股票概览
4.47
-2.4%
-0.11
4.58
开盘价
4.67
最高价
4.46
最低价
144,885
成交量
数据更新至: 2024-12-31
技术指标
4.63
MA5 (5日均线)
4.93
MA10 (10日均线)
5.24
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 | 4.58 | 4.67 | 4.46 | 4.47 | -2.4% | 144,885 | 65,934,786 |
| 2024-12-30 | 4.69 | 4.72 | 4.5 | 4.58 | -2.55% | 145,060 | 66,219,928 |
| 2024-12-27 | 4.72 | 4.89 | 4.64 | 4.7 | +0.64% | 167,579 | 80,000,518 |
| 2024-12-26 | 4.82 | 4.94 | 4.62 | 4.67 | -1.68% | 178,134 | 84,700,238 |
| 2024-12-25 | 5.17 | 5.21 | 4.75 | 4.75 | -10.04% | 318,317 | 156,957,456 |
| 2024-12-24 | 5.19 | 5.59 | 5.01 | 5.28 | +3.94% | 565,530 | 307,195,940 |
| 2024-12-23 | 5.36 | 5.4 | 5.07 | 5.08 | -4.15% | 127,642 | 65,990,049 |
| 2024-12-20 | 5.21 | 5.37 | 5.15 | 5.3 | +2.12% | 122,033 | 64,163,611 |
| 2024-12-19 | 5.25 | 5.32 | 5.14 | 5.19 | -1.89% | 80,608 | 41,941,382 |
| 2024-12-18 | 5.32 | 5.39 | 5.2 | 5.29 | -0.56% | 112,117 | 59,518,492 |
| 2024-12-17 | 5.56 | 5.56 | 5.28 | 5.32 | -4.32% | 164,031 | 87,995,834 |
| 2024-12-16 | 5.65 | 5.68 | 5.52 | 5.56 | -1.24% | 97,614 | 54,438,332 |
| 2024-12-13 | 5.8 | 5.82 | 5.62 | 5.63 | -4.09% | 167,609 | 95,886,442 |
| 2024-12-12 | 5.81 | 5.97 | 5.76 | 5.87 | +1.03% | 150,559 | 88,137,220 |
| 2024-12-11 | 5.48 | 5.82 | 5.46 | 5.81 | +5.64% | 208,588 | 118,727,320 |
| 2024-12-10 | 5.72 | 5.79 | 5.49 | 5.5 | +0.55% | 190,954 | 107,191,673 |
| 2024-12-09 | 5.81 | 5.94 | 5.43 | 5.47 | -3.19% | 249,005 | 140,062,893 |
| 2024-12-06 | 5.42 | 5.88 | 5.42 | 5.65 | +5.41% | 266,851 | 151,417,637 |
| 2024-12-05 | 5.32 | 5.45 | 5.23 | 5.36 | +1.13% | 106,926 | 56,791,913 |
| 2024-12-04 | 5.4 | 5.41 | 5.27 | 5.3 | -2.21% | 97,658 | 52,069,499 |
| 2024-12-03 | 5.41 | 5.46 | 5.3 | 5.42 | 0% | 124,807 | 67,086,109 |
| 2024-12-02 | 5.4 | 5.53 | 5.36 | 5.42 | +0.37% | 138,678 | 75,382,537 |
| 2024-11-29 | 5.31 | 5.68 | 5.27 | 5.4 | +1.5% | 223,695 | 121,491,863 |
| 2024-11-28 | 5.23 | 5.45 | 5.2 | 5.32 | +2.5% | 149,434 | 79,888,484 |
| 2024-11-27 | 5.13 | 5.19 | 4.97 | 5.19 | +0.78% | 139,686 | 71,052,389 |
| 2024-11-26 | 5.03 | 5.35 | 5.03 | 5.15 | +1.78% | 123,109 | 63,772,125 |
| 2024-11-25 | 5.04 | 5.08 | 4.96 | 5.06 | +0.6% | 98,624 | 49,477,734 |
| 2024-11-22 | 5.14 | 5.24 | 4.99 | 5.03 | -2.9% | 126,693 | 65,217,543 |
