股票概览
4.11
-2.38%
-0.1
4.2
开盘价
4.25
最高价
4.11
最低价
189,029
成交量
数据更新至: 2024-12-31
技术指标
4.17
MA5 (5日均线)
4.21
MA10 (10日均线)
4.35
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 | 4.2 | 4.25 | 4.11 | 4.11 | -2.38% | 189,029 | 78,800,477 |
| 2024-12-30 | 4.23 | 4.23 | 4.14 | 4.21 | -0.47% | 166,230 | 69,428,439 |
| 2024-12-27 | 4.16 | 4.24 | 4.13 | 4.23 | +2.17% | 196,731 | 82,790,408 |
| 2024-12-26 | 4.15 | 4.19 | 4.13 | 4.14 | -0.48% | 126,814 | 52,749,990 |
| 2024-12-25 | 4.22 | 4.22 | 4.12 | 4.16 | -1.19% | 137,097 | 56,910,827 |
| 2024-12-24 | 4.15 | 4.22 | 4.14 | 4.21 | +1.69% | 172,936 | 72,382,527 |
| 2024-12-23 | 4.26 | 4.27 | 4.12 | 4.14 | -2.82% | 302,511 | 126,237,455 |
| 2024-12-20 | 4.3 | 4.32 | 4.25 | 4.26 | -1.39% | 203,947 | 87,298,173 |
| 2024-12-19 | 4.31 | 4.34 | 4.26 | 4.32 | -0.23% | 181,037 | 77,808,185 |
| 2024-12-18 | 4.38 | 4.44 | 4.33 | 4.33 | -0.46% | 212,508 | 93,105,779 |
| 2024-12-17 | 4.41 | 4.44 | 4.31 | 4.35 | -1.81% | 234,505 | 102,266,222 |
| 2024-12-16 | 4.46 | 4.49 | 4.4 | 4.43 | -0.45% | 217,387 | 96,647,430 |
| 2024-12-13 | 4.59 | 4.59 | 4.45 | 4.45 | -3.47% | 434,335 | 195,105,995 |
| 2024-12-12 | 4.59 | 4.62 | 4.53 | 4.61 | +0.88% | 334,882 | 153,662,067 |
| 2024-12-11 | 4.48 | 4.58 | 4.46 | 4.57 | +2.01% | 420,934 | 191,925,031 |
| 2024-12-10 | 4.63 | 4.66 | 4.47 | 4.48 | +0.45% | 438,254 | 199,231,115 |
| 2024-12-09 | 4.54 | 4.57 | 4.42 | 4.46 | -1.76% | 313,699 | 140,387,056 |
| 2024-12-06 | 4.48 | 4.54 | 4.45 | 4.54 | +2.25% | 376,285 | 169,648,988 |
| 2024-12-05 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 222,301 | 98,476,706 |
| 2024-12-04 | 4.51 | 4.54 | 4.44 | 4.46 | -1.33% | 236,253 | 106,044,423 |
| 2024-12-03 | 4.5 | 4.54 | 4.46 | 4.52 | +0.22% | 272,332 | 122,585,058 |
| 2024-12-02 | 4.43 | 4.52 | 4.42 | 4.51 | +1.81% | 429,839 | 192,486,810 |
| 2024-11-29 | 4.41 | 4.49 | 4.38 | 4.43 | +0.23% | 407,208 | 180,899,700 |
| 2024-11-28 | 4.34 | 4.5 | 4.34 | 4.42 | +2.79% | 538,098 | 238,724,757 |
| 2024-11-27 | 4.23 | 4.3 | 4.17 | 4.3 | +0.7% | 203,146 | 85,906,223 |
| 2024-11-26 | 4.26 | 4.29 | 4.22 | 4.27 | +0.23% | 179,087 | 76,230,102 |
| 2024-11-25 | 4.31 | 4.32 | 4.18 | 4.26 | -0.93% | 242,575 | 102,944,382 |
| 2024-11-22 | 4.4 | 4.44 | 4.29 | 4.3 | -2.71% | 275,654 | 120,632,854 |
