股票概览
3.97
-3.17%
-0.13
4.12
开盘价
4.19
最高价
3.95
最低价
108,650
成交量
数据更新至: 2024-12-31
技术指标
4.07
MA5 (5日均线)
4.30
MA10 (10日均线)
4.51
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 | 4.12 | 4.19 | 3.95 | 3.97 | -3.17% | 108,650 | 44,067,605 |
| 2024-12-30 | 4.17 | 4.17 | 3.95 | 4.1 | -1.44% | 96,231 | 39,162,028 |
| 2024-12-27 | 4.1 | 4.23 | 4.05 | 4.16 | +2.21% | 110,406 | 46,070,052 |
| 2024-12-26 | 4.06 | 4.17 | 4.04 | 4.07 | 0% | 98,874 | 40,697,508 |
| 2024-12-25 | 4.3 | 4.33 | 4.01 | 4.07 | -5.13% | 160,574 | 65,803,684 |
| 2024-12-24 | 4.37 | 4.4 | 4.2 | 4.29 | -0.23% | 124,664 | 53,448,967 |
| 2024-12-23 | 4.69 | 4.72 | 4.27 | 4.3 | -8.51% | 195,964 | 86,478,233 |
| 2024-12-20 | 4.64 | 4.8 | 4.53 | 4.7 | +1.08% | 152,717 | 71,376,366 |
| 2024-12-19 | 4.62 | 4.73 | 4.52 | 4.65 | -0.43% | 220,815 | 102,023,669 |
| 2024-12-18 | 4.47 | 4.9 | 4.31 | 4.67 | +6.14% | 292,133 | 135,875,586 |
| 2024-12-17 | 4.67 | 4.69 | 4.36 | 4.4 | -5.58% | 166,994 | 74,696,155 |
| 2024-12-16 | 4.73 | 4.78 | 4.62 | 4.66 | -0.64% | 123,183 | 57,836,089 |
| 2024-12-13 | 4.8 | 4.86 | 4.66 | 4.69 | -2.29% | 174,997 | 83,456,866 |
| 2024-12-12 | 4.91 | 4.92 | 4.7 | 4.8 | -2.44% | 210,401 | 100,839,500 |
| 2024-12-11 | 4.79 | 4.98 | 4.79 | 4.92 | +2.07% | 156,016 | 76,159,252 |
| 2024-12-10 | 4.9 | 4.95 | 4.75 | 4.82 | +1.05% | 173,013 | 83,731,048 |
| 2024-12-09 | 4.82 | 4.9 | 4.67 | 4.77 | -1.24% | 188,905 | 90,110,997 |
| 2024-12-06 | 4.83 | 5.09 | 4.69 | 4.83 | +2.77% | 268,121 | 129,902,259 |
| 2024-12-05 | 4.65 | 4.76 | 4.61 | 4.7 | +0.86% | 112,582 | 53,006,328 |
| 2024-12-04 | 4.76 | 4.8 | 4.6 | 4.66 | -3.12% | 137,989 | 64,884,166 |
| 2024-12-03 | 4.56 | 4.88 | 4.54 | 4.81 | +4.57% | 230,784 | 109,699,723 |
| 2024-12-02 | 4.5 | 4.62 | 4.49 | 4.6 | +2.68% | 120,348 | 55,011,932 |
| 2024-11-29 | 4.43 | 4.52 | 4.31 | 4.48 | +1.59% | 151,427 | 66,897,983 |
| 2024-11-28 | 4.36 | 4.48 | 4.31 | 4.41 | +1.61% | 145,778 | 64,285,913 |
| 2024-11-27 | 4.34 | 4.35 | 4.13 | 4.34 | 0% | 161,787 | 68,464,137 |
| 2024-11-26 | 4.25 | 4.5 | 4.24 | 4.34 | +2.6% | 189,175 | 82,442,227 |
| 2024-11-25 | 4.22 | 4.29 | 4.11 | 4.23 | +0.24% | 122,917 | 51,500,833 |
| 2024-11-22 | 4.41 | 4.51 | 4.19 | 4.22 | -3.43% | 141,765 | 62,233,248 |
