股票概览
5.35
-4.29%
-0.24
5.59
开盘价
5.61
最高价
5.35
最低价
1,218,713
成交量
数据更新至: 2024-12-31
技术指标
5.48
MA5 (5日均线)
5.44
MA10 (10日均线)
5.45
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 | 5.59 | 5.61 | 5.35 | 5.35 | -4.29% | 1,218,713 | 666,714,783 |
| 2024-12-30 | 5.53 | 5.62 | 5.51 | 5.59 | +1.08% | 1,101,617 | 614,385,630 |
| 2024-12-27 | 5.44 | 5.63 | 5.43 | 5.53 | +1.84% | 1,771,079 | 980,038,521 |
| 2024-12-26 | 5.48 | 5.48 | 5.42 | 5.43 | -1.09% | 700,651 | 381,392,376 |
| 2024-12-25 | 5.49 | 5.51 | 5.42 | 5.49 | 0% | 726,488 | 396,767,370 |
| 2024-12-24 | 5.36 | 5.51 | 5.36 | 5.49 | +2.43% | 1,162,159 | 633,714,300 |
| 2024-12-23 | 5.41 | 5.46 | 5.35 | 5.36 | -0.92% | 708,082 | 382,933,436 |
| 2024-12-20 | 5.37 | 5.45 | 5.35 | 5.41 | +0.74% | 676,513 | 365,336,906 |
| 2024-12-19 | 5.35 | 5.38 | 5.3 | 5.37 | -0.19% | 718,082 | 383,809,643 |
| 2024-12-18 | 5.37 | 5.46 | 5.36 | 5.38 | +0.19% | 829,136 | 448,861,781 |
| 2024-12-17 | 5.36 | 5.41 | 5.33 | 5.37 | -0.19% | 736,214 | 395,701,789 |
| 2024-12-16 | 5.42 | 5.44 | 5.35 | 5.38 | -1.1% | 762,631 | 410,829,784 |
| 2024-12-13 | 5.53 | 5.53 | 5.41 | 5.44 | -2.51% | 1,272,805 | 695,936,316 |
| 2024-12-12 | 5.52 | 5.62 | 5.49 | 5.58 | +1.27% | 1,077,370 | 597,864,164 |
| 2024-12-11 | 5.47 | 5.54 | 5.46 | 5.51 | +0.55% | 855,581 | 471,722,158 |
| 2024-12-10 | 5.7 | 5.72 | 5.46 | 5.48 | +0.55% | 1,510,844 | 841,455,144 |
| 2024-12-09 | 5.5 | 5.53 | 5.4 | 5.45 | -1.27% | 863,548 | 472,193,955 |
| 2024-12-06 | 5.43 | 5.55 | 5.4 | 5.52 | +1.66% | 1,136,926 | 624,852,687 |
| 2024-12-05 | 5.36 | 5.45 | 5.35 | 5.43 | +0.93% | 772,575 | 418,519,857 |
| 2024-12-04 | 5.42 | 5.46 | 5.35 | 5.38 | -1.1% | 749,272 | 404,953,023 |
| 2024-12-03 | 5.43 | 5.47 | 5.37 | 5.44 | 0% | 884,229 | 478,497,467 |
| 2024-12-02 | 5.32 | 5.46 | 5.31 | 5.44 | +1.49% | 1,108,698 | 600,203,173 |
| 2024-11-29 | 5.3 | 5.51 | 5.28 | 5.36 | +0.94% | 1,435,768 | 773,779,949 |
| 2024-11-28 | 5.35 | 5.38 | 5.3 | 5.31 | -0.75% | 685,902 | 366,080,700 |
| 2024-11-27 | 5.26 | 5.35 | 5.22 | 5.35 | +1.52% | 816,785 | 431,764,723 |
| 2024-11-26 | 5.26 | 5.36 | 5.25 | 5.27 | 0% | 646,151 | 342,333,992 |
| 2024-11-25 | 5.28 | 5.3 | 5.19 | 5.27 | -0.19% | 873,650 | 459,467,752 |
| 2024-11-22 | 5.51 | 5.52 | 5.26 | 5.28 | -4.35% | 1,113,389 | 601,128,917 |
| 2024-11-21 | 5.49 | 5.54 | 5.45 | 5.52 | +0.55% | 852,590 | 468,768,714 |