| 2024-11-21 | 5.05 | 5.3 | 5.05 | 5.18 | +2.17% | 129,203 | 66,789,472 |
| 2024-11-20 | 4.94 | 5.07 | 4.89 | 5.07 | +2.42% | 102,043 | 51,122,875 |
| 2024-11-19 | 4.91 | 4.95 | 4.81 | 4.95 | +1.02% | 145,967 | 71,078,968 |
| 2024-11-18 | 4.95 | 5.14 | 4.88 | 4.9 | +1.03% | 165,687 | 83,228,927 |
| 2024-11-15 | 5.03 | 5.09 | 4.85 | 4.85 | -3.58% | 111,057 | 55,307,245 |
| 2024-11-14 | 5.32 | 5.36 | 5.03 | 5.03 | -3.64% | 152,635 | 78,658,458 |
| 2024-11-13 | 5.28 | 5.37 | 5.09 | 5.22 | -1.14% | 149,539 | 77,798,235 |
| 2024-11-12 | 5.32 | 5.44 | 5.22 | 5.28 | -0.19% | 147,829 | 78,856,310 |
| 2024-11-11 | 5.29 | 5.36 | 5.18 | 5.29 | 0% | 151,743 | 79,900,202 |
| 2024-11-08 | 5.57 | 5.69 | 5.27 | 5.29 | -4.17% | 176,072 | 95,589,253 |
| 2024-11-07 | 5.3 | 5.57 | 5.22 | 5.52 | +4.15% | 171,243 | 93,602,156 |
| 2024-11-06 | 5.22 | 5.36 | 5.08 | 5.3 | +1.73% | 161,873 | 84,929,305 |
| 2024-11-05 | 5.07 | 5.25 | 5.01 | 5.21 | +2.76% | 107,825 | 56,025,985 |
| 2024-11-04 | 5.12 | 5.13 | 4.94 | 5.07 | -0.39% | 115,594 | 57,951,502 |
| 2024-11-01 | 5.27 | 5.35 | 5.01 | 5.09 | -3.23% | 164,960 | 85,120,060 |
| 2024-10-31 | 5.18 | 5.38 | 5.14 | 5.26 | +1.35% | 131,001 | 69,164,311 |
| 2024-10-30 | 5.03 | 5.31 | 5.02 | 5.19 | +1.76% | 173,171 | 90,179,093 |
| 2024-10-29 | 5.36 | 5.37 | 5.09 | 5.1 | -4.32% | 131,255 | 68,344,660 |
| 2024-10-28 | 5.23 | 5.39 | 5.19 | 5.33 | +2.3% | 153,487 | 81,732,219 |
| 2024-10-25 | 5.1 | 5.24 | 5.1 | 5.21 | +2.56% | 159,545 | 82,893,050 |
| 2024-10-24 | 5.02 | 5.2 | 4.97 | 5.08 | +1.2% | 127,099 | 64,525,027 |
| 2024-10-23 | 4.99 | 5.21 | 4.96 | 5.02 | +0.2% | 188,419 | 95,810,977 |
| 2024-10-22 | 4.92 | 5.19 | 4.9 | 5.01 | +1.62% | 136,725 | 68,849,650 |
| 2024-10-21 | 4.88 | 4.99 | 4.83 | 4.93 | +1.44% | 171,126 | 84,048,378 |
| 2024-10-18 | 4.95 | 4.99 | 4.75 | 4.86 | -1.42% | 254,980 | 123,938,550 |
| 2024-10-17 | 5.2 | 5.3 | 4.92 | 4.93 | -4.46% | 265,190 | 135,003,305 |
| 2024-10-16 | 4.92 | 5.36 | 4.92 | 5.16 | +5.52% | 333,289 | 171,010,180 |
| 2024-10-15 | 4.91 | 5.16 | 4.68 | 4.89 | +0.62% | 340,318 | 169,535,049 |
| 2024-10-14 | 4.53 | 4.86 | 4.53 | 4.86 | +9.95% | 212,624 | 99,970,795 |
| 2024-10-11 | 4.61 | 4.65 | 4.38 | 4.42 | -4.95% | 170,620 | 77,273,442 |
| 2024-10-10 | 4.55 | 4.84 | 4.32 | 4.65 | +1.75% | 260,993 | 119,098,753 |
