股票概览
4.79
-1.44%
-0.07
4.87
开盘价
4.92
最高价
4.78
最低价
104,266
成交量
数据更新至: 2024-12-31
技术指标
4.87
MA5 (5日均线)
4.93
MA10 (10日均线)
5.06
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 | 4.87 | 4.92 | 4.78 | 4.79 | -1.44% | 104,266 | 50,418,867 |
| 2024-12-30 | 4.92 | 4.93 | 4.83 | 4.86 | -1.02% | 93,246 | 45,313,474 |
| 2024-12-27 | 4.89 | 4.99 | 4.86 | 4.91 | +0.61% | 125,968 | 62,175,468 |
| 2024-12-26 | 4.9 | 4.94 | 4.87 | 4.88 | -0.81% | 67,590 | 33,115,682 |
| 2024-12-25 | 4.95 | 4.96 | 4.83 | 4.92 | -0.4% | 105,243 | 51,436,242 |
| 2024-12-24 | 4.86 | 4.97 | 4.85 | 4.94 | +1.65% | 107,871 | 53,138,016 |
| 2024-12-23 | 4.95 | 4.96 | 4.83 | 4.86 | -1.82% | 140,774 | 68,571,732 |
| 2024-12-20 | 4.99 | 5.01 | 4.94 | 4.95 | -1.2% | 118,723 | 59,038,619 |
| 2024-12-19 | 5.08 | 5.11 | 4.96 | 5.01 | -2.34% | 188,802 | 94,656,698 |
| 2024-12-18 | 5.14 | 5.25 | 5.09 | 5.13 | +3.43% | 324,763 | 168,104,676 |
| 2024-12-17 | 5.07 | 5.09 | 4.95 | 4.96 | -2.36% | 172,617 | 86,212,149 |
| 2024-12-16 | 5.07 | 5.15 | 5.05 | 5.08 | 0% | 129,081 | 65,756,161 |
| 2024-12-13 | 5.32 | 5.32 | 5.08 | 5.08 | -4.87% | 356,253 | 183,271,297 |
| 2024-12-12 | 5.28 | 5.37 | 5.2 | 5.34 | +1.14% | 212,454 | 112,216,328 |
| 2024-12-11 | 5.16 | 5.33 | 5.14 | 5.28 | +1.54% | 178,727 | 94,084,197 |
| 2024-12-10 | 5.4 | 5.43 | 5.18 | 5.2 | -0.57% | 226,670 | 119,633,567 |
| 2024-12-09 | 5.31 | 5.4 | 5.2 | 5.23 | -1.13% | 152,363 | 80,362,550 |
| 2024-12-06 | 5.25 | 5.3 | 5.17 | 5.29 | +0.95% | 150,696 | 79,204,122 |
| 2024-12-05 | 5.19 | 5.24 | 5.13 | 5.24 | +0.96% | 125,027 | 64,831,511 |
| 2024-12-04 | 5.28 | 5.28 | 5.16 | 5.19 | -2.26% | 151,660 | 79,141,919 |
| 2024-12-03 | 5.4 | 5.41 | 5.23 | 5.31 | -1.67% | 200,066 | 105,916,759 |
| 2024-12-02 | 5.25 | 5.42 | 5.24 | 5.4 | +2.86% | 213,281 | 113,923,533 |
| 2024-11-29 | 5.21 | 5.37 | 5.1 | 5.25 | +0.57% | 223,897 | 116,951,690 |
| 2024-11-28 | 5.23 | 5.31 | 5.15 | 5.22 | 0% | 186,524 | 97,609,242 |
| 2024-11-27 | 5.21 | 5.24 | 4.98 | 5.22 | -0.19% | 315,104 | 160,706,376 |
| 2024-11-26 | 5.37 | 5.41 | 5.21 | 5.23 | -3.15% | 265,639 | 140,171,406 |
| 2024-11-25 | 5.32 | 5.46 | 5.24 | 5.4 | +1.5% | 385,175 | 205,353,178 |
| 2024-11-22 | 5.68 | 5.74 | 5.32 | 5.32 | -6.17% | 347,033 | 191,300,882 |