| 2024-11-21 | 4.4 | 4.49 | 4.35 | 4.42 | +0.45% | 283,162 | 124,883,659 |
| 2024-11-20 | 4.38 | 4.4 | 4.34 | 4.4 | 0% | 253,975 | 111,051,903 |
| 2024-11-19 | 4.38 | 4.42 | 4.28 | 4.4 | +0.23% | 385,979 | 167,303,320 |
| 2024-11-18 | 4.35 | 4.55 | 4.33 | 4.39 | +3.78% | 685,719 | 304,918,028 |
| 2024-11-15 | 4.27 | 4.36 | 4.21 | 4.23 | -1.86% | 292,567 | 125,679,194 |
| 2024-11-14 | 4.48 | 4.5 | 4.29 | 4.31 | -2.05% | 357,730 | 156,397,815 |
| 2024-11-13 | 4.39 | 4.48 | 4.36 | 4.4 | -0.23% | 287,787 | 126,724,513 |
| 2024-11-12 | 4.45 | 4.49 | 4.37 | 4.41 | -0.68% | 361,737 | 160,791,665 |
| 2024-11-11 | 4.49 | 4.52 | 4.37 | 4.44 | -1.11% | 382,786 | 169,307,607 |
| 2024-11-08 | 4.68 | 4.7 | 4.47 | 4.49 | -3.65% | 545,057 | 247,727,473 |
| 2024-11-07 | 4.45 | 4.67 | 4.43 | 4.66 | +4.02% | 565,638 | 260,023,686 |
| 2024-11-06 | 4.48 | 4.52 | 4.37 | 4.48 | +0.45% | 492,839 | 219,448,658 |
| 2024-11-05 | 4.4 | 4.5 | 4.38 | 4.46 | +1.36% | 453,632 | 202,520,373 |
| 2024-11-04 | 4.33 | 4.4 | 4.25 | 4.4 | +2.09% | 358,297 | 155,397,166 |
| 2024-11-01 | 4.42 | 4.45 | 4.27 | 4.31 | -2.49% | 431,664 | 187,713,458 |
| 2024-10-31 | 4.32 | 4.5 | 4.28 | 4.42 | +2.79% | 505,735 | 223,354,419 |
| 2024-10-30 | 4.28 | 4.38 | 4.26 | 4.3 | 0% | 370,226 | 159,743,096 |
| 2024-10-29 | 4.35 | 4.48 | 4.28 | 4.3 | -1.38% | 524,794 | 229,640,119 |
| 2024-10-28 | 4.32 | 4.38 | 4.27 | 4.36 | +2.59% | 462,681 | 200,454,015 |
| 2024-10-25 | 4.13 | 4.3 | 4.12 | 4.25 | +3.66% | 557,668 | 236,176,319 |
| 2024-10-24 | 4.08 | 4.13 | 4.06 | 4.1 | +0.24% | 225,417 | 92,231,786 |
| 2024-10-23 | 4.07 | 4.14 | 4.06 | 4.09 | +0.25% | 260,963 | 106,842,045 |
| 2024-10-22 | 4.02 | 4.08 | 4.01 | 4.08 | +1.24% | 309,911 | 125,794,280 |
| 2024-10-21 | 4.07 | 4.09 | 4.01 | 4.03 | -0.98% | 334,260 | 134,873,003 |
| 2024-10-18 | 3.98 | 4.13 | 3.94 | 4.07 | +2.01% | 447,885 | 180,694,244 |
| 2024-10-17 | 4.17 | 4.18 | 3.99 | 3.99 | -3.62% | 452,734 | 183,742,824 |
| 2024-10-16 | 4.06 | 4.19 | 4.04 | 4.14 | +2.48% | 445,458 | 184,029,760 |
| 2024-10-15 | 4.08 | 4.15 | 4.02 | 4.04 | -1.7% | 378,998 | 155,030,136 |
| 2024-10-14 | 4.09 | 4.15 | 4.01 | 4.11 | +2.75% | 455,083 | 186,033,743 |
| 2024-10-11 | 4.06 | 4.11 | 3.95 | 4 | -1.23% | 402,298 | 162,134,006 |
| 2024-10-10 | 4.02 | 4.15 | 3.9 | 4.05 | +0.5% | 545,734 | 220,221,906 |