| 2024-10-09 | 4.98 | 4.98 | 4.57 | 4.57 | -10.04% | 255,486 | 119,506,984 |
| 2024-10-08 | 5.74 | 5.74 | 4.88 | 5.08 | -2.87% | 506,921 | 265,993,414 |
| 2024-09-30 | 5 | 5.28 | 4.86 | 5.23 | +8.28% | 514,994 | 262,483,717 |
| 2024-09-27 | 4.45 | 4.83 | 4.42 | 4.83 | +10.02% | 361,011 | 168,160,460 |
| 2024-09-26 | 4.09 | 4.4 | 4.06 | 4.39 | +7.6% | 188,107 | 80,234,198 |
| 2024-09-25 | 4 | 4.24 | 4 | 4.08 | +2.51% | 156,616 | 65,054,581 |
| 2024-09-24 | 3.91 | 4 | 3.85 | 3.98 | +2.84% | 123,048 | 48,473,543 |
| 2024-09-23 | 3.81 | 3.89 | 3.75 | 3.87 | +0.26% | 86,894 | 33,381,969 |
| 2024-09-20 | 3.77 | 3.89 | 3.72 | 3.86 | +1.31% | 140,810 | 53,780,252 |
| 2024-09-19 | 3.61 | 3.9 | 3.58 | 3.81 | +6.13% | 176,103 | 66,111,702 |
| 2024-09-18 | 3.56 | 3.67 | 3.44 | 3.59 | +0.56% | 92,994 | 32,802,634 |
| 2024-09-13 | 3.63 | 3.67 | 3.57 | 3.57 | -0.83% | 61,070 | 22,107,692 |
| 2024-09-12 | 3.61 | 3.66 | 3.57 | 3.6 | +0.56% | 85,825 | 31,029,616 |
| 2024-09-11 | 3.57 | 3.61 | 3.52 | 3.58 | 0% | 69,995 | 25,044,885 |
| 2024-09-10 | 3.67 | 3.68 | 3.51 | 3.58 | -2.98% | 87,937 | 31,446,941 |
| 2024-09-09 | 3.65 | 3.71 | 3.58 | 3.69 | +0.54% | 103,542 | 37,934,533 |
| 2024-09-06 | 3.75 | 3.81 | 3.64 | 3.67 | -2.65% | 107,404 | 39,696,121 |
| 2024-09-05 | 3.65 | 3.8 | 3.65 | 3.77 | +3.86% | 139,067 | 52,047,703 |
| 2024-09-04 | 3.67 | 3.85 | 3.62 | 3.63 | -2.16% | 132,230 | 49,262,886 |
| 2024-09-03 | 3.67 | 3.82 | 3.61 | 3.71 | +1.64% | 102,506 | 37,986,719 |
| 2024-09-02 | 3.75 | 3.78 | 3.62 | 3.65 | -2.67% | 129,190 | 47,682,307 |
| 2024-08-30 | 3.53 | 3.87 | 3.51 | 3.75 | +6.53% | 162,715 | 61,087,573 |
| 2024-08-29 | 3.45 | 3.58 | 3.43 | 3.52 | +1.73% | 80,123 | 28,036,431 |
| 2024-08-28 | 3.47 | 3.54 | 3.43 | 3.46 | -0.57% | 54,055 | 18,808,806 |
| 2024-08-27 | 3.64 | 3.64 | 3.47 | 3.48 | -4.13% | 59,660 | 21,038,739 |
| 2024-08-26 | 3.61 | 3.69 | 3.55 | 3.63 | +1.11% | 70,166 | 25,503,178 |
| 2024-08-23 | 3.64 | 3.66 | 3.56 | 3.59 | -1.1% | 92,521 | 33,291,484 |
| 2024-08-22 | 3.72 | 3.81 | 3.61 | 3.63 | -1.89% | 95,422 | 35,316,466 |
| 2024-08-21 | 3.76 | 3.76 | 3.65 | 3.7 | -0.8% | 70,264 | 25,970,929 |
| 2024-08-20 | 3.85 | 3.88 | 3.71 | 3.73 | -3.37% | 80,439 | 30,345,268 |
| 2024-08-19 | 3.86 | 3.9 | 3.77 | 3.86 | 0% | 101,380 | 38,979,093 |