| 2024-11-21 | 5.83 | 5.88 | 5.62 | 5.67 | -2.74% | 324,209 | 185,472,735 |
| 2024-11-20 | 5.38 | 5.85 | 5.31 | 5.83 | +7.96% | 636,959 | 360,482,193 |
| 2024-11-19 | 5.36 | 5.4 | 5.16 | 5.4 | -0.74% | 351,766 | 185,985,381 |
| 2024-11-18 | 5.18 | 5.5 | 5.18 | 5.44 | +6.88% | 645,127 | 348,942,250 |
| 2024-11-15 | 5.11 | 5.21 | 5.02 | 5.09 | -0.78% | 270,751 | 138,483,167 |
| 2024-11-14 | 5.27 | 5.28 | 5.1 | 5.13 | -2.47% | 195,304 | 101,007,759 |
| 2024-11-13 | 5.29 | 5.33 | 5.12 | 5.26 | -0.75% | 251,943 | 131,215,065 |
| 2024-11-12 | 5.44 | 5.56 | 5.25 | 5.3 | -2.57% | 335,942 | 181,375,786 |
| 2024-11-11 | 5.65 | 5.65 | 5.38 | 5.44 | -3.03% | 483,303 | 263,196,611 |
| 2024-11-08 | 5.36 | 5.74 | 5.27 | 5.61 | +5.25% | 578,150 | 319,643,681 |
| 2024-11-07 | 5.18 | 5.4 | 5.11 | 5.33 | +2.7% | 311,594 | 164,289,533 |
| 2024-11-06 | 5.18 | 5.23 | 5.07 | 5.19 | +0.78% | 243,979 | 126,063,740 |
| 2024-11-05 | 5.1 | 5.23 | 5.1 | 5.15 | +0.39% | 345,510 | 178,356,390 |
| 2024-11-04 | 5.24 | 5.3 | 5.04 | 5.13 | -2.47% | 351,237 | 179,456,301 |
| 2024-11-01 | 5.35 | 5.54 | 5.22 | 5.26 | -2.05% | 394,244 | 209,982,055 |
| 2024-10-31 | 5.29 | 5.39 | 5.17 | 5.37 | +1.13% | 406,015 | 214,693,362 |
| 2024-10-30 | 5.33 | 5.48 | 5.25 | 5.31 | -0.75% | 374,215 | 200,328,925 |
| 2024-10-29 | 5.55 | 5.7 | 5.28 | 5.35 | -4.63% | 631,721 | 342,388,766 |
| 2024-10-28 | 5.4 | 5.65 | 5.28 | 5.61 | +3.89% | 707,157 | 390,005,284 |
| 2024-10-25 | 5.05 | 5.5 | 5.05 | 5.4 | +5.47% | 703,231 | 377,939,361 |
| 2024-10-24 | 4.9 | 5.3 | 4.86 | 5.12 | +5.79% | 916,929 | 472,544,240 |
| 2024-10-23 | 4.5 | 4.93 | 4.48 | 4.84 | +8.04% | 874,326 | 419,503,636 |
| 2024-10-22 | 4.47 | 4.52 | 4.36 | 4.48 | +0.22% | 235,725 | 104,432,871 |
| 2024-10-21 | 4.26 | 4.59 | 4.22 | 4.47 | +5.42% | 454,334 | 200,092,189 |
| 2024-10-18 | 4.16 | 4.3 | 4.13 | 4.24 | +1.92% | 330,789 | 138,973,730 |
| 2024-10-17 | 4.33 | 4.44 | 4.16 | 4.16 | -4.15% | 289,911 | 123,632,411 |
| 2024-10-16 | 4.21 | 4.4 | 4.2 | 4.34 | -3.34% | 352,651 | 151,450,297 |
| 2024-10-15 | 4.54 | 4.62 | 4.48 | 4.49 | -1.97% | 220,540 | 100,311,907 |
| 2024-10-14 | 4.4 | 4.62 | 4.39 | 4.58 | +4.57% | 301,863 | 136,022,828 |
| 2024-10-11 | 4.57 | 4.59 | 4.34 | 4.38 | -3.74% | 232,870 | 104,092,684 |
| 2024-10-10 | 4.47 | 4.72 | 4.44 | 4.55 | +0.89% | 268,088 | 122,729,712 |