| 2024-11-21 | 4.4 | 4.44 | 4.31 | 4.37 | -1.58% | 102,821 | 45,059,944 |
| 2024-11-20 | 4.3 | 4.48 | 4.3 | 4.44 | +2.78% | 155,027 | 68,099,565 |
| 2024-11-19 | 4.25 | 4.32 | 4.17 | 4.32 | +1.17% | 130,691 | 55,551,632 |
| 2024-11-18 | 4.41 | 4.44 | 4.21 | 4.27 | -3.17% | 168,691 | 72,612,426 |
| 2024-11-15 | 4.44 | 4.55 | 4.38 | 4.41 | -0.68% | 179,398 | 80,266,085 |
| 2024-11-14 | 4.67 | 4.67 | 4.43 | 4.44 | -4.52% | 167,443 | 75,545,298 |
| 2024-11-13 | 4.68 | 4.72 | 4.47 | 4.65 | -0.64% | 235,207 | 107,889,157 |
| 2024-11-12 | 5.01 | 5.05 | 4.62 | 4.68 | -6.59% | 304,881 | 146,526,342 |
| 2024-11-11 | 4.62 | 5.08 | 4.62 | 5.01 | +8.44% | 335,162 | 163,816,600 |
| 2024-11-08 | 4.68 | 4.79 | 4.51 | 4.62 | +0.87% | 217,309 | 101,061,009 |
| 2024-11-07 | 4.54 | 4.61 | 4.41 | 4.58 | +0.88% | 196,210 | 89,012,910 |
| 2024-11-06 | 4.35 | 4.74 | 4.34 | 4.54 | +4.13% | 296,044 | 134,823,103 |
| 2024-11-05 | 4.16 | 4.41 | 4.1 | 4.36 | +5.31% | 205,990 | 88,545,699 |
| 2024-11-04 | 4.08 | 4.17 | 3.96 | 4.14 | +1.22% | 162,242 | 66,104,382 |
| 2024-11-01 | 4.32 | 4.46 | 4.06 | 4.09 | -6.41% | 276,389 | 116,180,971 |
| 2024-10-31 | 4.16 | 4.48 | 4.13 | 4.37 | +6.07% | 287,625 | 124,342,023 |
| 2024-10-30 | 4.08 | 4.25 | 4.01 | 4.12 | +1.73% | 249,610 | 103,668,247 |
| 2024-10-29 | 4.25 | 4.27 | 4.03 | 4.05 | -4.71% | 192,848 | 79,270,888 |
| 2024-10-28 | 3.99 | 4.29 | 3.99 | 4.25 | +6.78% | 270,976 | 112,866,401 |
| 2024-10-25 | 3.95 | 4.03 | 3.91 | 3.98 | +0.76% | 117,288 | 46,649,220 |
| 2024-10-24 | 3.98 | 4 | 3.89 | 3.95 | -1.25% | 110,165 | 43,339,867 |
| 2024-10-23 | 4 | 4.11 | 3.97 | 4 | -0.25% | 158,968 | 64,424,444 |
| 2024-10-22 | 4.04 | 4.05 | 3.92 | 4.01 | -0.25% | 161,024 | 64,062,733 |
| 2024-10-21 | 3.92 | 4.07 | 3.91 | 4.02 | +3.08% | 194,208 | 77,736,585 |
| 2024-10-18 | 3.8 | 4 | 3.71 | 3.9 | +2.36% | 238,828 | 91,461,144 |
| 2024-10-17 | 3.99 | 4.11 | 3.81 | 3.81 | +2.97% | 297,601 | 117,584,027 |
| 2024-10-16 | 3.64 | 3.75 | 3.61 | 3.7 | +1.09% | 88,303 | 32,703,971 |
| 2024-10-15 | 3.71 | 3.82 | 3.66 | 3.66 | -1.61% | 119,101 | 44,692,987 |
| 2024-10-14 | 3.58 | 3.73 | 3.57 | 3.72 | +3.62% | 120,428 | 44,020,996 |
| 2024-10-11 | 3.8 | 3.8 | 3.54 | 3.59 | -5.77% | 143,249 | 52,172,466 |
| 2024-10-10 | 3.84 | 3.99 | 3.74 | 3.81 | +2.14% | 206,020 | 79,953,114 |
