | 2.87 | 2.89 | -3.67% | 65,136 | 18,946,149 |
| 2024-07-17 | 3.08 | 3.1 | 2.98 | 3 | -2.91% | 46,234 | 13,966,589 |
| 2024-07-16 | 3.06 | 3.1 | 3.01 | 3.09 | +0.98% | 38,650 | 11,834,030 |
| 2024-07-15 | 3.13 | 3.16 | 3.04 | 3.06 | -3.16% | 42,819 | 13,182,441 |
| 2024-07-12 | 3.15 | 3.19 | 3.1 | 3.16 | +0.96% | 58,032 | 18,248,473 |
| 2024-07-11 | 3.03 | 3.14 | 3.02 | 3.13 | +4.68% | 68,932 | 21,300,552 |
| 2024-07-10 | 3 | 3.04 | 2.96 | 2.99 | 0% | 48,983 | 14,739,119 |
| 2024-07-09 | 2.89 | 3.01 | 2.83 | 2.99 | +3.82% | 61,945 | 18,169,630 |
| 2024-07-08 | 2.96 | 2.98 | 2.85 | 2.88 | -2.7% | 49,220 | 14,315,296 |
| 2024-07-05 | 2.97 | 3.01 | 2.91 | 2.96 | -0.67% | 54,412 | 16,066,288 |
| 2024-07-04 | 3.05 | 3.09 | 2.95 | 2.98 | -2.3% | 57,377 | 17,218,595 |
| 2024-07-03 | 3.06 | 3.11 | 3.02 | 3.05 | 0% | 55,274 | 16,921,627 |
| 2024-07-02 | 3.05 | 3.09 | 3 | 3.05 | 0% | 58,598 | 17,872,325 |
| 2024-07-01 | 3.17 | 3.17 | 3 | 3.05 | -3.79% | 90,969 | 27,781,227 |
| 2024-06-28 | 3.09 | 3.25 | 3.04 | 3.17 | +2.59% | 78,096 | 24,762,250 |
| 2024-06-27 | 3.17 | 3.2 | 3.07 | 3.09 | -2.52% | 62,208 | 19,511,786 |
| 2024-06-26 | 3.04 | 3.19 | 2.99 | 3.17 | +4.28% | 77,476 | 23,853,111 |
| 2024-06-25 | 3.19 | 3.2 | 3 | 3.04 | -4.1% | 78,084 | 23,983,858 |
| 2024-06-24 | 3.32 | 3.35 | 3.14 | 3.17 | -5.65% | 85,071 | 27,551,582 |
| 2024-06-21 | 3.34 | 3.39 | 3.29 | 3.36 | -0.3% | 68,283 | 22,849,466 |
| 2024-06-20 | 3.36 | 3.45 | 3.34 | 3.37 | +0.3% | 78,579 | 26,745,991 |
| 2024-06-19 | 3.38 | 3.42 | 3.31 | 3.36 | -0.59% | 54,999 | 18,447,122 |
| 2024-06-18 | 3.36 | 3.41 | 3.31 | 3.38 | +0.3% | 51,661 | 17,396,219 |
| 2024-06-17 | 3.29 | 3.38 | 3.22 | 3.37 | +2.12% | 70,803 | 23,534,980 |
| 2024-06-14 | 3.28 | 3.32 | 3.24 | 3.3 | +0.3% | 72,327 | 23,760,130 |
| 2024-06-13 | 3.24 | 3.39 | 3.19 | 3.29 | +2.17% | 80,924 | 26,506,041 |
| 2024-06-12 | 3.25 | 3.33 | 3.21 | 3.22 | -1.53% | 83,045 | 27,103,091 |
| 2024-06-11 | 3.05 | 3.28 | 3.05 | 3.27 | +5.83% | 90,508 | 28,827,847 |
| 2024-06-07 | 3.06 | 3.21 | 3.06 | 3.09 | +1.64% | 78,801 | 24,603,035 |
| 2024-06-06 | 3.24 | 3.31 | 2.99 | 3.04 | -6.17% | 100,422 | 31,079,531 |
| 2024-06-05 | 3.29 | 3.31 | 3.22 | 3.24 | -1.22% | 59,136 | 19,356,388 |
| 2024-06-04 | 3.39 | 3.39 | 3.22 | 3.28 | -3.53% | 65,971 | 21,595,719 |
| 2024-06-03 | 3.51 | 3.53 | 3.34 | 3.4 | -3.41% | 55,742 | 19,064,658 |