| 2024-10-09 | 4.83 | 4.85 | 4.45 | 4.51 | -8.7% | 451,210 | 209,090,727 |
| 2024-10-08 | 5.25 | 5.26 | 4.8 | 4.94 | +3.35% | 617,435 | 308,040,529 |
| 2024-09-30 | 4.65 | 4.8 | 4.51 | 4.78 | +8.39% | 509,872 | 237,743,649 |
| 2024-09-27 | 4.41 | 4.5 | 4.34 | 4.41 | +0.92% | 313,509 | 138,346,441 |
| 2024-09-26 | 4.11 | 4.37 | 4.09 | 4.37 | +6.07% | 302,729 | 128,768,086 |
| 2024-09-25 | 4.13 | 4.23 | 4.1 | 4.12 | +1.98% | 187,584 | 78,221,782 |
| 2024-09-24 | 3.83 | 4.05 | 3.82 | 4.04 | +5.76% | 187,438 | 74,260,724 |
| 2024-09-23 | 3.8 | 3.85 | 3.76 | 3.82 | +0.53% | 67,308 | 25,657,142 |
| 2024-09-20 | 3.8 | 3.82 | 3.76 | 3.8 | 0% | 86,715 | 32,854,209 |
| 2024-09-19 | 3.66 | 3.82 | 3.65 | 3.8 | +4.68% | 144,705 | 54,271,858 |
| 2024-09-18 | 3.71 | 3.72 | 3.58 | 3.63 | -1.63% | 113,478 | 41,182,107 |
| 2024-09-13 | 3.73 | 3.76 | 3.68 | 3.69 | -1.07% | 61,569 | 22,877,156 |
| 2024-09-12 | 3.67 | 3.78 | 3.67 | 3.73 | +1.91% | 77,107 | 28,789,978 |
| 2024-09-11 | 3.69 | 3.73 | 3.65 | 3.66 | -1.35% | 99,241 | 36,503,530 |
| 2024-09-10 | 3.82 | 3.83 | 3.64 | 3.71 | -2.11% | 130,976 | 48,609,635 |
| 2024-09-09 | 3.75 | 3.81 | 3.71 | 3.79 | +0.8% | 83,955 | 31,651,851 |
| 2024-09-06 | 3.81 | 3.83 | 3.75 | 3.76 | -1.57% | 67,284 | 25,485,929 |
| 2024-09-05 | 3.81 | 3.86 | 3.79 | 3.82 | +0.53% | 62,388 | 23,814,894 |
| 2024-09-04 | 3.81 | 3.83 | 3.75 | 3.8 | -1.04% | 92,452 | 35,135,802 |
| 2024-09-03 | 3.89 | 3.93 | 3.83 | 3.84 | -1.54% | 115,489 | 44,649,604 |
| 2024-09-02 | 3.98 | 3.99 | 3.89 | 3.9 | -2.01% | 107,436 | 42,362,207 |
| 2024-08-30 | 3.94 | 4.03 | 3.9 | 3.98 | +1.02% | 114,098 | 45,323,620 |
| 2024-08-29 | 3.85 | 3.96 | 3.82 | 3.94 | +1.81% | 95,261 | 37,091,233 |
| 2024-08-28 | 3.88 | 3.94 | 3.81 | 3.87 | -0.77% | 77,960 | 30,224,772 |
| 2024-08-27 | 3.94 | 3.98 | 3.88 | 3.9 | -1.02% | 71,150 | 27,865,723 |
| 2024-08-26 | 3.87 | 4 | 3.87 | 3.94 | +1.55% | 90,913 | 35,791,891 |
| 2024-08-23 | 3.9 | 3.92 | 3.85 | 3.88 | -0.26% | 48,128 | 18,686,954 |
| 2024-08-22 | 3.95 | 3.98 | 3.88 | 3.89 | -1.52% | 61,002 | 23,907,094 |
| 2024-08-21 | 3.97 | 3.99 | 3.93 | 3.95 | -0.75% | 52,470 | 20,750,384 |
| 2024-08-20 | 4.07 | 4.07 | 3.96 | 3.98 | -2.21% | 79,115 | 31,589,399 |