| 2024-10-09 | 4.4 | 4.4 | 4.03 | 4.03 | -10.04% | 782,339 | 322,161,487 |
| 2024-10-08 | 4.91 | 4.91 | 4.3 | 4.48 | 0% | 1,232,604 | 564,276,488 |
| 2024-09-30 | 4.42 | 4.49 | 4.2 | 4.48 | +8.47% | 1,174,015 | 515,332,578 |
| 2024-09-27 | 3.96 | 4.17 | 3.9 | 4.13 | +6.72% | 800,920 | 322,193,631 |
| 2024-09-26 | 3.63 | 3.87 | 3.6 | 3.87 | +6.91% | 490,510 | 184,454,585 |
| 2024-09-25 | 3.57 | 3.75 | 3.57 | 3.62 | +1.97% | 329,327 | 121,364,339 |
| 2024-09-24 | 3.45 | 3.55 | 3.43 | 3.55 | +4.11% | 230,522 | 80,461,619 |
| 2024-09-23 | 3.38 | 3.43 | 3.36 | 3.41 | +0.29% | 127,653 | 43,397,668 |
| 2024-09-20 | 3.36 | 3.42 | 3.34 | 3.4 | +0.59% | 154,211 | 52,159,837 |
| 2024-09-19 | 3.3 | 3.43 | 3.29 | 3.38 | +3.05% | 232,501 | 78,316,275 |
| 2024-09-18 | 3.26 | 3.32 | 3.21 | 3.28 | +0.61% | 154,775 | 50,501,092 |
| 2024-09-13 | 3.25 | 3.3 | 3.24 | 3.26 | +0.31% | 102,760 | 33,632,167 |
| 2024-09-12 | 3.22 | 3.28 | 3.22 | 3.25 | +1.25% | 112,270 | 36,476,211 |
| 2024-09-11 | 3.26 | 3.27 | 3.2 | 3.21 | -2.43% | 152,688 | 49,465,313 |
| 2024-09-10 | 3.33 | 3.34 | 3.24 | 3.29 | -1.5% | 133,369 | 43,685,645 |
| 2024-09-09 | 3.34 | 3.36 | 3.28 | 3.34 | 0% | 109,835 | 36,504,786 |
| 2024-09-06 | 3.39 | 3.4 | 3.33 | 3.34 | -1.76% | 121,289 | 40,763,238 |
| 2024-09-05 | 3.37 | 3.4 | 3.36 | 3.4 | +1.8% | 119,321 | 40,332,815 |
| 2024-09-04 | 3.37 | 3.45 | 3.33 | 3.34 | -1.18% | 160,549 | 54,322,484 |
| 2024-09-03 | 3.35 | 3.42 | 3.33 | 3.38 | +0.9% | 138,486 | 46,732,531 |
| 2024-09-02 | 3.48 | 3.48 | 3.34 | 3.35 | -4.01% | 193,073 | 65,711,240 |
| 2024-08-30 | 3.37 | 3.55 | 3.36 | 3.49 | +3.56% | 249,129 | 86,549,287 |
| 2024-08-29 | 3.35 | 3.39 | 3.33 | 3.37 | +0.3% | 100,870 | 33,899,667 |
| 2024-08-28 | 3.43 | 3.43 | 3.35 | 3.36 | -1.47% | 107,875 | 36,543,019 |
| 2024-08-27 | 3.47 | 3.47 | 3.39 | 3.41 | -1.73% | 119,628 | 40,832,393 |
| 2024-08-26 | 3.43 | 3.49 | 3.41 | 3.47 | +0.87% | 115,517 | 39,995,508 |
| 2024-08-23 | 3.45 | 3.49 | 3.4 | 3.44 | -1.71% | 187,485 | 64,449,615 |
| 2024-08-22 | 3.53 | 3.56 | 3.49 | 3.5 | -0.85% | 94,867 | 33,449,501 |
| 2024-08-21 | 3.55 | 3.57 | 3.51 | 3.53 | -0.84% | 98,135 | 34,672,410 |
| 2024-08-20 | 3.64 | 3.64 | 3.53 | 3.56 | -1.93% | 120,414 | 43,059,087 |