| 2024-11-20 | 5.47 | 5.53 | 5.43 | 5.49 | -0.36% | 802,397 | 440,177,353 |
| 2024-11-19 | 5.45 | 5.51 | 5.38 | 5.51 | +1.29% | 1,010,463 | 551,126,514 |
| 2024-11-18 | 5.45 | 5.56 | 5.37 | 5.44 | 0% | 1,353,452 | 740,126,802 |
| 2024-11-15 | 5.63 | 5.72 | 5.44 | 5.44 | -3.89% | 1,553,321 | 866,071,090 |
| 2024-11-14 | 5.66 | 5.78 | 5.62 | 5.66 | -0.53% | 1,335,942 | 761,869,983 |
| 2024-11-13 | 5.65 | 5.74 | 5.58 | 5.69 | +0.18% | 1,313,191 | 743,357,817 |
| 2024-11-12 | 5.77 | 5.87 | 5.63 | 5.68 | -2.07% | 1,626,188 | 935,889,769 |
| 2024-11-11 | 5.77 | 5.83 | 5.69 | 5.8 | -0.85% | 1,896,193 | 1,092,760,265 |
| 2024-11-08 | 6.11 | 6.12 | 5.83 | 5.85 | -2.34% | 2,648,431 | 1,572,259,526 |
| 2024-11-07 | 5.6 | 6.04 | 5.59 | 5.99 | +5.83% | 3,328,728 | 1,936,954,878 |
| 2024-11-06 | 5.73 | 5.82 | 5.61 | 5.66 | -0.53% | 2,889,985 | 1,650,535,861 |
| 2024-11-05 | 5.52 | 5.74 | 5.43 | 5.69 | +3.27% | 2,916,178 | 1,644,102,519 |
| 2024-11-04 | 5.34 | 5.52 | 5.31 | 5.51 | +4.16% | 2,119,316 | 1,151,202,422 |
| 2024-11-01 | 5.34 | 5.41 | 5.28 | 5.29 | -0.75% | 1,739,648 | 929,593,307 |
| 2024-10-31 | 5.23 | 5.41 | 5.22 | 5.33 | +1.91% | 2,276,987 | 1,214,916,462 |
| 2024-10-30 | 5.24 | 5.27 | 5.17 | 5.23 | 0% | 1,096,470 | 572,239,968 |
| 2024-10-29 | 5.34 | 5.4 | 5.21 | 5.23 | -1.69% | 1,552,002 | 821,707,639 |
| 2024-10-28 | 5.29 | 5.32 | 5.26 | 5.32 | +0.38% | 1,151,077 | 609,325,234 |
| 2024-10-25 | 5.26 | 5.37 | 5.25 | 5.3 | +0.76% | 1,421,136 | 753,717,623 |
| 2024-10-24 | 5.26 | 5.32 | 5.21 | 5.26 | -0.57% | 1,198,402 | 631,102,393 |
| 2024-10-23 | 5.29 | 5.4 | 5.23 | 5.29 | +0.19% | 1,991,828 | 1,059,064,439 |
| 2024-10-22 | 5.24 | 5.31 | 5.23 | 5.28 | +0.57% | 1,419,670 | 746,876,838 |
| 2024-10-21 | 5.32 | 5.32 | 5.2 | 5.25 | -1.87% | 2,183,374 | 1,147,991,251 |
| 2024-10-18 | 5.07 | 5.6 | 5.03 | 5.35 | +4.9% | 3,539,925 | 1,869,028,646 |
| 2024-10-17 | 5.2 | 5.32 | 5.09 | 5.1 | -0.58% | 1,873,660 | 974,587,225 |
| 2024-10-16 | 5.07 | 5.22 | 5.06 | 5.13 | -0.19% | 1,602,517 | 824,254,343 |
| 2024-10-15 | 5.29 | 5.31 | 5.13 | 5.14 | -3.38% | 1,671,631 | 875,568,172 |
| 2024-10-14 | 5.34 | 5.36 | 5.11 | 5.32 | -0.56% | 2,558,063 | 1,344,887,997 |
| 2024-10-11 | 5.41 | 5.49 | 5.28 | 5.35 | -2.73% | 2,597,781 | 1,396,884,899 |
| 2024-10-10 | 5.75 | 5.84 | 5.4 | 5.5 | -3% | 4,000,990 | 2,232,578,226 |