| 2024-10-09 | 4.1 | 4.1 | 3.72 | 3.73 | -12.03% | 297,827 | 117,083,045 |
| 2024-10-08 | 4.38 | 4.38 | 3.89 | 4.24 | +12.47% | 450,172 | 187,539,512 |
| 2024-09-30 | 3.43 | 3.78 | 3.42 | 3.77 | +14.24% | 263,382 | 94,802,310 |
| 2024-09-27 | 3.17 | 3.32 | 3.17 | 3.3 | +4.76% | 105,990 | 34,340,396 |
| 2024-09-26 | 3.03 | 3.15 | 3.03 | 3.15 | +2.94% | 107,026 | 33,262,276 |
| 2024-09-25 | 3.02 | 3.14 | 3.02 | 3.06 | +2% | 116,612 | 35,947,034 |
| 2024-09-24 | 2.93 | 3.02 | 2.92 | 3 | +2.74% | 99,999 | 29,712,764 |
| 2024-09-23 | 2.89 | 2.94 | 2.87 | 2.92 | +0.34% | 71,731 | 20,895,259 |
| 2024-09-20 | 2.9 | 2.95 | 2.87 | 2.91 | +0.34% | 74,963 | 21,780,225 |
| 2024-09-19 | 2.79 | 2.91 | 2.78 | 2.9 | +4.32% | 84,231 | 24,153,962 |
| 2024-09-18 | 2.82 | 2.85 | 2.72 | 2.78 | -2.46% | 59,982 | 16,634,581 |
| 2024-09-13 | 2.87 | 2.93 | 2.83 | 2.85 | -1.04% | 52,584 | 15,095,517 |
| 2024-09-12 | 2.85 | 2.91 | 2.82 | 2.88 | +1.77% | 57,322 | 16,466,920 |
| 2024-09-11 | 2.85 | 2.87 | 2.81 | 2.83 | -1.39% | 38,829 | 11,018,287 |
| 2024-09-10 | 2.83 | 2.87 | 2.77 | 2.87 | +2.14% | 56,274 | 15,896,324 |
| 2024-09-09 | 2.76 | 2.83 | 2.72 | 2.81 | +0.72% | 31,178 | 8,688,650 |
| 2024-09-06 | 2.87 | 2.88 | 2.78 | 2.79 | -2.79% | 48,965 | 13,808,952 |
| 2024-09-05 | 2.83 | 2.88 | 2.83 | 2.87 | +1.77% | 47,467 | 13,567,196 |
| 2024-09-04 | 2.84 | 2.86 | 2.81 | 2.82 | -1.05% | 47,019 | 13,328,150 |
| 2024-09-03 | 2.81 | 2.86 | 2.81 | 2.85 | +1.06% | 37,805 | 10,737,476 |
| 2024-09-02 | 2.9 | 2.9 | 2.82 | 2.82 | -2.76% | 70,996 | 20,314,958 |
| 2024-08-30 | 2.8 | 2.96 | 2.78 | 2.9 | +2.84% | 87,511 | 25,409,210 |
| 2024-08-29 | 2.77 | 2.83 | 2.76 | 2.82 | +1.08% | 46,476 | 13,004,237 |
| 2024-08-28 | 2.74 | 2.82 | 2.7 | 2.79 | +1.09% | 49,948 | 13,829,199 |
| 2024-08-27 | 2.81 | 2.84 | 2.74 | 2.76 | -2.13% | 46,525 | 12,906,536 |
| 2024-08-26 | 2.78 | 2.83 | 2.72 | 2.82 | +2.55% | 50,459 | 14,105,366 |
| 2024-08-23 | 2.74 | 2.79 | 2.71 | 2.75 | -0.36% | 41,337 | 11,352,821 |
| 2024-08-22 | 2.82 | 2.85 | 2.74 | 2.76 | -2.47% | 42,733 | 11,939,185 |
| 2024-08-21 | 2.85 | 2.88 | 2.81 | 2.83 | -0.35% | 40,304 | 11,463,760 |
| 2024-08-20 | 2.94 | 2.94 | 2.82 | 2.84 | -3.4% | 72,363 | 20,737,089 |