| 2024-08-19 | 3.64 | 3.66 | 3.61 | 3.63 | -0.55% | 113,589 | 41,287,649 |
| 2024-08-16 | 3.71 | 3.72 | 3.64 | 3.65 | -1.62% | 122,673 | 45,051,596 |
| 2024-08-15 | 3.67 | 3.74 | 3.63 | 3.71 | +1.09% | 116,572 | 43,076,381 |
| 2024-08-14 | 3.71 | 3.74 | 3.67 | 3.67 | -0.81% | 88,699 | 32,810,667 |
| 2024-08-13 | 3.7 | 3.72 | 3.66 | 3.7 | +0.27% | 98,546 | 36,340,491 |
| 2024-08-12 | 3.78 | 3.79 | 3.68 | 3.69 | -2.38% | 152,406 | 56,606,165 |
| 2024-08-09 | 3.75 | 3.88 | 3.74 | 3.78 | +0.8% | 229,629 | 87,815,958 |
| 2024-08-08 | 3.71 | 3.8 | 3.69 | 3.75 | +1.63% | 151,478 | 56,770,855 |
| 2024-08-07 | 3.74 | 3.74 | 3.69 | 3.69 | -1.6% | 86,256 | 31,988,947 |
| 2024-08-06 | 3.72 | 3.76 | 3.7 | 3.75 | +1.08% | 96,391 | 35,968,154 |
| 2024-08-05 | 3.72 | 3.79 | 3.69 | 3.71 | -0.8% | 145,657 | 54,588,028 |
| 2024-08-02 | 3.76 | 3.8 | 3.74 | 3.74 | -0.8% | 134,509 | 50,642,447 |
| 2024-08-01 | 3.8 | 3.85 | 3.76 | 3.77 | -1.05% | 105,058 | 39,734,904 |
| 2024-07-31 | 3.68 | 3.82 | 3.66 | 3.81 | +3.53% | 174,885 | 65,905,778 |
| 2024-07-30 | 3.64 | 3.69 | 3.63 | 3.68 | +0.82% | 101,996 | 37,384,800 |
| 2024-07-29 | 3.66 | 3.66 | 3.59 | 3.65 | 0% | 98,222 | 35,642,466 |
| 2024-07-26 | 3.57 | 3.65 | 3.56 | 3.65 | +2.53% | 130,513 | 47,345,033 |
| 2024-07-25 | 3.55 | 3.59 | 3.53 | 3.56 | 0% | 106,422 | 37,922,588 |
| 2024-07-24 | 3.64 | 3.65 | 3.55 | 3.56 | -3% | 173,274 | 62,046,265 |
| 2024-07-23 | 3.69 | 3.72 | 3.62 | 3.67 | -0.54% | 163,403 | 60,021,967 |
| 2024-07-22 | 3.7 | 3.73 | 3.67 | 3.69 | -0.54% | 128,622 | 47,462,552 |
| 2024-07-19 | 3.75 | 3.77 | 3.69 | 3.71 | -7.25% | 220,221 | 81,953,480 |
| 2024-07-18 | 3.99 | 4.01 | 3.95 | 4 | 0% | 170,360 | 67,841,717 |
| 2024-07-17 | 3.96 | 4.02 | 3.96 | 4 | +0.76% | 148,525 | 59,338,963 |
| 2024-07-16 | 3.98 | 3.99 | 3.94 | 3.97 | 0% | 126,386 | 50,094,956 |
| 2024-07-15 | 4 | 4.01 | 3.95 | 3.97 | -0.75% | 154,197 | 61,340,523 |
| 2024-07-12 | 3.95 | 4.05 | 3.94 | 4 | +1.01% | 230,715 | 92,433,952 |
| 2024-07-11 | 3.97 | 4 | 3.93 | 3.96 | +1.02% | 193,332 | 76,524,112 |
| 2024-07-10 | 3.97 | 3.98 | 3.91 | 3.92 | -1.75% | 123,366 | 48,601,547 |
| 2024-07-09 | 3.96 | 4 | 3.9 | 3.99 | +0.76% | 148,448 | 58,767,582 |
| 2024-07-08 | 4.01 | 4.02 | 3.96 | 3.96 | -1.74% | 135,790 | 53,994,231 |