| 2024-08-16 | 3.95 | 4.02 | 3.86 | 3.86 | -3.26% | 87,638 | 34,277,006 |
| 2024-08-15 | 3.87 | 4 | 3.83 | 3.99 | +2.84% | 108,032 | 42,547,519 |
| 2024-08-14 | 3.91 | 3.97 | 3.87 | 3.88 | -0.77% | 49,435 | 19,336,860 |
| 2024-08-13 | 3.91 | 3.95 | 3.82 | 3.91 | +0.77% | 95,019 | 36,897,380 |
| 2024-08-12 | 4.09 | 4.11 | 3.87 | 3.88 | -4.9% | 129,773 | 51,045,505 |
| 2024-08-09 | 3.97 | 4.26 | 3.96 | 4.08 | +1.75% | 173,614 | 71,535,448 |
| 2024-08-08 | 3.98 | 4.14 | 3.93 | 4.01 | +2.3% | 178,521 | 71,861,864 |
| 2024-08-07 | 3.95 | 3.97 | 3.86 | 3.92 | -1.01% | 100,069 | 39,118,509 |
| 2024-08-06 | 3.87 | 3.96 | 3.84 | 3.96 | +3.39% | 117,028 | 45,698,997 |
| 2024-08-05 | 3.9 | 4.02 | 3.83 | 3.83 | -2.3% | 111,158 | 43,801,391 |
| 2024-08-02 | 3.89 | 4.01 | 3.87 | 3.92 | -0.25% | 97,754 | 38,531,449 |
| 2024-08-01 | 4.01 | 4.05 | 3.9 | 3.93 | -2% | 108,318 | 42,729,296 |
| 2024-07-31 | 3.91 | 4.02 | 3.85 | 4.01 | +2.82% | 125,650 | 49,715,322 |
| 2024-07-30 | 3.75 | 3.91 | 3.74 | 3.9 | +3.72% | 128,659 | 49,399,146 |
| 2024-07-29 | 3.71 | 3.81 | 3.65 | 3.76 | +0.8% | 88,170 | 32,889,901 |
| 2024-07-26 | 3.69 | 3.78 | 3.69 | 3.73 | +1.36% | 111,575 | 41,667,558 |
| 2024-07-25 | 3.63 | 3.75 | 3.61 | 3.68 | 0% | 108,960 | 40,168,020 |
| 2024-07-24 | 3.81 | 3.86 | 3.66 | 3.68 | -3.41% | 126,625 | 47,356,910 |
| 2024-07-23 | 3.88 | 4 | 3.81 | 3.81 | -1.8% | 137,048 | 53,697,645 |
| 2024-07-22 | 3.8 | 3.92 | 3.77 | 3.88 | +1.31% | 108,187 | 41,682,404 |
| 2024-07-19 | 3.8 | 3.86 | 3.74 | 3.83 | -0.26% | 121,048 | 46,013,008 |
| 2024-07-18 | 3.78 | 3.85 | 3.7 | 3.84 | +0.52% | 145,915 | 55,137,820 |
| 2024-07-17 | 3.84 | 4.04 | 3.82 | 3.82 | -1.04% | 216,473 | 84,843,885 |
| 2024-07-16 | 3.89 | 3.92 | 3.78 | 3.86 | -2.28% | 191,777 | 73,833,481 |
| 2024-07-15 | 4.11 | 4.12 | 3.89 | 3.95 | -4.82% | 304,594 | 120,760,819 |
| 2024-07-12 | 3.75 | 4.15 | 3.74 | 4.15 | +10.08% | 152,459 | 62,062,487 |
| 2024-07-11 | 3.96 | 3.97 | 3.64 | 3.77 | -5.51% | 266,452 | 100,337,591 |
| 2024-07-10 | 4.04 | 4.04 | 3.87 | 3.99 | -2.21% | 108,806 | 43,236,675 |
| 2024-07-09 | 4.06 | 4.15 | 3.95 | 4.08 | +0.49% | 124,938 | 50,366,717 |
| 2024-07-08 | 4.19 | 4.21 | 4.03 | 4.06 | -3.79% | 93,881 | 38,355,678 |