| 2024-10-09 | 6.27 | 6.44 | 5.66 | 5.67 | -9.86% | 7,848,547 | 4,791,308,639 |
| 2024-10-08 | 6.29 | 6.29 | 6.29 | 6.29 | +9.97% | 1,348,109 | 847,960,630 |
| 2024-09-30 | 5.63 | 5.72 | 5.35 | 5.72 | +10% | 4,940,835 | 2,773,797,738 |
| 2024-09-27 | 4.94 | 5.2 | 4.83 | 5.2 | +7.44% | 2,815,062 | 1,408,962,866 |
| 2024-09-26 | 4.63 | 4.85 | 4.61 | 4.84 | +4.09% | 1,684,948 | 795,750,757 |
| 2024-09-25 | 4.59 | 4.77 | 4.59 | 4.65 | +2.88% | 1,709,435 | 800,688,365 |
| 2024-09-24 | 4.28 | 4.53 | 4.26 | 4.52 | +6.6% | 1,432,536 | 632,003,388 |
| 2024-09-23 | 4.24 | 4.26 | 4.21 | 4.24 | 0% | 446,519 | 189,292,583 |
| 2024-09-20 | 4.23 | 4.26 | 4.17 | 4.24 | +0.24% | 583,747 | 246,283,436 |
| 2024-09-19 | 4.22 | 4.28 | 4.19 | 4.23 | +0.71% | 557,044 | 235,971,805 |
| 2024-09-18 | 4.23 | 4.23 | 4.16 | 4.2 | -0.71% | 427,172 | 179,144,271 |
| 2024-09-13 | 4.24 | 4.28 | 4.22 | 4.23 | 0% | 388,544 | 165,064,402 |
| 2024-09-12 | 4.25 | 4.27 | 4.21 | 4.23 | -0.47% | 347,901 | 147,533,097 |
| 2024-09-11 | 4.29 | 4.31 | 4.22 | 4.25 | -1.39% | 402,191 | 171,326,815 |
| 2024-09-10 | 4.36 | 4.37 | 4.27 | 4.31 | -0.92% | 496,188 | 213,876,346 |
| 2024-09-09 | 4.34 | 4.43 | 4.33 | 4.35 | -1.36% | 609,767 | 266,591,873 |
| 2024-09-06 | 4.37 | 4.47 | 4.32 | 4.41 | +2.32% | 1,029,040 | 453,524,847 |
| 2024-09-05 | 4.3 | 4.33 | 4.26 | 4.31 | +0.23% | 423,498 | 181,862,044 |
| 2024-09-04 | 4.25 | 4.32 | 4.25 | 4.3 | +0.7% | 612,230 | 263,010,458 |
| 2024-09-03 | 4.23 | 4.3 | 4.22 | 4.27 | +1.67% | 867,611 | 369,686,200 |
| 2024-09-02 | 4.5 | 4.5 | 4.2 | 4.2 | -7.08% | 1,382,027 | 590,317,081 |
| 2024-08-30 | 4.47 | 4.57 | 4.46 | 4.52 | +1.12% | 794,056 | 359,779,007 |
| 2024-08-29 | 4.46 | 4.54 | 4.46 | 4.47 | 0% | 480,909 | 216,290,736 |
| 2024-08-28 | 4.5 | 4.51 | 4.45 | 4.47 | -0.67% | 346,860 | 155,393,436 |
| 2024-08-27 | 4.53 | 4.54 | 4.47 | 4.5 | -0.66% | 316,004 | 142,199,419 |
| 2024-08-26 | 4.55 | 4.58 | 4.5 | 4.53 | -0.44% | 454,677 | 206,605,129 |
| 2024-08-23 | 4.52 | 4.57 | 4.5 | 4.55 | +1.11% | 423,177 | 191,901,054 |
| 2024-08-22 | 4.56 | 4.58 | 4.5 | 4.5 | -1.1% | 443,936 | 201,390,271 |
| 2024-08-21 | 4.56 | 4.6 | 4.52 | 4.55 | +0.44% | 483,798 | 220,710,215 |
| 2024-08-20 | 4.59 | 4.6 | 4.52 | 4.53 | -2.16% | 500,028 | 227,997,809 |
| 2024-08-19 | 4.62 | 4.65 | 4.61 | 4.63 | +0.22% | 441,123 | 204,180,015 |