| 2024-08-19 | 4.05 | 4.11 | 4.04 | 4.07 | +0.49% | 47,007 | 19,118,593 |
| 2024-08-16 | 4.16 | 4.16 | 4.05 | 4.05 | -1.7% | 63,493 | 25,973,961 |
| 2024-08-15 | 4.1 | 4.18 | 4.06 | 4.12 | +0.49% | 70,767 | 29,199,096 |
| 2024-08-14 | 4.18 | 4.19 | 4.09 | 4.1 | -1.68% | 57,245 | 23,627,611 |
| 2024-08-13 | 4.15 | 4.19 | 4.1 | 4.17 | +0.72% | 54,184 | 22,484,627 |
| 2024-08-12 | 4.2 | 4.21 | 4.11 | 4.14 | -0.96% | 66,209 | 27,474,083 |
| 2024-08-09 | 4.11 | 4.23 | 4.11 | 4.18 | +1.95% | 117,610 | 49,164,029 |
| 2024-08-08 | 4.06 | 4.12 | 4.06 | 4.1 | +0.49% | 92,341 | 37,760,356 |
| 2024-08-07 | 4.07 | 4.11 | 4.02 | 4.08 | -0.24% | 57,658 | 23,467,586 |
| 2024-08-06 | 4.01 | 4.1 | 4.01 | 4.09 | +2.25% | 62,884 | 25,553,652 |
| 2024-08-05 | 4.05 | 4.12 | 3.99 | 4 | -1.96% | 82,756 | 33,588,569 |
| 2024-08-02 | 4.1 | 4.14 | 4.07 | 4.08 | -0.73% | 69,044 | 28,314,901 |
| 2024-08-01 | 4.12 | 4.17 | 4.09 | 4.11 | -0.24% | 67,028 | 27,642,587 |
| 2024-07-31 | 4 | 4.13 | 3.96 | 4.12 | +3.52% | 108,020 | 43,962,007 |
| 2024-07-30 | 3.99 | 4.01 | 3.95 | 3.98 | 0% | 53,255 | 21,223,723 |
| 2024-07-29 | 3.94 | 4.01 | 3.93 | 3.98 | +1.02% | 85,064 | 33,820,720 |
| 2024-07-26 | 3.86 | 3.96 | 3.85 | 3.94 | +2.34% | 99,865 | 39,195,078 |
| 2024-07-25 | 3.79 | 3.89 | 3.77 | 3.85 | +1.58% | 80,163 | 30,720,011 |
| 2024-07-24 | 3.88 | 3.89 | 3.78 | 3.79 | -2.32% | 117,042 | 44,659,318 |
| 2024-07-23 | 3.92 | 3.97 | 3.87 | 3.88 | -1.02% | 101,341 | 39,724,631 |
| 2024-07-22 | 3.95 | 3.95 | 3.89 | 3.92 | -0.51% | 73,501 | 28,749,016 |
| 2024-07-19 | 3.95 | 3.96 | 3.89 | 3.94 | -0.76% | 77,122 | 30,267,975 |
| 2024-07-18 | 3.97 | 3.98 | 3.9 | 3.97 | 0% | 83,588 | 32,925,918 |
| 2024-07-17 | 4.02 | 4.03 | 3.94 | 3.97 | -0.75% | 88,212 | 35,002,621 |
| 2024-07-16 | 4.05 | 4.06 | 3.98 | 4 | -1.48% | 78,701 | 31,580,196 |
| 2024-07-15 | 4.17 | 4.18 | 4.04 | 4.06 | -1.93% | 97,024 | 39,663,451 |
| 2024-07-12 | 4.16 | 4.2 | 4.1 | 4.14 | 0% | 83,087 | 34,512,354 |
| 2024-07-11 | 3.96 | 4.15 | 3.96 | 4.14 | +5.88% | 171,747 | 70,011,695 |
| 2024-07-10 | 3.96 | 3.99 | 3.9 | 3.91 | -1.76% | 88,606 | 34,876,755 |
| 2024-07-09 | 3.96 | 4 | 3.83 | 3.98 | +0.51% | 168,088 | 65,712,861 |
| 2024-07-08 | 4.04 | 4.05 | 3.94 | 3.96 | -4.12% | 170,739 | 67,935,479 |
| 2024-07-05 | 4.13 | 4.17 | 4.08 | 4.13 | -0.24% | 89,501 | 36,991,217 |