| 2024-08-19 | 2.93 | 3.01 | 2.87 | 2.94 | +1.03% | 59,567 | 17,562,556 |
| 2024-08-16 | 2.97 | 2.98 | 2.9 | 2.91 | -2.02% | 55,010 | 16,188,838 |
| 2024-08-15 | 2.93 | 2.98 | 2.88 | 2.97 | +1.37% | 61,719 | 18,175,292 |
| 2024-08-14 | 2.91 | 2.96 | 2.9 | 2.93 | +0.69% | 37,533 | 11,027,048 |
| 2024-08-13 | 2.89 | 2.91 | 2.82 | 2.91 | +1.39% | 35,286 | 10,130,358 |
| 2024-08-12 | 2.91 | 2.92 | 2.87 | 2.87 | -1.37% | 48,173 | 13,939,333 |
| 2024-08-09 | 2.94 | 2.96 | 2.89 | 2.91 | -1.02% | 50,251 | 14,713,106 |
| 2024-08-08 | 2.96 | 2.97 | 2.88 | 2.94 | -1.34% | 72,446 | 21,202,887 |
| 2024-08-07 | 2.95 | 3.02 | 2.93 | 2.98 | +0.68% | 48,288 | 14,417,091 |
| 2024-08-06 | 2.93 | 2.98 | 2.9 | 2.96 | +1.72% | 60,949 | 17,888,072 |
| 2024-08-05 | 2.95 | 3.03 | 2.89 | 2.91 | -2.68% | 68,553 | 20,340,476 |
| 2024-08-02 | 3.09 | 3.1 | 2.98 | 2.99 | -4.17% | 95,000 | 28,940,841 |
| 2024-08-01 | 3.05 | 3.17 | 3.05 | 3.12 | +1.96% | 120,549 | 37,746,734 |
| 2024-07-31 | 3.02 | 3.09 | 2.98 | 3.06 | +0.99% | 144,366 | 43,818,328 |
| 2024-07-30 | 2.95 | 3.16 | 2.91 | 3.03 | +5.21% | 178,114 | 53,949,014 |
| 2024-07-29 | 2.9 | 2.9 | 2.81 | 2.88 | +0.7% | 52,014 | 14,930,616 |
| 2024-07-26 | 2.77 | 2.86 | 2.76 | 2.86 | +3.25% | 66,557 | 18,842,197 |
| 2024-07-25 | 2.73 | 2.79 | 2.69 | 2.77 | +1.47% | 58,319 | 16,062,886 |
| 2024-07-24 | 2.8 | 2.81 | 2.72 | 2.73 | -2.15% | 59,184 | 16,301,787 |
| 2024-07-23 | 2.84 | 2.88 | 2.78 | 2.79 | -1.41% | 65,624 | 18,640,606 |
| 2024-07-22 | 2.79 | 2.87 | 2.79 | 2.83 | +1.8% | 79,941 | 22,680,870 |
| 2024-07-19 | 2.75 | 2.79 | 2.71 | 2.78 | +1.09% | 64,141 | 17,716,810 |
| 2024-07-18 | 2.73 | 2.75 | 2.66 | 2.75 | 0% | 65,301 | 17,623,805 |
| 2024-07-17 | 2.8 | 2.81 | 2.74 | 2.75 | -1.79% | 56,282 | 15,575,446 |
| 2024-07-16 | 2.73 | 2.81 | 2.71 | 2.8 | +2.19% | 63,644 | 17,614,963 |
| 2024-07-15 | 2.81 | 2.83 | 2.73 | 2.74 | -3.52% | 61,440 | 16,958,926 |
| 2024-07-12 | 2.84 | 2.92 | 2.81 | 2.84 | 0% | 71,507 | 20,487,127 |
| 2024-07-11 | 2.8 | 2.86 | 2.78 | 2.84 | +3.65% | 65,411 | 18,478,905 |
| 2024-07-10 | 2.76 | 2.82 | 2.73 | 2.74 | -2.14% | 56,534 | 15,632,319 |
| 2024-07-09 | 2.74 | 2.8 | 2.65 | 2.8 | +1.82% | 84,120 | 22,919,256 |
| 2024-07-08 | 2.86 | 2.89 | 2.74 | 2.75 | -5.17% | 77,312 | 21,568,224 |