| 2024-08-16 | 4.6 | 4.64 | 4.58 | 4.62 | +0.43% | 513,910 | 237,206,378 |
| 2024-08-15 | 4.6 | 4.67 | 4.56 | 4.6 | -0.43% | 675,830 | 312,232,997 |
| 2024-08-14 | 4.63 | 4.66 | 4.61 | 4.62 | -0.22% | 415,468 | 192,389,648 |
| 2024-08-13 | 4.59 | 4.64 | 4.56 | 4.63 | +1.09% | 400,947 | 184,417,788 |
| 2024-08-12 | 4.57 | 4.59 | 4.55 | 4.58 | 0% | 296,533 | 135,537,986 |
| 2024-08-09 | 4.6 | 4.62 | 4.56 | 4.58 | -0.22% | 369,022 | 169,319,267 |
| 2024-08-08 | 4.55 | 4.62 | 4.54 | 4.59 | +0.88% | 510,533 | 233,992,252 |
| 2024-08-07 | 4.54 | 4.58 | 4.51 | 4.55 | +0.66% | 399,259 | 181,356,628 |
| 2024-08-06 | 4.55 | 4.59 | 4.49 | 4.52 | -0.44% | 453,428 | 205,365,900 |
| 2024-08-05 | 4.56 | 4.61 | 4.53 | 4.54 | -0.66% | 623,778 | 284,853,016 |
| 2024-08-02 | 4.61 | 4.65 | 4.56 | 4.57 | -1.3% | 618,600 | 284,269,632 |
| 2024-08-01 | 4.55 | 4.64 | 4.53 | 4.63 | +1.09% | 1,157,218 | 532,199,788 |
| 2024-07-31 | 4.41 | 4.62 | 4.4 | 4.58 | +3.62% | 1,277,347 | 578,945,943 |
| 2024-07-30 | 4.41 | 4.42 | 4.37 | 4.42 | +0.45% | 466,778 | 205,266,428 |
| 2024-07-29 | 4.36 | 4.43 | 4.36 | 4.4 | +0.92% | 512,329 | 225,681,303 |
| 2024-07-26 | 4.33 | 4.39 | 4.32 | 4.36 | +1.16% | 548,912 | 239,265,621 |
| 2024-07-25 | 4.3 | 4.35 | 4.29 | 4.31 | +0.23% | 466,746 | 201,764,333 |
| 2024-07-24 | 4.3 | 4.34 | 4.28 | 4.3 | -0.69% | 422,306 | 181,943,445 |
| 2024-07-23 | 4.36 | 4.4 | 4.32 | 4.33 | -0.69% | 528,175 | 230,484,490 |
| 2024-07-22 | 4.4 | 4.43 | 4.33 | 4.36 | -0.46% | 540,396 | 236,454,247 |
| 2024-07-19 | 4.34 | 4.39 | 4.32 | 4.38 | +0.92% | 562,064 | 245,409,053 |
| 2024-07-18 | 4.32 | 4.35 | 4.27 | 4.34 | +0.46% | 534,047 | 230,764,268 |
| 2024-07-17 | 4.31 | 4.35 | 4.31 | 4.32 | +0.23% | 451,428 | 195,412,677 |
| 2024-07-16 | 4.29 | 4.35 | 4.28 | 4.31 | +0.47% | 476,933 | 206,134,634 |
| 2024-07-15 | 4.28 | 4.32 | 4.27 | 4.29 | +0.23% | 320,874 | 137,873,917 |
| 2024-07-12 | 4.29 | 4.3 | 4.25 | 4.28 | -0.23% | 375,563 | 160,740,642 |
| 2024-07-11 | 4.3 | 4.33 | 4.26 | 4.29 | +0.7% | 563,668 | 242,407,147 |
| 2024-07-10 | 4.21 | 4.29 | 4.2 | 4.26 | +0.95% | 532,787 | 226,848,234 |
| 2024-07-09 | 4.21 | 4.25 | 4.16 | 4.22 | +0.72% | 604,263 | 254,589,721 |
| 2024-07-08 | 4.25 | 4.28 | 4.18 | 4.19 | -1.64% | 506,442 | 214,106,174 |
| 2024-07-05 | 4.28 | 4.31 | 4.24 | 4.26 | -0.47% | 565,072 | 241,054,294 |