| 2024-05-31 | 3.38 | 3.54 | 3.38 | 3.52 | +3.23% | 47,599 | 16,655,910 |
| 2024-05-30 | 3.33 | 3.44 | 3.27 | 3.41 | +2.4% | 49,139 | 16,613,784 |
| 2024-05-29 | 3.34 | 3.41 | 3.31 | 3.33 | -0.3% | 34,033 | 11,432,739 |
| 2024-05-28 | 3.33 | 3.41 | 3.31 | 3.34 | -0.6% | 33,017 | 11,052,956 |
| 2024-05-27 | 3.39 | 3.43 | 3.25 | 3.36 | -0.88% | 44,156 | 14,656,877 |
| 2024-05-24 | 3.54 | 3.54 | 3.39 | 3.39 | -2.87% | 33,417 | 11,524,757 |
| 2024-05-23 | 3.57 | 3.57 | 3.47 | 3.49 | -1.97% | 50,673 | 17,802,827 |
| 2024-05-22 | 3.54 | 3.59 | 3.51 | 3.56 | +0.56% | 35,183 | 12,495,347 |
| 2024-05-21 | 3.56 | 3.59 | 3.5 | 3.54 | -0.56% | 40,299 | 14,261,422 |
| 2024-05-20 | 3.56 | 3.6 | 3.52 | 3.56 | +0.85% | 55,887 | 19,861,052 |
| 2024-05-17 | 3.38 | 3.53 | 3.37 | 3.53 | +4.13% | 53,297 | 18,493,021 |
| 2024-05-16 | 3.38 | 3.44 | 3.37 | 3.39 | +0.89% | 34,791 | 11,868,268 |
| 2024-05-15 | 3.37 | 3.46 | 3.33 | 3.36 | -1.18% | 38,485 | 13,061,255 |
| 2024-05-14 | 3.31 | 3.44 | 3.31 | 3.4 | +2.1% | 47,741 | 16,216,899 |
| 2024-05-13 | 3.41 | 3.41 | 3.31 | 3.33 | -3.2% | 54,763 | 18,366,937 |
| 2024-05-10 | 3.5 | 3.54 | 3.43 | 3.44 | -2.27% | 39,213 | 13,570,397 |
| 2024-05-09 | 3.5 | 3.54 | 3.49 | 3.52 | +0.86% | 34,926 | 12,297,254 |
| 2024-05-08 | 3.54 | 3.56 | 3.48 | 3.49 | -1.97% | 41,897 | 14,725,153 |
| 2024-05-07 | 3.55 | 3.58 | 3.5 | 3.56 | +1.14% | 67,703 | 24,019,745 |
| 2024-05-06 | 3.59 | 3.66 | 3.47 | 3.52 | -1.68% | 93,427 | 32,890,479 |
| 2024-04-30 | 3.7 | 3.7 | 3.49 | 3.58 | -1.92% | 93,671 | 33,420,258 |
| 2024-04-29 | 3.4 | 3.67 | 3.39 | 3.65 | +7.35% | 95,240 | 34,198,715 |
| 2024-04-26 | 3.24 | 3.41 | 3.2 | 3.4 | +3.98% | 71,131 | 23,824,407 |
| 2024-04-25 | 3.28 | 3.28 | 3.18 | 3.27 | +1.24% | 55,417 | 17,997,419 |
| 2024-04-24 | 3.16 | 3.24 | 3.11 | 3.23 | +2.54% | 51,125 | 16,340,279 |
| 2024-04-23 | 3.05 | 3.2 | 3.05 | 3.15 | +1.94% | 55,579 | 17,493,314 |
| 2024-04-22 | 3.19 | 3.19 | 3.02 | 3.09 | -0.64% | 39,323 | 12,213,222 |
| 2024-04-19 | 3.2 | 3.24 | 3.09 | 3.11 | -3.72% | 52,814 | 16,603,446 |
| 2024-04-18 | 3.2 | 3.29 | 3.16 | 3.23 | +0.62% | 65,717 | 21,210,489 |
| 2024-04-17 | 3.02 | 3.21 | 3.01 | 3.21 | +8.08% | 74,146 | 23,339,662 |
| 2024-04-16 | 3.12 | 3.16 | 2.96 | 2.97 | -6.6% | 79,615 | 24,053,997 |
| 2024-04-15 | 3.31 | 3.35 | 3.1 | 3.18 | -3.64% | 80,279 | 25,723,185 |
| 2024-04-12 | 3.35 | 3.4 | 3.3 | 3.3 | -1.2% | 40,948 | 13,694,170 |