| 2024-07-05 | 2.82 | 2.91 | 2.76 | 2.9 | +2.47% | 69,383 | 19,843,888 |
| 2024-07-04 | 2.95 | 2.96 | 2.81 | 2.83 | -3.74% | 73,912 | 21,197,427 |
| 2024-07-03 | 2.98 | 3.01 | 2.93 | 2.94 | -1.34% | 64,887 | 19,231,572 |
| 2024-07-02 | 2.89 | 3.02 | 2.89 | 2.98 | +2.76% | 77,685 | 23,156,598 |
| 2024-07-01 | 2.88 | 2.91 | 2.82 | 2.9 | +0.35% | 71,012 | 20,329,116 |
| 2024-06-28 | 2.91 | 2.97 | 2.87 | 2.89 | -0.69% | 80,873 | 23,676,965 |
| 2024-06-27 | 2.98 | 3.08 | 2.89 | 2.91 | -2.35% | 86,435 | 25,688,542 |
| 2024-06-26 | 2.83 | 2.98 | 2.79 | 2.98 | +4.56% | 97,333 | 28,188,429 |
| 2024-06-25 | 2.86 | 2.97 | 2.81 | 2.85 | -0.35% | 102,642 | 29,448,093 |
| 2024-06-24 | 3.02 | 3.04 | 2.82 | 2.86 | -6.54% | 119,106 | 34,592,256 |
| 2024-06-21 | 3.06 | 3.13 | 2.97 | 3.06 | -0.65% | 118,523 | 36,396,749 |
| 2024-06-20 | 3.05 | 3.25 | 3.05 | 3.08 | +0.65% | 152,425 | 47,644,811 |
| 2024-06-19 | 3.02 | 3.13 | 3.01 | 3.06 | +0.66% | 91,136 | 28,107,476 |
| 2024-06-18 | 2.9 | 3.05 | 2.89 | 3.04 | +4.83% | 83,618 | 25,038,215 |
| 2024-06-17 | 2.94 | 2.96 | 2.89 | 2.9 | -1.36% | 54,245 | 15,837,737 |
| 2024-06-14 | 3.05 | 3.07 | 2.94 | 2.94 | -4.23% | 118,793 | 35,433,717 |
| 2024-06-13 | 2.98 | 3.18 | 2.89 | 3.07 | +4.07% | 152,741 | 46,583,713 |
| 2024-06-12 | 2.87 | 2.97 | 2.87 | 2.95 | +3.15% | 78,711 | 23,150,272 |
| 2024-06-11 | 2.79 | 2.89 | 2.72 | 2.86 | +2.51% | 106,608 | 30,074,852 |
| 2024-06-07 | 2.71 | 2.85 | 2.7 | 2.79 | +4.1% | 130,937 | 36,562,808 |
| 2024-06-06 | 2.94 | 2.97 | 2.66 | 2.68 | -11.26% | 182,735 | 50,672,209 |
| 2024-06-05 | 3.03 | 3.06 | 2.98 | 3.02 | 0% | 67,856 | 20,517,829 |
| 2024-06-04 | 3.1 | 3.1 | 2.97 | 3.02 | -2.58% | 82,663 | 24,870,406 |
| 2024-06-03 | 3.3 | 3.3 | 3.05 | 3.1 | -5.49% | 102,628 | 32,287,849 |
| 2024-05-31 | 3.25 | 3.31 | 3.18 | 3.28 | +2.82% | 59,925 | 19,500,428 |
| 2024-05-30 | 3.17 | 3.22 | 3.15 | 3.19 | -0.31% | 51,468 | 16,436,642 |
| 2024-05-29 | 3.27 | 3.32 | 3.18 | 3.2 | -1.84% | 66,295 | 21,499,638 |
| 2024-05-28 | 3.32 | 3.34 | 3.26 | 3.26 | -2.1% | 57,946 | 19,105,687 |
| 2024-05-27 | 3.39 | 3.41 | 3.26 | 3.33 | -1.77% | 69,957 | 23,106,785 |
| 2024-05-24 | 3.4 | 3.46 | 3.37 | 3.39 | -1.17% | 45,193 | 15,415,521 |
| 2024-05-23 | 3.49 | 3.54 | 3.41 | 3.43 | -2.56% | 55,095 | 19,090,367 |