| 2024-07-05 | 4.05 | 4.06 | 3.99 | 4.03 | -0.25% | 120,721 | 48,577,208 |
| 2024-07-04 | 4.15 | 4.17 | 4.02 | 4.04 | -1.94% | 148,802 | 60,596,280 |
| 2024-07-03 | 4.09 | 4.19 | 4.09 | 4.12 | +0.49% | 147,232 | 61,053,158 |
| 2024-07-02 | 4.1 | 4.15 | 4.08 | 4.1 | -0.24% | 176,402 | 72,574,079 |
| 2024-07-01 | 4 | 4.12 | 3.99 | 4.11 | +2.24% | 183,282 | 74,762,290 |
| 2024-06-28 | 4.02 | 4.08 | 4 | 4.02 | -0.25% | 144,579 | 58,483,776 |
| 2024-06-27 | 4.05 | 4.08 | 4.03 | 4.03 | -0.98% | 96,432 | 39,102,248 |
| 2024-06-26 | 4 | 4.07 | 3.97 | 4.07 | +1.24% | 130,025 | 52,247,803 |
| 2024-06-25 | 3.99 | 4.06 | 3.97 | 4.02 | +0.75% | 144,872 | 58,118,549 |
| 2024-06-24 | 4.08 | 4.08 | 3.96 | 3.99 | -2.21% | 169,355 | 67,760,755 |
| 2024-06-21 | 4.1 | 4.12 | 4.07 | 4.08 | 0% | 114,124 | 46,688,000 |
| 2024-06-20 | 4.2 | 4.21 | 4.08 | 4.08 | -3.09% | 240,137 | 99,250,077 |
| 2024-06-19 | 4.22 | 4.26 | 4.2 | 4.21 | -0.24% | 120,823 | 51,078,235 |
| 2024-06-18 | 4.21 | 4.24 | 4.2 | 4.22 | +0.48% | 99,019 | 41,759,810 |
| 2024-06-17 | 4.2 | 4.24 | 4.18 | 4.2 | -0.71% | 112,656 | 47,370,801 |
| 2024-06-14 | 4.16 | 4.24 | 4.15 | 4.23 | +1.2% | 162,764 | 68,342,362 |
| 2024-06-13 | 4.24 | 4.25 | 4.16 | 4.18 | -0.95% | 167,476 | 70,179,964 |
| 2024-06-12 | 4.21 | 4.25 | 4.19 | 4.22 | 0% | 147,073 | 62,061,983 |
| 2024-06-11 | 4.24 | 4.25 | 4.17 | 4.22 | -0.94% | 226,106 | 95,053,824 |
| 2024-06-07 | 4.22 | 4.28 | 4.21 | 4.26 | +1.19% | 160,595 | 68,217,507 |
| 2024-06-06 | 4.26 | 4.3 | 4.19 | 4.21 | -1.64% | 211,445 | 89,509,128 |
| 2024-06-05 | 4.34 | 4.34 | 4.27 | 4.28 | -1.83% | 166,629 | 71,641,697 |
| 2024-06-04 | 4.28 | 4.39 | 4.25 | 4.36 | +1.4% | 210,845 | 91,422,441 |
| 2024-06-03 | 4.38 | 4.39 | 4.27 | 4.3 | -1.6% | 245,124 | 105,556,438 |
| 2024-05-31 | 4.38 | 4.41 | 4.35 | 4.37 | -0.23% | 207,809 | 90,933,360 |
| 2024-05-30 | 4.42 | 4.43 | 4.36 | 4.38 | -1.35% | 308,195 | 135,077,332 |
| 2024-05-29 | 4.44 | 4.53 | 4.42 | 4.44 | 0% | 276,875 | 123,814,004 |
| 2024-05-28 | 4.55 | 4.65 | 4.43 | 4.44 | -1.99% | 322,395 | 145,001,352 |
| 2024-05-27 | 4.56 | 4.59 | 4.44 | 4.53 | -0.66% | 331,322 | 148,946,003 |
| 2024-05-24 | 4.65 | 4.67 | 4.53 | 4.56 | -2.56% | 369,154 | 169,764,784 |
| 2024-05-23 | 4.77 | 4.81 | 4.64 | 4.68 | -2.7% | 499,217 | 235,018,882 |