| 2024-04-11 | 3.35 | 3.42 | 3.33 | 3.34 | -1.18% | 47,541 | 16,047,868 |
| 2024-04-10 | 3.44 | 3.45 | 3.34 | 3.38 | -2.31% | 51,444 | 17,401,508 |
| 2024-04-09 | 3.41 | 3.47 | 3.36 | 3.46 | +1.76% | 42,366 | 14,522,741 |
| 2024-04-08 | 3.54 | 3.55 | 3.4 | 3.4 | -3.68% | 49,618 | 17,243,828 |
| 2024-04-03 | 3.56 | 3.56 | 3.46 | 3.53 | -0.84% | 44,063 | 15,473,847 |
| 2024-04-02 | 3.59 | 3.64 | 3.54 | 3.56 | -2.2% | 57,643 | 20,581,415 |
| 2024-04-01 | 3.47 | 3.68 | 3.47 | 3.64 | +4.9% | 57,602 | 20,697,275 |
| 2024-03-29 | 3.48 | 3.48 | 3.39 | 3.47 | +0.29% | 46,185 | 15,848,448 |
| 2024-03-28 | 3.32 | 3.5 | 3.32 | 3.46 | +2.98% | 60,390 | 20,754,367 |
| 2024-03-27 | 3.52 | 3.54 | 3.35 | 3.36 | -4.55% | 51,836 | 17,742,962 |
| 2024-03-26 | 3.57 | 3.63 | 3.48 | 3.52 | -1.12% | 47,060 | 16,712,510 |
| 2024-03-25 | 3.73 | 3.74 | 3.55 | 3.56 | -4.56% | 58,930 | 21,472,503 |
| 2024-03-22 | 3.84 | 3.86 | 3.71 | 3.73 | -2.86% | 55,544 | 20,876,828 |
| 2024-03-21 | 3.89 | 3.94 | 3.82 | 3.84 | -1.03% | 62,307 | 24,154,696 |
| 2024-03-20 | 3.84 | 3.89 | 3.81 | 3.88 | +1.04% | 68,107 | 26,274,601 |
| 2024-03-19 | 3.8 | 3.89 | 3.79 | 3.84 | +0.52% | 68,604 | 26,331,818 |
| 2024-03-18 | 3.8 | 3.82 | 3.73 | 3.82 | +1.6% | 62,108 | 23,459,113 |
| 2024-03-15 | 3.68 | 3.77 | 3.64 | 3.76 | +1.08% | 55,519 | 20,489,501 |
| 2024-03-14 | 3.78 | 3.82 | 3.65 | 3.72 | -1.85% | 78,257 | 29,187,413 |
| 2024-03-13 | 3.83 | 3.84 | 3.75 | 3.79 | -0.26% | 68,258 | 25,827,896 |
| 2024-03-12 | 3.82 | 3.87 | 3.77 | 3.8 | -0.26% | 63,147 | 24,013,814 |
| 2024-03-11 | 3.79 | 3.81 | 3.71 | 3.81 | +0.53% | 118,047 | 44,629,148 |
| 2024-03-08 | 3.87 | 3.89 | 3.77 | 3.79 | -2.07% | 170,421 | 65,323,914 |
| 2024-03-07 | 3.92 | 3.97 | 3.83 | 3.87 | -1.28% | 70,692 | 27,523,696 |
| 2024-03-06 | 3.93 | 3.96 | 3.81 | 3.92 | -0.25% | 68,872 | 26,790,535 |
| 2024-03-05 | 3.9 | 4.01 | 3.9 | 3.93 | -0.51% | 79,768 | 31,560,893 |
| 2024-03-04 | 4.02 | 4.06 | 3.88 | 3.95 | -1.5% | 64,490 | 25,468,577 |
| 2024-03-01 | 3.9 | 4.04 | 3.89 | 4.01 | +3.35% | 75,422 | 29,926,285 |
| 2024-02-29 | 3.75 | 3.89 | 3.74 | 3.88 | +2.11% | 91,200 | 34,878,001 |
| 2024-02-28 | 4.12 | 4.12 | 3.78 | 3.8 | -6.63% | 111,870 | 44,407,832 |
| 2024-02-27 | 3.92 | 4.07 | 3.84 | 4.07 | +4.09% | 81,839 | 32,586,772 |
| 2024-02-26 | 3.8 | 3.95 | 3.75 | 3.91 | +2.36% | 83,521 | 32,343,713 |
| 2024-02-23 | 3.69 | 3.82 | 3.65 | 3.82 | +3.52% | 83,212 | 31,250,667 |