| 2024-05-22 | 3.47 | 3.53 | 3.45 | 3.52 | +1.15% | 50,775 | 17,808,703 |
| 2024-05-21 | 3.57 | 3.57 | 3.46 | 3.48 | -1.97% | 57,044 | 19,970,143 |
| 2024-05-20 | 3.59 | 3.63 | 3.53 | 3.55 | -1.39% | 88,746 | 31,666,082 |
| 2024-05-17 | 3.47 | 3.61 | 3.46 | 3.6 | +4.65% | 110,271 | 39,283,878 |
| 2024-05-16 | 3.38 | 3.48 | 3.37 | 3.44 | +2.69% | 70,183 | 24,179,349 |
| 2024-05-15 | 3.39 | 3.44 | 3.34 | 3.35 | -0.89% | 74,024 | 25,167,007 |
| 2024-05-14 | 3.38 | 3.42 | 3.33 | 3.38 | +0.9% | 70,467 | 23,704,862 |
| 2024-05-13 | 3.56 | 3.56 | 3.34 | 3.35 | -5.37% | 96,795 | 32,932,869 |
| 2024-05-10 | 3.63 | 3.66 | 3.53 | 3.54 | -2.48% | 49,613 | 17,734,467 |
| 2024-05-09 | 3.55 | 3.64 | 3.55 | 3.63 | +1.97% | 60,033 | 21,670,655 |
| 2024-05-08 | 3.64 | 3.64 | 3.54 | 3.56 | -2.73% | 59,765 | 21,445,307 |
| 2024-05-07 | 3.59 | 3.66 | 3.57 | 3.66 | +1.67% | 72,438 | 26,309,669 |
| 2024-05-06 | 3.57 | 3.65 | 3.57 | 3.6 | +1.41% | 72,932 | 26,355,642 |
| 2024-04-30 | 3.66 | 3.68 | 3.53 | 3.55 | -3.01% | 100,344 | 35,907,476 |
| 2024-04-29 | 3.56 | 3.66 | 3.52 | 3.66 | +2.81% | 113,661 | 40,979,072 |
| 2024-04-26 | 3.46 | 3.6 | 3.45 | 3.56 | +1.42% | 90,520 | 32,093,008 |
| 2024-04-25 | 3.51 | 3.54 | 3.46 | 3.51 | +0.29% | 61,604 | 21,604,855 |
| 2024-04-24 | 3.41 | 3.52 | 3.39 | 3.5 | +3.24% | 86,667 | 30,117,143 |
| 2024-04-23 | 3.37 | 3.5 | 3.35 | 3.39 | +1.5% | 92,975 | 31,834,182 |
| 2024-04-22 | 3.35 | 3.37 | 3.21 | 3.34 | -0.3% | 76,057 | 25,185,745 |
| 2024-04-19 | 3.38 | 3.45 | 3.34 | 3.35 | -1.76% | 90,763 | 30,664,282 |
| 2024-04-18 | 3.46 | 3.54 | 3.37 | 3.41 | -2.01% | 105,686 | 36,436,066 |
| 2024-04-17 | 3.19 | 3.49 | 3.19 | 3.48 | +9.09% | 150,225 | 50,498,851 |
| 2024-04-16 | 3.28 | 3.34 | 3.12 | 3.19 | -3.63% | 141,519 | 45,495,348 |
| 2024-04-15 | 3.53 | 3.6 | 3.26 | 3.31 | -8.06% | 119,747 | 40,697,836 |
| 2024-04-12 | 3.64 | 3.69 | 3.57 | 3.6 | -1.1% | 73,592 | 26,646,309 |
| 2024-04-11 | 3.63 | 3.73 | 3.57 | 3.64 | +0.28% | 82,969 | 30,356,810 |
| 2024-04-10 | 3.8 | 3.8 | 3.55 | 3.63 | -3.97% | 109,058 | 39,597,959 |
| 2024-04-09 | 3.79 | 3.83 | 3.73 | 3.78 | 0% | 85,064 | 32,051,809 |
| 2024-04-08 | 3.97 | 3.97 | 3.76 | 3.78 | -5.03% | 125,686 | 48,237,200 |