| 2024-07-04 | 4.26 | 4.26 | 4.11 | 4.14 | -2.36% | 93,329 | 38,851,255 |
| 2024-07-03 | 4.22 | 4.31 | 4.22 | 4.24 | 0% | 72,590 | 30,942,957 |
| 2024-07-02 | 4.23 | 4.26 | 4.2 | 4.24 | +0.24% | 92,633 | 39,229,882 |
| 2024-07-01 | 4.18 | 4.24 | 4.13 | 4.23 | +0.95% | 100,042 | 41,908,925 |
| 2024-06-28 | 4.16 | 4.26 | 4.16 | 4.19 | +0.48% | 99,011 | 41,824,138 |
| 2024-06-27 | 4.25 | 4.28 | 4.16 | 4.17 | -2.34% | 94,249 | 39,676,790 |
| 2024-06-26 | 4.18 | 4.28 | 4.13 | 4.27 | +2.4% | 82,292 | 34,612,379 |
| 2024-06-25 | 4.14 | 4.22 | 4.12 | 4.17 | +1.21% | 107,711 | 44,903,483 |
| 2024-06-24 | 4.26 | 4.26 | 4.11 | 4.12 | -3.51% | 139,414 | 58,027,652 |
| 2024-06-21 | 4.3 | 4.32 | 4.23 | 4.27 | -0.7% | 109,394 | 46,821,325 |
| 2024-06-20 | 4.41 | 4.45 | 4.28 | 4.3 | -2.49% | 132,152 | 57,454,439 |
| 2024-06-19 | 4.44 | 4.48 | 4.41 | 4.41 | -0.23% | 94,622 | 42,025,079 |
| 2024-06-18 | 4.38 | 4.46 | 4.38 | 4.42 | +0.45% | 111,316 | 49,267,788 |
| 2024-06-17 | 4.42 | 4.43 | 4.38 | 4.4 | -0.9% | 84,215 | 37,077,382 |
| 2024-06-14 | 4.4 | 4.44 | 4.37 | 4.44 | +0.45% | 88,258 | 38,874,476 |
| 2024-06-13 | 4.52 | 4.54 | 4.41 | 4.42 | -2.21% | 115,600 | 51,388,774 |
| 2024-06-12 | 4.41 | 4.55 | 4.4 | 4.52 | +2.03% | 119,452 | 53,564,165 |
| 2024-06-11 | 4.55 | 4.58 | 4.39 | 4.43 | -2.85% | 149,649 | 66,448,499 |
| 2024-06-07 | 4.46 | 4.57 | 4.43 | 4.56 | +3.64% | 161,127 | 72,377,113 |
| 2024-06-06 | 4.54 | 4.57 | 4.33 | 4.4 | -3.08% | 247,854 | 109,422,712 |
| 2024-06-05 | 4.71 | 4.72 | 4.53 | 4.54 | -4.02% | 238,659 | 110,126,627 |
| 2024-06-04 | 4.63 | 4.74 | 4.57 | 4.73 | +1.94% | 151,388 | 70,351,204 |
| 2024-06-03 | 4.79 | 4.8 | 4.62 | 4.64 | -2.11% | 183,566 | 85,808,388 |
| 2024-05-31 | 4.78 | 4.81 | 4.73 | 4.74 | -0.84% | 129,057 | 61,518,265 |
| 2024-05-30 | 4.84 | 4.86 | 4.75 | 4.78 | -1.85% | 173,975 | 83,471,977 |
| 2024-05-29 | 4.89 | 4.95 | 4.84 | 4.87 | -0.81% | 154,007 | 75,281,132 |
| 2024-05-28 | 4.92 | 4.93 | 4.88 | 4.91 | -0.61% | 122,815 | 60,236,195 |
| 2024-05-27 | 4.91 | 4.95 | 4.86 | 4.94 | +0.61% | 161,517 | 79,253,898 |
| 2024-05-24 | 4.88 | 4.97 | 4.86 | 4.91 | +0.41% | 160,350 | 78,944,736 |
| 2024-05-23 | 5 | 5.03 | 4.86 | 4.89 | -2.98% | 248,574 | 122,264,455 |