| 2024-07-05 | 4.23 | 4.28 | 4.15 | 4.22 | -0.47% | 108,661 | 45,852,039 |
| 2024-07-04 | 4.44 | 4.47 | 4.2 | 4.24 | -5.15% | 159,530 | 68,613,792 |
| 2024-07-03 | 4.43 | 4.56 | 4.39 | 4.47 | +0.68% | 183,689 | 82,398,012 |
| 2024-07-02 | 4.4 | 4.57 | 4.36 | 4.44 | +2.07% | 301,184 | 134,241,581 |
| 2024-07-01 | 3.93 | 4.35 | 3.92 | 4.35 | +10.13% | 174,913 | 73,024,760 |
| 2024-06-28 | 3.94 | 4.05 | 3.92 | 3.95 | 0% | 79,844 | 31,865,012 |
| 2024-06-27 | 4 | 4.09 | 3.95 | 3.95 | -0.75% | 105,780 | 42,399,960 |
| 2024-06-26 | 3.93 | 4 | 3.84 | 3.98 | +0.76% | 110,079 | 43,380,012 |
| 2024-06-25 | 3.91 | 4.04 | 3.82 | 3.95 | +1.8% | 152,338 | 59,709,009 |
| 2024-06-24 | 4.02 | 4.04 | 3.85 | 3.88 | -4.67% | 168,423 | 66,070,884 |
| 2024-06-21 | 4.12 | 4.2 | 4.04 | 4.07 | -2.16% | 187,058 | 76,775,244 |
| 2024-06-20 | 4.37 | 4.38 | 4.14 | 4.16 | -5.88% | 238,977 | 100,539,752 |
| 2024-06-19 | 4.63 | 4.74 | 4.4 | 4.42 | -3.49% | 303,176 | 136,522,925 |
| 2024-06-18 | 4.99 | 5 | 4.53 | 4.58 | -3.78% | 377,525 | 175,525,111 |
| 2024-06-17 | 4.42 | 4.76 | 4.41 | 4.76 | +9.93% | 60,579 | 28,401,883 |
| 2024-06-14 | 4.19 | 4.45 | 4.16 | 4.33 | +3.59% | 140,965 | 60,928,127 |
| 2024-06-13 | 4.34 | 4.37 | 4.15 | 4.18 | -3.46% | 69,489 | 29,308,946 |
| 2024-06-12 | 4.29 | 4.37 | 4.24 | 4.33 | +0.93% | 77,251 | 33,319,917 |
| 2024-06-11 | 4.31 | 4.36 | 4.19 | 4.29 | -0.92% | 109,804 | 47,046,944 |
| 2024-06-07 | 4.2 | 4.36 | 4.18 | 4.33 | +3.59% | 133,573 | 57,077,891 |
| 2024-06-06 | 4.45 | 4.53 | 4.09 | 4.18 | -5.86% | 156,935 | 66,969,210 |
| 2024-06-05 | 4.62 | 4.63 | 4.44 | 4.44 | -4.52% | 94,994 | 42,686,005 |
| 2024-06-04 | 4.58 | 4.7 | 4.48 | 4.65 | +0.65% | 132,376 | 60,862,907 |
| 2024-06-03 | 4.81 | 4.84 | 4.51 | 4.62 | -3.95% | 145,425 | 67,250,972 |
| 2024-05-31 | 4.83 | 4.87 | 4.76 | 4.81 | +0.42% | 97,697 | 46,953,242 |
| 2024-05-30 | 4.88 | 4.91 | 4.75 | 4.79 | -2.64% | 111,438 | 53,761,610 |
| 2024-05-29 | 4.9 | 5.09 | 4.88 | 4.92 | +1.65% | 136,719 | 67,943,253 |
| 2024-05-28 | 5.05 | 5.07 | 4.8 | 4.84 | -3.59% | 131,282 | 64,158,411 |
| 2024-05-27 | 4.9 | 5.05 | 4.84 | 5.02 | +2.66% | 150,330 | 73,950,890 |
| 2024-05-24 | 5 | 5.02 | 4.86 | 4.89 | -2.2% | 163,105 | 80,527,428 |
| 2024-05-23 | 5.06 | 5.17 | 4.97 | 5 | -3.29% | 236,529 | 119,334,624 |