| 2024-07-04 | 4.33 | 4.35 | 4.27 | 4.28 | -1.15% | 433,530 | 186,505,102 |
| 2024-07-03 | 4.37 | 4.39 | 4.32 | 4.33 | -0.46% | 342,370 | 148,742,955 |
| 2024-07-02 | 4.32 | 4.41 | 4.32 | 4.35 | +0.69% | 606,918 | 265,463,003 |
| 2024-07-01 | 4.31 | 4.34 | 4.24 | 4.32 | +0.23% | 557,575 | 240,039,117 |
| 2024-06-28 | 4.39 | 4.43 | 4.29 | 4.31 | -2.05% | 860,325 | 375,462,550 |
| 2024-06-27 | 4.41 | 4.44 | 4.38 | 4.4 | -0.23% | 463,283 | 204,267,191 |
| 2024-06-26 | 4.33 | 4.42 | 4.33 | 4.41 | +1.85% | 557,087 | 244,119,139 |
| 2024-06-25 | 4.41 | 4.42 | 4.33 | 4.33 | -1.59% | 582,353 | 254,322,710 |
| 2024-06-24 | 4.46 | 4.48 | 4.4 | 4.4 | -1.57% | 488,027 | 216,355,085 |
| 2024-06-21 | 4.5 | 4.52 | 4.45 | 4.47 | -0.67% | 583,267 | 261,078,221 |
| 2024-06-20 | 4.53 | 4.55 | 4.48 | 4.5 | -0.88% | 402,381 | 181,354,911 |
| 2024-06-19 | 4.55 | 4.57 | 4.53 | 4.54 | 0% | 444,069 | 201,976,681 |
| 2024-06-18 | 4.54 | 4.58 | 4.52 | 4.54 | -0.22% | 533,492 | 242,741,136 |
| 2024-06-17 | 4.46 | 4.55 | 4.44 | 4.55 | +1.11% | 881,958 | 398,247,495 |
| 2024-06-14 | 4.44 | 4.51 | 4.35 | 4.5 | +1.12% | 1,169,372 | 518,574,990 |
| 2024-06-13 | 4.43 | 4.48 | 4.42 | 4.45 | +0.45% | 465,724 | 207,337,219 |
| 2024-06-12 | 4.45 | 4.46 | 4.41 | 4.43 | -0.45% | 419,219 | 185,695,718 |
| 2024-06-11 | 4.47 | 4.51 | 4.45 | 4.45 | -0.89% | 459,176 | 205,482,925 |
| 2024-06-07 | 4.47 | 4.49 | 4.4 | 4.49 | +0.45% | 590,194 | 263,217,216 |
| 2024-06-06 | 4.49 | 4.52 | 4.45 | 4.47 | -0.45% | 573,621 | 256,725,114 |
| 2024-06-05 | 4.48 | 4.54 | 4.45 | 4.49 | +0.22% | 651,858 | 293,719,496 |
| 2024-06-04 | 4.55 | 4.57 | 4.46 | 4.48 | -1.75% | 771,244 | 347,520,066 |
| 2024-06-03 | 4.55 | 4.59 | 4.52 | 4.56 | +0.22% | 569,944 | 259,772,438 |
| 2024-05-31 | 4.56 | 4.61 | 4.54 | 4.55 | 0% | 486,820 | 222,585,940 |
| 2024-05-30 | 4.56 | 4.58 | 4.52 | 4.55 | -0.22% | 383,875 | 174,697,931 |
| 2024-05-29 | 4.53 | 4.59 | 4.53 | 4.56 | +0.22% | 382,162 | 174,502,607 |
| 2024-05-28 | 4.6 | 4.61 | 4.53 | 4.55 | -1.09% | 415,255 | 189,643,498 |
| 2024-05-27 | 4.54 | 4.61 | 4.53 | 4.6 | +1.32% | 558,025 | 255,174,183 |
| 2024-05-24 | 4.58 | 4.61 | 4.53 | 4.54 | -1.09% | 450,651 | 206,345,068 |
| 2024-05-23 | 4.64 | 4.64 | 4.57 | 4.59 | -1.08% | 596,324 | 274,291,512 |
| 2024-05-22 | 4.65 | 4.66 | 4.62 | 4.64 | 0% | 464,540 | 215,558,470 |