| 2024-05-22 | 5.05 | 5.11 | 4.99 | 5.04 | -0.79% | 198,748 | 100,120,963 |
| 2024-05-21 | 5.14 | 5.2 | 5.05 | 5.08 | -1.74% | 238,737 | 121,672,192 |
| 2024-05-20 | 5.11 | 5.23 | 5.09 | 5.17 | +0.78% | 291,138 | 150,444,049 |
| 2024-05-17 | 4.99 | 5.2 | 4.97 | 5.13 | +2.81% | 358,221 | 182,489,984 |
| 2024-05-16 | 4.97 | 5.06 | 4.97 | 4.99 | -0.6% | 274,122 | 137,219,197 |
| 2024-05-15 | 5.03 | 5.07 | 4.93 | 5.02 | +0.2% | 297,723 | 148,586,701 |
| 2024-05-14 | 4.94 | 5.14 | 4.9 | 5.01 | +3.3% | 582,175 | 293,819,672 |
| 2024-05-13 | 5.08 | 5.11 | 4.85 | 4.85 | -9.85% | 919,492 | 454,179,397 |
| 2024-05-10 | 5.7 | 5.7 | 5.34 | 5.38 | +3.86% | 1,328,512 | 739,243,154 |
| 2024-05-09 | 5.17 | 5.34 | 5.17 | 5.18 | +0.97% | 508,090 | 265,698,014 |
| 2024-05-08 | 5.46 | 5.47 | 5.08 | 5.13 | -2.1% | 652,316 | 341,764,826 |
| 2024-05-07 | 5.16 | 5.26 | 5.12 | 5.24 | +1.16% | 328,800 | 170,580,191 |
| 2024-05-06 | 4.94 | 5.21 | 4.94 | 5.18 | +5.28% | 420,195 | 213,576,753 |
| 2024-04-30 | 4.97 | 5.03 | 4.9 | 4.92 | -1.4% | 208,949 | 103,663,071 |
| 2024-04-29 | 4.93 | 5.01 | 4.79 | 4.99 | -0.2% | 319,382 | 156,490,487 |
| 2024-04-26 | 4.95 | 5.02 | 4.87 | 5 | +1.42% | 227,298 | 112,594,984 |
| 2024-04-25 | 4.93 | 5.07 | 4.92 | 4.93 | -0.8% | 263,606 | 131,545,601 |
| 2024-04-24 | 4.8 | 4.99 | 4.76 | 4.97 | +3.54% | 243,741 | 118,512,167 |
| 2024-04-23 | 4.83 | 4.88 | 4.76 | 4.8 | -0.62% | 252,655 | 121,621,771 |
| 2024-04-22 | 5.37 | 5.39 | 4.82 | 4.83 | -9.89% | 591,679 | 294,724,892 |
| 2024-04-19 | 5.03 | 5.39 | 5 | 5.36 | +6.14% | 498,071 | 262,323,108 |
| 2024-04-18 | 4.86 | 5.09 | 4.82 | 5.05 | +2.85% | 509,569 | 254,245,859 |
| 2024-04-17 | 4.8 | 4.96 | 4.77 | 4.91 | -0.41% | 677,742 | 330,514,645 |
| 2024-04-16 | 4.93 | 5.22 | 4.93 | 4.93 | -10.04% | 677,255 | 339,269,691 |
| 2024-04-15 | 5.97 | 5.97 | 5.48 | 5.48 | -10.02% | 753,290 | 419,712,616 |
| 2024-04-12 | 5.52 | 6.09 | 5.45 | 6.09 | +9.93% | 478,246 | 282,552,796 |
| 2024-04-11 | 5.45 | 5.63 | 5.41 | 5.54 | +1.28% | 164,985 | 91,588,239 |
| 2024-04-10 | 5.56 | 5.61 | 5.43 | 5.47 | -1.62% | 132,609 | 73,105,769 |
| 2024-04-09 | 5.54 | 5.6 | 5.51 | 5.56 | +0.18% | 140,872 | 78,137,126 |
| 2024-04-08 | 5.52 | 5.74 | 5.52 | 5.55 | -0.54% | 221,854 | 124,574,485 |
| 2024-04-03 | 5.53 | 5.6 | 5.51 | 5.58 | +0.9% | 183,712 | 102,148,708 |