| 2024-02-22 | 3.6 | 3.72 | 3.56 | 3.69 | +3.07% | 88,307 | 32,319,679 |
| 2024-02-21 | 3.47 | 3.69 | 3.42 | 3.58 | +2.29% | 95,711 | 34,255,743 |
| 2024-02-20 | 3.5 | 3.52 | 3.38 | 3.5 | 0% | 101,926 | 35,206,402 |
| 2024-02-19 | 3.25 | 3.51 | 3.23 | 3.5 | +8.02% | 180,011 | 61,416,631 |
| 2024-02-08 | 3.1 | 3.26 | 2.89 | 3.24 | +4.52% | 239,760 | 73,553,327 |
| 2024-02-07 | 3.24 | 3.39 | 3.05 | 3.1 | -3.73% | 187,673 | 60,567,826 |
| 2024-02-06 | 3.09 | 3.31 | 2.96 | 3.22 | +4.89% | 126,818 | 39,855,474 |
| 2024-02-05 | 3.46 | 3.46 | 2.98 | 3.07 | -11.27% | 146,026 | 45,702,867 |
| 2024-02-02 | 3.69 | 3.76 | 3.35 | 3.46 | -6.23% | 75,588 | 26,664,329 |
| 2024-02-01 | 3.67 | 3.77 | 3.64 | 3.69 | -0.54% | 54,040 | 20,076,940 |
| 2024-01-31 | 4.02 | 4.02 | 3.7 | 3.71 | -5.6% | 76,217 | 29,013,157 |
| 2024-01-30 | 3.96 | 4.07 | 3.92 | 3.93 | -2.24% | 42,776 | 17,091,840 |
| 2024-01-29 | 4.13 | 4.18 | 4.02 | 4.02 | -2.66% | 36,296 | 14,770,029 |
| 2024-01-26 | 4.17 | 4.22 | 4.13 | 4.13 | -0.96% | 43,133 | 17,974,316 |
| 2024-01-25 | 4.05 | 4.22 | 4.04 | 4.17 | +1.96% | 73,885 | 30,680,753 |
| 2024-01-24 | 4.03 | 4.09 | 3.93 | 4.09 | +1.49% | 59,357 | 23,863,603 |
| 2024-01-23 | 4.03 | 4.07 | 3.96 | 4.03 | 0% | 50,772 | 20,436,488 |
| 2024-01-22 | 4.27 | 4.29 | 4 | 4.03 | -4.73% | 62,408 | 25,797,971 |
| 2024-01-19 | 4.31 | 4.33 | 4.22 | 4.23 | -0.7% | 35,581 | 15,143,380 |
| 2024-01-18 | 4.32 | 4.38 | 4.14 | 4.26 | -2.52% | 90,060 | 38,085,331 |
| 2024-01-17 | 4.48 | 4.49 | 4.34 | 4.37 | -2.67% | 43,759 | 19,304,016 |
| 2024-01-16 | 4.46 | 4.51 | 4.41 | 4.49 | -0.22% | 35,107 | 15,643,578 |
| 2024-01-15 | 4.43 | 4.52 | 4.38 | 4.5 | +1.81% | 42,950 | 19,194,035 |
| 2024-01-12 | 4.55 | 4.55 | 4.4 | 4.42 | -2% | 44,678 | 19,845,447 |
| 2024-01-11 | 4.49 | 4.54 | 4.45 | 4.51 | +0.22% | 38,634 | 17,339,145 |
| 2024-01-10 | 4.52 | 4.55 | 4.42 | 4.5 | -0.66% | 39,276 | 17,623,664 |
| 2024-01-09 | 4.51 | 4.6 | 4.5 | 4.53 | +0.44% | 41,590 | 18,907,009 |
| 2024-01-08 | 4.7 | 4.7 | 4.51 | 4.51 | -4.04% | 56,750 | 26,016,006 |
| 2024-01-05 | 4.74 | 4.79 | 4.67 | 4.7 | -1.05% | 46,859 | 22,154,293 |
| 2024-01-04 | 4.8 | 4.83 | 4.72 | 4.75 | -1.45% | 40,709 | 19,370,129 |
| 2024-01-03 | 4.84 | 4.9 | 4.77 | 4.82 | -0.62% | 46,151 | 22,217,145 |
| 2024-01-02 | 4.96 | 4.97 | 4.84 | 4.85 | -0.61% | 62,542 | 30,552,576 |
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：