| 2024-05-21 | 4.65 | 4.66 | 4.62 | 4.64 | -0.22% | 517,030 | 239,818,980 |
| 2024-05-20 | 4.67 | 4.71 | 4.65 | 4.65 | -0.21% | 694,881 | 325,085,491 |
| 2024-05-17 | 4.6 | 4.68 | 4.58 | 4.66 | +1.3% | 571,632 | 264,600,322 |
| 2024-05-16 | 4.62 | 4.65 | 4.58 | 4.6 | -0.22% | 528,848 | 244,045,495 |
| 2024-05-15 | 4.73 | 4.74 | 4.61 | 4.61 | -2.12% | 689,820 | 321,093,280 |
| 2024-05-14 | 4.71 | 4.72 | 4.66 | 4.71 | +0.21% | 616,589 | 289,165,841 |
| 2024-05-13 | 4.68 | 4.73 | 4.62 | 4.7 | +0.21% | 714,378 | 334,268,938 |
| 2024-05-10 | 4.64 | 4.7 | 4.64 | 4.69 | +1.08% | 677,100 | 316,499,660 |
| 2024-05-09 | 4.62 | 4.66 | 4.62 | 4.64 | +0.65% | 604,785 | 280,573,949 |
| 2024-05-08 | 4.66 | 4.68 | 4.6 | 4.61 | -1.28% | 684,125 | 316,648,487 |
| 2024-05-07 | 4.68 | 4.69 | 4.64 | 4.67 | -0.21% | 768,182 | 358,158,704 |
| 2024-05-06 | 4.75 | 4.78 | 4.67 | 4.68 | -0.43% | 1,052,862 | 496,527,206 |
| 2024-04-30 | 4.75 | 4.77 | 4.67 | 4.7 | -1.67% | 967,071 | 455,619,160 |
| 2024-04-29 | 4.81 | 4.86 | 4.75 | 4.78 | -0.42% | 1,758,615 | 844,366,275 |
| 2024-04-26 | 4.71 | 4.82 | 4.61 | 4.8 | +4.8% | 2,077,832 | 978,579,570 |
| 2024-04-25 | 4.53 | 4.6 | 4.51 | 4.58 | +0.66% | 506,068 | 230,993,753 |
| 2024-04-24 | 4.56 | 4.58 | 4.52 | 4.55 | -0.22% | 478,637 | 217,549,931 |
| 2024-04-23 | 4.58 | 4.59 | 4.55 | 4.56 | -0.22% | 474,592 | 216,737,228 |
| 2024-04-22 | 4.55 | 4.63 | 4.55 | 4.57 | +0.22% | 626,559 | 287,695,192 |
| 2024-04-19 | 4.52 | 4.62 | 4.51 | 4.56 | +0.44% | 882,896 | 403,457,931 |
| 2024-04-18 | 4.45 | 4.58 | 4.44 | 4.54 | +1.79% | 1,018,573 | 460,527,745 |
| 2024-04-17 | 4.44 | 4.47 | 4.38 | 4.46 | +0.45% | 851,769 | 376,764,538 |
| 2024-04-16 | 4.46 | 4.5 | 4.42 | 4.44 | -0.67% | 793,229 | 353,695,891 |
| 2024-04-15 | 4.33 | 4.48 | 4.33 | 4.47 | +2.76% | 816,589 | 361,876,587 |
| 2024-04-12 | 4.43 | 4.44 | 4.34 | 4.35 | -1.81% | 529,524 | 232,184,693 |
| 2024-04-11 | 4.42 | 4.48 | 4.41 | 4.43 | -0.23% | 536,023 | 238,312,858 |
| 2024-04-10 | 4.46 | 4.48 | 4.4 | 4.44 | -0.45% | 563,216 | 250,270,774 |
| 2024-04-09 | 4.49 | 4.51 | 4.45 | 4.46 | -0.67% | 529,866 | 237,361,552 |
| 2024-04-08 | 4.51 | 4.54 | 4.45 | 4.49 | -0.88% | 666,202 | 299,775,566 |
| 2024-04-03 | 4.5 | 4.54 | 4.5 | 4.53 | +0.44% | 453,144 | 205,053,280 |
| 2024-04-02 | 4.53 | 4.58 | 4.5 | 4.51 | -0.44% | 732,877 | 332,236,524 |