| 2024-05-22 | 5.18 | 5.4 | 5.14 | 5.17 | -0.19% | 318,084 | 167,181,030 |
| 2024-05-21 | 5.19 | 5.24 | 5.13 | 5.18 | +0.39% | 222,615 | 115,459,531 |
| 2024-05-20 | 5.25 | 5.28 | 5.08 | 5.16 | -4.09% | 337,534 | 174,142,533 |
| 2024-05-17 | 5.16 | 5.43 | 5.02 | 5.38 | +6.32% | 394,965 | 204,494,458 |
| 2024-05-16 | 4.89 | 5.23 | 4.88 | 5.06 | +3.27% | 360,884 | 182,479,866 |
| 2024-05-15 | 4.87 | 5.06 | 4.84 | 4.9 | -0.2% | 304,763 | 150,627,712 |
| 2024-05-14 | 4.61 | 5.07 | 4.61 | 4.91 | +6.51% | 351,391 | 172,754,001 |
| 2024-05-13 | 4.72 | 4.73 | 4.59 | 4.61 | -3.15% | 128,314 | 59,743,541 |
| 2024-05-10 | 4.61 | 4.83 | 4.58 | 4.76 | +3.7% | 184,104 | 86,747,328 |
| 2024-05-09 | 4.52 | 4.74 | 4.52 | 4.59 | +2% | 137,030 | 63,046,332 |
| 2024-05-08 | 4.66 | 4.71 | 4.48 | 4.5 | -4.05% | 152,067 | 69,184,551 |
| 2024-05-07 | 4.62 | 4.82 | 4.57 | 4.69 | +0.64% | 210,875 | 98,166,261 |
| 2024-05-06 | 4.58 | 4.79 | 4.58 | 4.66 | +4.25% | 269,111 | 125,806,236 |
| 2024-04-30 | 4.5 | 4.75 | 4.42 | 4.47 | +3.47% | 306,857 | 138,964,355 |
| 2024-04-29 | 3.96 | 4.34 | 3.95 | 4.32 | +8.54% | 178,758 | 75,502,421 |
| 2024-04-26 | 3.81 | 4.01 | 3.77 | 3.98 | +4.19% | 120,655 | 47,292,166 |
| 2024-04-25 | 3.71 | 3.92 | 3.65 | 3.82 | +2.96% | 105,442 | 40,234,488 |
| 2024-04-24 | 3.58 | 3.87 | 3.58 | 3.71 | +3.92% | 133,728 | 50,002,872 |
| 2024-04-23 | 3.49 | 3.63 | 3.47 | 3.57 | +2.29% | 87,500 | 31,271,204 |
| 2024-04-22 | 3.53 | 3.58 | 3.42 | 3.49 | -1.97% | 69,877 | 24,392,250 |
| 2024-04-19 | 3.58 | 3.66 | 3.53 | 3.56 | -1.39% | 87,703 | 31,336,591 |
| 2024-04-18 | 3.63 | 3.68 | 3.47 | 3.61 | 0% | 136,313 | 49,109,451 |
| 2024-04-17 | 3.46 | 3.67 | 3.46 | 3.61 | +2.85% | 149,543 | 53,812,152 |
| 2024-04-16 | 3.87 | 3.87 | 3.51 | 3.51 | -10% | 172,782 | 61,589,084 |
| 2024-04-15 | 4.07 | 4.12 | 3.77 | 3.9 | -4.88% | 155,406 | 60,655,966 |
| 2024-04-12 | 4.24 | 4.3 | 4.08 | 4.1 | -3.53% | 103,791 | 43,345,754 |
| 2024-04-11 | 4.25 | 4.32 | 4.19 | 4.25 | +0.24% | 102,930 | 43,942,264 |
| 2024-04-10 | 4.49 | 4.51 | 4.2 | 4.24 | -6.19% | 179,337 | 77,339,269 |
| 2024-04-09 | 4.45 | 4.58 | 4.43 | 4.52 | +1.12% | 117,600 | 52,818,324 |
| 2024-04-08 | 4.73 | 4.79 | 4.47 | 4.47 | -4.89% | 220,452 | 100,951,976 |
| 2024-04-03 | 4.9 | 4.95 | 4.67 | 4.7 | -6.19% | 360,281 | 172,160,767 |