| 2024-04-03 | 4.03 | 4.03 | 3.87 | 3.98 | -1.49% | 137,488 | 54,270,616 |
| 2024-04-02 | 3.99 | 4.19 | 3.95 | 4.04 | +0.75% | 199,232 | 80,915,016 |
| 2024-04-01 | 3.96 | 4.03 | 3.92 | 4.01 | +1.26% | 137,072 | 54,343,091 |
| 2024-03-29 | 4 | 4.01 | 3.86 | 3.96 | -1.74% | 126,546 | 49,758,149 |
| 2024-03-28 | 3.72 | 4.08 | 3.72 | 4.03 | +8.63% | 170,868 | 67,454,676 |
| 2024-03-27 | 3.9 | 3.9 | 3.7 | 3.71 | -4.87% | 77,505 | 29,318,000 |
| 2024-03-26 | 3.95 | 4 | 3.85 | 3.9 | -1.52% | 101,626 | 39,617,065 |
| 2024-03-25 | 4.07 | 4.13 | 3.94 | 3.96 | -2.94% | 97,828 | 39,587,528 |
| 2024-03-22 | 4.16 | 4.18 | 3.99 | 4.08 | -2.86% | 129,252 | 52,501,617 |
| 2024-03-21 | 4.1 | 4.27 | 4.03 | 4.2 | +2.44% | 152,750 | 63,430,321 |
| 2024-03-20 | 4.02 | 4.11 | 4 | 4.1 | +1.99% | 83,258 | 33,785,366 |
| 2024-03-19 | 4.07 | 4.12 | 4 | 4.02 | -1.23% | 105,113 | 42,531,716 |
| 2024-03-18 | 3.86 | 4.11 | 3.86 | 4.07 | +5.71% | 159,497 | 63,890,474 |
| 2024-03-15 | 3.76 | 3.86 | 3.72 | 3.85 | +2.94% | 77,395 | 29,389,759 |
| 2024-03-14 | 3.83 | 3.86 | 3.68 | 3.74 | -2.6% | 99,612 | 37,590,540 |
| 2024-03-13 | 3.88 | 3.88 | 3.78 | 3.84 | -1.29% | 84,364 | 32,345,679 |
| 2024-03-12 | 3.71 | 3.89 | 3.68 | 3.89 | +5.14% | 111,501 | 42,394,598 |
| 2024-03-11 | 3.65 | 3.71 | 3.61 | 3.7 | +1.65% | 62,564 | 22,927,646 |
| 2024-03-08 | 3.66 | 3.68 | 3.57 | 3.64 | +0.83% | 62,209 | 22,555,419 |
| 2024-03-07 | 3.66 | 3.73 | 3.6 | 3.61 | -0.82% | 71,671 | 26,294,378 |
| 2024-03-06 | 3.55 | 3.68 | 3.53 | 3.64 | +2.25% | 71,867 | 26,007,213 |
| 2024-03-05 | 3.67 | 3.68 | 3.56 | 3.56 | -3% | 84,452 | 30,488,456 |
| 2024-03-04 | 3.72 | 3.75 | 3.59 | 3.67 | -1.08% | 81,031 | 29,778,119 |
| 2024-03-01 | 3.68 | 3.74 | 3.66 | 3.71 | +0.82% | 87,613 | 32,399,870 |
| 2024-02-29 | 3.56 | 3.69 | 3.53 | 3.68 | +3.66% | 105,285 | 38,247,727 |
| 2024-02-28 | 3.9 | 4 | 3.52 | 3.55 | -8.97% | 197,621 | 74,563,867 |
| 2024-02-27 | 3.78 | 3.92 | 3.74 | 3.9 | +3.45% | 107,731 | 41,168,794 |
| 2024-02-26 | 3.82 | 3.87 | 3.69 | 3.77 | -0.26% | 147,586 | 55,640,775 |
| 2024-02-23 | 3.63 | 3.81 | 3.61 | 3.78 | +5.29% | 180,075 | 66,717,990 |
| 2024-02-22 | 3.41 | 3.63 | 3.41 | 3.59 | +5.9% | 144,763 | 50,745,739 |
| 2024-02-21 | 3.33 | 3.53 | 3.3 | 3.39 | +1.19% | 135,509 | 46,643,288 |