| 2024-04-02 | 5.31 | 5.58 | 5.31 | 5.53 | +3.36% | 235,018 | 128,851,844 |
| 2024-04-01 | 5.21 | 5.35 | 5.2 | 5.35 | +2.69% | 206,901 | 109,561,649 |
| 2024-03-29 | 5.13 | 5.21 | 5.1 | 5.21 | +1.76% | 120,652 | 62,492,040 |
| 2024-03-28 | 4.99 | 5.17 | 4.98 | 5.12 | +2.2% | 111,874 | 57,048,667 |
| 2024-03-27 | 5.14 | 5.18 | 5 | 5.01 | -2.72% | 113,938 | 58,138,104 |
| 2024-03-26 | 5.12 | 5.18 | 5.07 | 5.15 | +0.59% | 133,356 | 68,327,726 |
| 2024-03-25 | 5.2 | 5.23 | 5.12 | 5.12 | -0.97% | 151,562 | 78,411,676 |
| 2024-03-22 | 5.27 | 5.29 | 5.13 | 5.17 | -1.71% | 151,749 | 78,767,617 |
| 2024-03-21 | 5.26 | 5.3 | 5.23 | 5.26 | -0.19% | 119,409 | 62,866,175 |
| 2024-03-20 | 5.28 | 5.31 | 5.21 | 5.27 | +0.19% | 147,852 | 77,620,909 |
| 2024-03-19 | 5.28 | 5.34 | 5.25 | 5.26 | -0.57% | 152,067 | 80,437,460 |
| 2024-03-18 | 5.25 | 5.33 | 5.22 | 5.29 | +0.95% | 195,763 | 102,911,035 |
| 2024-03-15 | 5.15 | 5.25 | 5.09 | 5.24 | +1.75% | 138,782 | 71,928,453 |
| 2024-03-14 | 5.13 | 5.22 | 5.1 | 5.15 | +0.19% | 147,481 | 76,110,503 |
| 2024-03-13 | 5.12 | 5.17 | 5.06 | 5.14 | +0.59% | 145,030 | 74,199,957 |
| 2024-03-12 | 5.12 | 5.15 | 5.06 | 5.11 | -0.2% | 147,826 | 75,439,480 |
| 2024-03-11 | 5.13 | 5.15 | 5.06 | 5.12 | -0.19% | 118,365 | 60,367,737 |
| 2024-03-08 | 5.07 | 5.15 | 5.03 | 5.13 | +1.18% | 118,956 | 60,462,204 |
| 2024-03-07 | 5.08 | 5.19 | 5.05 | 5.07 | 0% | 143,848 | 73,587,514 |
| 2024-03-06 | 5.05 | 5.13 | 5.04 | 5.07 | +0.2% | 117,487 | 59,710,253 |
| 2024-03-05 | 5.1 | 5.12 | 5.03 | 5.06 | -1.17% | 147,453 | 74,822,470 |
| 2024-03-04 | 5.15 | 5.17 | 5.04 | 5.12 | -0.58% | 127,976 | 65,342,882 |
| 2024-03-01 | 5.1 | 5.18 | 5.07 | 5.15 | +0.98% | 187,623 | 95,981,966 |
| 2024-02-29 | 4.91 | 5.1 | 4.86 | 5.1 | +3.45% | 189,886 | 95,306,387 |
| 2024-02-28 | 5.08 | 5.22 | 4.92 | 4.93 | -2.95% | 247,497 | 125,880,650 |
| 2024-02-27 | 5.02 | 5.1 | 4.97 | 5.08 | +0.99% | 143,115 | 72,314,739 |
| 2024-02-26 | 5.07 | 5.13 | 5 | 5.03 | -0.59% | 141,751 | 71,759,425 |
| 2024-02-23 | 5.04 | 5.07 | 4.98 | 5.06 | +0.8% | 145,686 | 73,210,650 |
| 2024-02-22 | 4.98 | 5.06 | 4.95 | 5.02 | +0.8% | 118,923 | 59,525,031 |
| 2024-02-21 | 4.96 | 5.13 | 4.92 | 4.98 | +0.2% | 169,128 | 85,106,490 |