| 2024-04-02 | 4.7 | 5.15 | 4.62 | 5.01 | +7.05% | 418,813 | 208,180,073 |
| 2024-04-01 | 4.52 | 4.87 | 4.52 | 4.68 | +3.54% | 178,595 | 83,971,709 |
| 2024-03-29 | 4.48 | 4.65 | 4.47 | 4.52 | +0.67% | 127,389 | 57,977,964 |
| 2024-03-28 | 4.49 | 4.58 | 4.41 | 4.49 | -0.66% | 182,614 | 82,282,174 |
| 2024-03-27 | 4.77 | 4.8 | 4.52 | 4.52 | -7.19% | 245,335 | 113,751,853 |
| 2024-03-26 | 4.52 | 4.94 | 4.5 | 4.87 | +6.33% | 309,660 | 147,396,687 |
| 2024-03-25 | 4.56 | 4.76 | 4.56 | 4.58 | -0.87% | 154,270 | 71,814,004 |
| 2024-03-22 | 4.69 | 4.74 | 4.52 | 4.62 | -2.74% | 186,780 | 86,117,870 |
| 2024-03-21 | 4.82 | 4.87 | 4.74 | 4.75 | 0% | 189,071 | 90,674,430 |
| 2024-03-20 | 4.8 | 4.97 | 4.71 | 4.75 | -0.42% | 241,737 | 116,222,816 |
| 2024-03-19 | 4.84 | 4.93 | 4.75 | 4.77 | -0.63% | 206,851 | 100,003,073 |
| 2024-03-18 | 4.85 | 4.88 | 4.74 | 4.8 | -1.84% | 247,349 | 118,676,009 |
| 2024-03-15 | 4.65 | 5.04 | 4.5 | 4.89 | +4.49% | 424,960 | 203,460,445 |
| 2024-03-14 | 4.74 | 5.04 | 4.63 | 4.68 | -8.06% | 431,969 | 207,341,210 |
| 2024-03-13 | 4.7 | 5.42 | 4.69 | 5.09 | +3.25% | 582,474 | 292,147,904 |
| 2024-03-12 | 4.46 | 4.93 | 4.22 | 4.93 | +10.04% | 491,537 | 224,055,063 |
| 2024-03-11 | 4.08 | 4.48 | 4.05 | 4.48 | +10.07% | 261,994 | 114,416,958 |
| 2024-03-08 | 4.05 | 4.09 | 4.01 | 4.07 | +0.49% | 65,495 | 26,507,619 |
| 2024-03-07 | 4.05 | 4.16 | 4.03 | 4.05 | -0.25% | 84,095 | 34,417,732 |
| 2024-03-06 | 4.03 | 4.11 | 3.99 | 4.06 | +0.74% | 83,539 | 33,917,613 |
| 2024-03-05 | 4.12 | 4.2 | 4.01 | 4.03 | -2.42% | 98,724 | 40,356,961 |
| 2024-03-04 | 4.22 | 4.25 | 4.04 | 4.13 | -1.9% | 141,340 | 58,486,961 |
| 2024-03-01 | 4.25 | 4.44 | 4.14 | 4.21 | -0.24% | 142,915 | 60,879,291 |
| 2024-02-29 | 4.04 | 4.24 | 4.03 | 4.22 | +1.2% | 200,407 | 83,384,848 |
| 2024-02-28 | 4.88 | 4.88 | 4.17 | 4.17 | -9.94% | 363,404 | 163,649,820 |
| 2024-02-27 | 4.2 | 4.63 | 4.16 | 4.63 | +9.98% | 136,623 | 60,628,449 |
| 2024-02-26 | 4.1 | 4.31 | 3.98 | 4.21 | +2.43% | 182,061 | 75,670,465 |
| 2024-02-23 | 3.94 | 4.12 | 3.9 | 4.11 | +4.85% | 162,807 | 65,264,969 |
| 2024-02-22 | 3.82 | 3.97 | 3.79 | 3.92 | +2.89% | 120,688 | 46,624,164 |
| 2024-02-21 | 3.66 | 3.94 | 3.59 | 3.81 | +3.53% | 178,467 | 68,214,824 |