| 2024-02-20 | 3.28 | 3.36 | 3.27 | 3.35 | +0.9% | 83,298 | 27,696,702 |
| 2024-02-19 | 3.24 | 3.44 | 3.23 | 3.32 | +4.4% | 190,293 | 63,344,441 |
| 2024-02-08 | 2.92 | 3.18 | 2.78 | 3.18 | +11.19% | 164,770 | 49,471,205 |
| 2024-02-07 | 2.98 | 3.03 | 2.79 | 2.86 | -4.67% | 160,030 | 46,721,696 |
| 2024-02-06 | 2.89 | 3.1 | 2.67 | 3 | +2.04% | 219,504 | 62,723,244 |
| 2024-02-05 | 3.4 | 3.42 | 2.86 | 2.94 | -15.52% | 190,007 | 58,122,684 |
| 2024-02-02 | 3.68 | 3.78 | 3.33 | 3.48 | -5.69% | 124,761 | 44,403,501 |
| 2024-02-01 | 3.85 | 3.85 | 3.63 | 3.69 | -4.4% | 129,926 | 48,229,661 |
| 2024-01-31 | 4.03 | 4.1 | 3.86 | 3.86 | -5.85% | 127,789 | 50,729,603 |
| 2024-01-30 | 4.21 | 4.26 | 4.08 | 4.1 | -3.98% | 79,101 | 32,989,193 |
| 2024-01-29 | 4.43 | 4.47 | 4.25 | 4.27 | -2.29% | 84,597 | 36,632,061 |
| 2024-01-26 | 4.4 | 4.48 | 4.35 | 4.37 | -1.13% | 89,736 | 39,590,779 |
| 2024-01-25 | 4.13 | 4.43 | 4.13 | 4.42 | +6.51% | 130,971 | 56,384,637 |
| 2024-01-24 | 4 | 4.17 | 3.96 | 4.15 | +4.01% | 135,539 | 55,064,644 |
| 2024-01-23 | 4.01 | 4.02 | 3.93 | 3.99 | -0.5% | 97,456 | 38,793,119 |
| 2024-01-22 | 4.26 | 4.3 | 4 | 4.01 | -6.53% | 102,316 | 42,175,963 |
| 2024-01-19 | 4.41 | 4.41 | 4.29 | 4.29 | -2.72% | 54,740 | 23,765,795 |
| 2024-01-18 | 4.41 | 4.46 | 4.27 | 4.41 | -0.9% | 86,384 | 37,648,715 |
| 2024-01-17 | 4.53 | 4.56 | 4.44 | 4.45 | -2.41% | 51,064 | 22,987,722 |
| 2024-01-16 | 4.56 | 4.58 | 4.46 | 4.56 | -0.44% | 79,791 | 35,967,467 |
| 2024-01-15 | 4.6 | 4.6 | 4.53 | 4.58 | -0.43% | 47,668 | 21,789,819 |
| 2024-01-12 | 4.65 | 4.71 | 4.6 | 4.6 | -1.29% | 57,263 | 26,649,901 |
| 2024-01-11 | 4.61 | 4.7 | 4.6 | 4.66 | +0.65% | 59,564 | 27,691,904 |
| 2024-01-10 | 4.7 | 4.7 | 4.59 | 4.63 | -1.7% | 53,132 | 24,631,534 |
| 2024-01-09 | 4.7 | 4.76 | 4.66 | 4.71 | +0.64% | 50,311 | 23,727,167 |
| 2024-01-08 | 4.75 | 4.8 | 4.67 | 4.68 | -2.09% | 49,583 | 23,434,064 |
| 2024-01-05 | 4.87 | 4.88 | 4.74 | 4.78 | -1.85% | 63,873 | 30,670,317 |
| 2024-01-04 | 4.87 | 4.9 | 4.81 | 4.87 | +0.83% | 50,720 | 24,645,456 |
| 2024-01-03 | 4.86 | 4.88 | 4.8 | 4.83 | -0.82% | 60,210 | 29,079,703 |
| 2024-01-02 | 4.84 | 4.92 | 4.81 | 4.87 | +0.83% | 73,534 | 35,825,720 |
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：