| 2024-05-22 | 4.76 | 4.97 | 4.75 | 4.81 | +1.05% | 680,106 | 330,452,106 |
| 2024-05-21 | 4.76 | 4.81 | 4.72 | 4.76 | -0.42% | 326,650 | 155,684,905 |
| 2024-05-20 | 4.94 | 4.94 | 4.75 | 4.78 | -3.24% | 707,828 | 340,894,494 |
| 2024-05-17 | 4.74 | 4.96 | 4.66 | 4.94 | +5.33% | 1,065,721 | 511,878,604 |
| 2024-05-16 | 4.51 | 4.74 | 4.51 | 4.69 | +3.76% | 708,782 | 332,137,922 |
| 2024-05-15 | 4.42 | 4.59 | 4.4 | 4.52 | +2.03% | 568,872 | 257,189,226 |
| 2024-05-14 | 4.45 | 4.48 | 4.4 | 4.43 | -0.45% | 207,598 | 92,162,983 |
| 2024-05-13 | 4.47 | 4.49 | 4.39 | 4.45 | -0.89% | 309,801 | 137,468,736 |
| 2024-05-10 | 4.41 | 4.52 | 4.36 | 4.49 | +2.28% | 465,396 | 207,244,300 |
| 2024-05-09 | 4.38 | 4.44 | 4.37 | 4.39 | +0.46% | 216,395 | 95,258,557 |
| 2024-05-08 | 4.46 | 4.48 | 4.37 | 4.37 | -2.67% | 265,927 | 117,117,321 |
| 2024-05-07 | 4.44 | 4.54 | 4.4 | 4.49 | +1.35% | 332,048 | 148,277,050 |
| 2024-05-06 | 4.46 | 4.55 | 4.41 | 4.43 | +1.37% | 355,266 | 159,227,812 |
| 2024-04-30 | 4.53 | 4.54 | 4.35 | 4.37 | -3.74% | 385,159 | 171,018,814 |
| 2024-04-29 | 4.3 | 4.56 | 4.3 | 4.54 | +4.61% | 585,457 | 261,380,812 |
| 2024-04-26 | 4.35 | 4.38 | 4.15 | 4.34 | -3.56% | 644,343 | 273,817,925 |
| 2024-04-25 | 4.5 | 4.52 | 4.46 | 4.5 | 0% | 143,550 | 64,504,134 |
| 2024-04-24 | 4.5 | 4.51 | 4.46 | 4.5 | -0.22% | 168,665 | 75,689,265 |
| 2024-04-23 | 4.48 | 4.55 | 4.47 | 4.51 | +0.45% | 193,011 | 87,207,026 |
| 2024-04-22 | 4.57 | 4.61 | 4.46 | 4.49 | -1.75% | 270,085 | 122,146,707 |
| 2024-04-19 | 4.54 | 4.6 | 4.51 | 4.57 | +0.66% | 231,098 | 105,403,295 |
| 2024-04-18 | 4.58 | 4.61 | 4.54 | 4.54 | -1.09% | 305,696 | 139,597,224 |
| 2024-04-17 | 4.4 | 4.59 | 4.38 | 4.59 | +4.79% | 475,811 | 214,496,920 |
| 2024-04-16 | 4.35 | 4.46 | 4.32 | 4.38 | +0.46% | 308,310 | 135,000,753 |
| 2024-04-15 | 4.33 | 4.42 | 4.22 | 4.36 | +0.23% | 258,413 | 112,009,453 |
| 2024-04-12 | 4.46 | 4.47 | 4.34 | 4.35 | -2.47% | 222,250 | 97,598,793 |
| 2024-04-11 | 4.44 | 4.5 | 4.39 | 4.46 | +0.45% | 237,712 | 105,539,472 |
| 2024-04-10 | 4.56 | 4.56 | 4.41 | 4.44 | -2.42% | 239,588 | 107,057,837 |
| 2024-04-09 | 4.55 | 4.58 | 4.53 | 4.55 | 0% | 142,051 | 64,714,551 |
| 2024-04-08 | 4.62 | 4.63 | 4.54 | 4.55 | -2.36% | 249,117 | 114,071,763 |
| 2024-04-03 | 4.63 | 4.66 | 4.6 | 4.66 | +0.43% | 182,716 | 84,692,156 |