| 2024-02-20 | 5.02 | 5.02 | 4.91 | 4.97 | -0.8% | 171,696 | 85,473,226 |
| 2024-02-19 | 5 | 5.11 | 4.94 | 5.01 | +1.62% | 241,276 | 121,142,424 |
| 2024-02-08 | 4.67 | 4.98 | 4.66 | 4.93 | +6.02% | 307,211 | 150,444,685 |
| 2024-02-07 | 4.44 | 4.71 | 4.37 | 4.65 | +5.2% | 338,143 | 155,253,663 |
| 2024-02-06 | 4.13 | 4.49 | 4.03 | 4.42 | +6% | 438,599 | 186,131,328 |
| 2024-02-05 | 4.53 | 4.53 | 4.1 | 4.17 | -8.55% | 399,163 | 169,741,043 |
| 2024-02-02 | 4.87 | 4.93 | 4.39 | 4.56 | -6.56% | 506,523 | 232,316,772 |
| 2024-02-01 | 4.97 | 4.97 | 4.8 | 4.88 | -2.79% | 248,741 | 121,662,193 |
| 2024-01-31 | 5.27 | 5.29 | 4.99 | 5.02 | -1.18% | 257,092 | 131,420,236 |
| 2024-01-30 | 5.21 | 5.27 | 5.06 | 5.08 | -3.61% | 159,177 | 82,157,363 |
| 2024-01-29 | 5.36 | 5.44 | 5.24 | 5.27 | -1.68% | 171,726 | 91,208,499 |
| 2024-01-26 | 5.26 | 5.51 | 5.25 | 5.36 | +2.1% | 240,025 | 129,233,662 |
| 2024-01-25 | 4.93 | 5.26 | 4.9 | 5.25 | +6.71% | 173,617 | 88,594,064 |
| 2024-01-24 | 4.82 | 4.92 | 4.74 | 4.92 | +2.29% | 162,561 | 78,859,360 |
| 2024-01-23 | 4.74 | 4.82 | 4.67 | 4.81 | +1.69% | 150,245 | 71,555,556 |
| 2024-01-22 | 5.02 | 5.05 | 4.73 | 4.73 | -5.78% | 182,806 | 89,613,203 |
| 2024-01-19 | 5.05 | 5.12 | 4.99 | 5.02 | -0.79% | 120,602 | 60,871,816 |
| 2024-01-18 | 5.17 | 5.19 | 4.92 | 5.06 | -1.75% | 173,216 | 87,103,935 |
| 2024-01-17 | 5.29 | 5.3 | 5.15 | 5.15 | -2.65% | 110,842 | 57,982,500 |
| 2024-01-16 | 5.4 | 5.43 | 5.22 | 5.29 | -2.04% | 170,559 | 90,445,589 |
| 2024-01-15 | 5.4 | 5.47 | 5.32 | 5.4 | -0.37% | 119,136 | 64,330,985 |
| 2024-01-12 | 5.47 | 5.54 | 5.41 | 5.42 | -0.73% | 132,323 | 72,332,439 |
| 2024-01-11 | 5.52 | 5.55 | 5.44 | 5.46 | -1.09% | 124,203 | 68,045,063 |
| 2024-01-10 | 5.54 | 5.56 | 5.48 | 5.52 | -0.36% | 95,432 | 52,703,601 |
| 2024-01-09 | 5.56 | 5.62 | 5.48 | 5.54 | -0.36% | 102,812 | 56,814,058 |
| 2024-01-08 | 5.73 | 5.73 | 5.55 | 5.56 | -2.97% | 93,108 | 52,336,651 |
| 2024-01-05 | 5.75 | 5.83 | 5.69 | 5.73 | -1.04% | 111,216 | 64,040,968 |
| 2024-01-04 | 5.77 | 5.86 | 5.74 | 5.79 | +0.17% | 116,701 | 67,523,345 |
| 2024-01-03 | 5.61 | 5.79 | 5.59 | 5.78 | +3.03% | 154,780 | 88,826,001 |
| 2024-01-02 | 5.49 | 5.67 | 5.48 | 5.61 | +2.19% | 148,723 | 83,173,403 |
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：