| 2024-02-20 | 3.48 | 3.73 | 3.43 | 3.68 | +5.44% | 169,068 | 60,372,098 |
| 2024-02-19 | 3.37 | 3.51 | 3.35 | 3.49 | +3.87% | 186,155 | 63,909,983 |
| 2024-02-08 | 3.08 | 3.41 | 2.93 | 3.36 | +3.38% | 286,436 | 88,965,580 |
| 2024-02-07 | 3.61 | 3.65 | 3.25 | 3.25 | -9.97% | 198,810 | 65,351,008 |
| 2024-02-06 | 3.61 | 3.71 | 3.61 | 3.61 | -9.98% | 215,183 | 77,987,022 |
| 2024-02-05 | 4.5 | 4.54 | 4.01 | 4.01 | -10.09% | 114,675 | 46,992,145 |
| 2024-02-02 | 4.56 | 4.97 | 4.33 | 4.46 | -2.62% | 159,409 | 74,607,411 |
| 2024-02-01 | 4.85 | 4.99 | 4.48 | 4.58 | -6.15% | 132,503 | 61,090,626 |
| 2024-01-31 | 5.18 | 5.29 | 4.81 | 4.88 | -8.44% | 119,070 | 59,789,170 |
| 2024-01-30 | 5.57 | 5.61 | 5.31 | 5.33 | -4.99% | 80,853 | 44,179,841 |
| 2024-01-29 | 5.95 | 5.97 | 5.6 | 5.61 | -4.59% | 80,185 | 46,166,175 |
| 2024-01-26 | 5.67 | 5.94 | 5.64 | 5.88 | +4.26% | 92,007 | 53,783,537 |
| 2024-01-25 | 5.41 | 5.66 | 5.39 | 5.64 | +4.64% | 70,206 | 39,074,237 |
| 2024-01-24 | 5.16 | 5.4 | 5.13 | 5.39 | +5.27% | 79,202 | 41,768,522 |
| 2024-01-23 | 5.1 | 5.15 | 4.92 | 5.12 | +0.99% | 62,458 | 31,598,245 |
| 2024-01-22 | 5.45 | 5.46 | 5.01 | 5.07 | -7.31% | 104,370 | 54,784,132 |
| 2024-01-19 | 5.43 | 5.59 | 5.4 | 5.47 | +1.48% | 57,174 | 31,466,539 |
| 2024-01-18 | 5.49 | 5.51 | 5.25 | 5.39 | -2.36% | 64,886 | 34,793,055 |
| 2024-01-17 | 5.65 | 5.66 | 5.5 | 5.52 | -2.47% | 49,452 | 27,589,659 |
| 2024-01-16 | 5.84 | 5.89 | 5.56 | 5.66 | -3.41% | 68,330 | 38,692,536 |
| 2024-01-15 | 5.75 | 5.87 | 5.63 | 5.86 | +1.56% | 47,954 | 27,748,598 |
| 2024-01-12 | 5.72 | 5.86 | 5.68 | 5.77 | +0.7% | 49,457 | 28,609,611 |
| 2024-01-11 | 5.69 | 5.74 | 5.6 | 5.73 | +0.7% | 46,344 | 26,246,092 |
| 2024-01-10 | 5.68 | 5.74 | 5.57 | 5.69 | -0.18% | 45,052 | 25,547,920 |
| 2024-01-09 | 5.65 | 5.79 | 5.62 | 5.7 | +0.71% | 51,467 | 29,387,410 |
| 2024-01-08 | 5.83 | 5.83 | 5.65 | 5.66 | -1.74% | 49,850 | 28,629,842 |
| 2024-01-05 | 5.71 | 5.88 | 5.71 | 5.76 | +1.05% | 76,474 | 44,428,443 |
| 2024-01-04 | 5.85 | 5.85 | 5.68 | 5.7 | -3.39% | 75,427 | 43,191,297 |
| 2024-01-03 | 5.64 | 5.92 | 5.64 | 5.9 | +4.98% | 98,914 | 57,478,976 |
| 2024-01-02 | 5.77 | 5.77 | 5.59 | 5.62 | -2.09% | 65,781 | 37,138,248 |
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：