| 2024-04-02 | 4.63 | 4.68 | 4.59 | 4.64 | +0.22% | 200,756 | 92,922,416 |
| 2024-04-01 | 4.52 | 4.64 | 4.52 | 4.63 | +1.98% | 251,958 | 116,014,335 |
| 2024-03-29 | 4.59 | 4.62 | 4.5 | 4.54 | -1.09% | 247,180 | 112,241,548 |
| 2024-03-28 | 4.55 | 4.63 | 4.51 | 4.59 | +0.66% | 210,720 | 96,808,831 |
| 2024-03-27 | 4.73 | 4.73 | 4.56 | 4.56 | -3.8% | 388,311 | 179,821,073 |
| 2024-03-26 | 4.63 | 4.75 | 4.62 | 4.74 | +2.38% | 361,492 | 169,699,309 |
| 2024-03-25 | 4.61 | 4.71 | 4.56 | 4.63 | +0.43% | 292,135 | 135,686,606 |
| 2024-03-22 | 4.67 | 4.68 | 4.58 | 4.61 | -1.28% | 225,396 | 104,035,904 |
| 2024-03-21 | 4.67 | 4.73 | 4.65 | 4.67 | 0% | 199,190 | 93,298,039 |
| 2024-03-20 | 4.65 | 4.67 | 4.6 | 4.67 | 0% | 209,493 | 97,157,362 |
| 2024-03-19 | 4.68 | 4.7 | 4.65 | 4.67 | -0.64% | 178,041 | 83,289,308 |
| 2024-03-18 | 4.71 | 4.73 | 4.66 | 4.7 | +0.21% | 252,086 | 118,114,783 |
| 2024-03-15 | 4.68 | 4.71 | 4.64 | 4.69 | 0% | 249,462 | 116,592,649 |
| 2024-03-14 | 4.59 | 4.73 | 4.57 | 4.69 | +2.18% | 511,847 | 239,204,283 |
| 2024-03-13 | 4.61 | 4.65 | 4.51 | 4.59 | -1.29% | 350,158 | 159,848,676 |
| 2024-03-12 | 4.51 | 4.69 | 4.48 | 4.65 | +2.88% | 438,325 | 201,048,867 |
| 2024-03-11 | 4.45 | 4.52 | 4.42 | 4.52 | +1.8% | 200,028 | 89,663,216 |
| 2024-03-08 | 4.47 | 4.48 | 4.41 | 4.44 | -0.45% | 158,340 | 70,319,931 |
| 2024-03-07 | 4.5 | 4.54 | 4.46 | 4.46 | -0.67% | 203,557 | 91,650,700 |
| 2024-03-06 | 4.46 | 4.54 | 4.46 | 4.49 | -0.22% | 166,283 | 74,673,250 |
| 2024-03-05 | 4.5 | 4.52 | 4.45 | 4.5 | -0.66% | 273,861 | 122,735,490 |
| 2024-03-04 | 4.62 | 4.65 | 4.49 | 4.53 | -2.58% | 361,497 | 164,069,920 |
| 2024-03-01 | 4.66 | 4.71 | 4.61 | 4.65 | -0.21% | 268,984 | 124,962,964 |
| 2024-02-29 | 4.54 | 4.66 | 4.52 | 4.66 | +2.42% | 304,689 | 140,338,190 |
| 2024-02-28 | 4.69 | 4.75 | 4.55 | 4.55 | -2.57% | 480,223 | 224,334,034 |
| 2024-02-27 | 4.6 | 4.68 | 4.59 | 4.67 | +1.08% | 311,659 | 144,729,953 |
| 2024-02-26 | 4.69 | 4.71 | 4.61 | 4.62 | -1.91% | 374,696 | 174,009,842 |
| 2024-02-23 | 4.71 | 4.74 | 4.65 | 4.71 | +0.64% | 297,824 | 139,862,723 |
| 2024-02-22 | 4.7 | 4.74 | 4.63 | 4.68 | -1.27% | 460,911 | 215,324,914 |
| 2024-02-21 | 4.62 | 4.86 | 4.58 | 4.74 | +2.38% | 574,819 | 271,914,103 |
| 2024-02-20 | 4.63 | 4.66 | 4.56 | 4.63 | 0% | 379,549 | 175,319,426 |
| 2024-02-19 | 4.64 | 4.67 | 4.55 | 4.63 | +0.43% | 438,648 | 202,262,953 |
| 2024-02-08 | 4.5 | 4.64 | 4.5 | 4.61 | +3.36% | 550,626 | 252,253,523 |
| 2024-02-07 | 4.4 | 4.53 | 4.36 | 4.46 | +1.83% | 477,501 | 212,571,058 |
| 2024-02-06 | 4.15 | 4.45 | 4.13 | 4.38 | +3.79% | 549,000 | 233,202,369 |
| 2024-02-05 | 4.4 | 4.4 | 4.15 | 4.22 | -5.17% | 534,048 | 226,827,364 |
| 2024-02-02 | 4.38 | 4.62 | 4.26 | 4.45 | +2.3% | 581,808 | 259,101,009 |
| 2024-02-01 | 4.45 | 4.49 | 4.32 | 4.35 | -3.12% | 419,242 | 184,359,623 |
| 2024-01-31 | 4.57 | 4.66 | 4.45 | 4.49 | -2.18% | 408,409 | 185,416,319 |
| 2024-01-30 | 4.72 | 4.76 | 4.57 | 4.59 | -3.97% | 482,528 | 225,115,531 |
| 2024-01-29 | 4.96 | 5.06 | 4.78 | 4.78 | +0.21% | 969,019 | 474,924,240 |
| 2024-01-26 | 4.68 | 4.9 | 4.66 | 4.77 | +1.49% | 863,876 | 413,792,013 |
| 2024-01-25 | 4.43 | 4.76 | 4.4 | 4.7 | +5.86% | 786,027 | 363,836,133 |
| 2024-01-24 | 4.33 | 4.44 | 4.26 | 4.44 | +2.3% | 388,600 | 169,922,093 |
| 2024-01-23 | 4.24 | 4.37 | 4.15 | 4.34 | +2.12% | 436,756 | 186,431,558 |
| 2024-01-22 | 4.45 | 4.65 | 4.23 | 4.25 | -5.76% | 814,590 | 360,463,951 |
| 2024-01-19 | 4.36 | 4.73 | 4.34 | 4.51 | +2.97% | 680,585 | 310,366,143 |
| 2024-01-18 | 4.43 | 4.43 | 4.27 | 4.38 | -1.35% | 301,295 | 130,938,071 |
| 2024-01-17 | 4.52 | 4.6 | 4.44 | 4.44 | -2.2% | 240,763 | 108,330,015 |
| 2024-01-16 | 4.55 | 4.62 | 4.48 | 4.54 | -0.22% | 275,294 | 125,374,833 |
| 2024-01-15 | 4.52 | 4.57 | 4.47 | 4.55 | +0.44% | 214,869 | 97,328,765 |
| 2024-01-12 | 4.5 | 4.6 | 4.49 | 4.53 | 0% | 223,932 | 102,024,901 |
| 2024-01-11 | 4.49 | 4.54 | 4.44 | 4.53 | +1.12% | 263,663 | 118,350,821 |
| 2024-01-10 | 4.53 | 4.56 | 4.48 | 4.48 | -1.97% | 262,114 | 118,195,238 |
| 2024-01-09 | 4.55 | 4.64 | 4.46 | 4.57 | +0.44% | 449,125 | 204,131,125 |
| 2024-01-08 | 4.78 | 4.84 | 4.55 | 4.55 | +0.44% | 624,524 | 289,766,845 |
| 2024-01-05 | 4.49 | 4.64 | 4.47 | 4.53 | +0.89% | 353,564 | 161,342,741 |
| 2024-01-04 | 4.59 | 4.59 | 4.47 | 4.49 | -1.75% | 302,390 | 136,011,443 |
| 2024-01-03 | 4.54 | 4.61 | 4.51 | 4.57 | +0.88% | 214,862 | 98,159,845 |
| 2024-01-02 | 4.61 | 4.62 | 4.48 | 4.53 | -1.52% | 381,185 | 173,123,910 |
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：