| 2024-04-01 | 4.49 | 4.54 | 4.48 | 4.53 | +1.57% | 705,024 | 318,775,707 |
| 2024-03-29 | 4.4 | 4.46 | 4.4 | 4.46 | +0.9% | 600,258 | 265,717,413 |
| 2024-03-28 | 4.43 | 4.47 | 4.38 | 4.42 | -0.67% | 715,913 | 316,175,570 |
| 2024-03-27 | 4.46 | 4.5 | 4.43 | 4.45 | -0.45% | 503,933 | 224,950,065 |
| 2024-03-26 | 4.45 | 4.49 | 4.42 | 4.47 | +0.45% | 492,171 | 218,999,423 |
| 2024-03-25 | 4.48 | 4.51 | 4.44 | 4.45 | -1.11% | 666,084 | 297,890,838 |
| 2024-03-22 | 4.56 | 4.57 | 4.47 | 4.5 | -1.53% | 600,060 | 270,979,178 |
| 2024-03-21 | 4.59 | 4.61 | 4.55 | 4.57 | +0.22% | 612,466 | 280,524,464 |
| 2024-03-20 | 4.59 | 4.59 | 4.53 | 4.56 | -0.22% | 488,906 | 222,898,937 |
| 2024-03-19 | 4.61 | 4.61 | 4.56 | 4.57 | -0.65% | 619,958 | 284,083,573 |
| 2024-03-18 | 4.54 | 4.62 | 4.53 | 4.6 | +2% | 1,002,416 | 458,988,084 |
| 2024-03-15 | 4.49 | 4.54 | 4.44 | 4.51 | +0.45% | 646,533 | 289,858,599 |
| 2024-03-14 | 4.52 | 4.55 | 4.47 | 4.49 | -0.66% | 550,463 | 248,094,585 |
| 2024-03-13 | 4.58 | 4.59 | 4.51 | 4.52 | -1.31% | 480,466 | 217,885,629 |
| 2024-03-12 | 4.58 | 4.62 | 4.55 | 4.58 | +0.22% | 675,871 | 309,445,442 |
| 2024-03-11 | 4.5 | 4.57 | 4.5 | 4.57 | +2.01% | 896,395 | 407,703,324 |
| 2024-03-08 | 4.48 | 4.5 | 4.45 | 4.48 | 0% | 422,488 | 189,120,107 |
| 2024-03-07 | 4.52 | 4.55 | 4.48 | 4.48 | -0.88% | 653,077 | 294,704,565 |
| 2024-03-06 | 4.51 | 4.57 | 4.49 | 4.52 | +0.22% | 624,251 | 282,355,334 |
| 2024-03-05 | 4.51 | 4.53 | 4.49 | 4.51 | -0.22% | 648,012 | 292,066,611 |
| 2024-03-04 | 4.58 | 4.59 | 4.5 | 4.52 | -0.88% | 754,274 | 341,765,930 |
| 2024-03-01 | 4.57 | 4.59 | 4.52 | 4.56 | -0.44% | 818,005 | 372,034,239 |
| 2024-02-29 | 4.49 | 4.58 | 4.49 | 4.58 | +1.33% | 893,541 | 405,278,938 |
| 2024-02-28 | 4.58 | 4.67 | 4.51 | 4.52 | -1.09% | 1,261,874 | 580,364,167 |
| 2024-02-27 | 4.49 | 4.57 | 4.49 | 4.57 | +1.33% | 817,936 | 370,843,910 |
| 2024-02-26 | 4.53 | 4.58 | 4.51 | 4.51 | -0.66% | 781,328 | 354,454,974 |
| 2024-02-23 | 4.54 | 4.56 | 4.5 | 4.54 | -0.22% | 704,438 | 319,225,133 |
| 2024-02-22 | 4.49 | 4.55 | 4.48 | 4.55 | +1.11% | 750,402 | 339,016,175 |
| 2024-02-21 | 4.46 | 4.56 | 4.41 | 4.5 | +0.9% | 1,020,409 | 459,458,523 |
| 2024-02-20 | 4.39 | 4.47 | 4.37 | 4.46 | +1.36% | 892,709 | 395,128,850 |
| 2024-02-19 | 4.45 | 4.45 | 4.36 | 4.4 | -1.79% | 1,215,090 | 533,460,272 |
| 2024-02-08 | 4.54 | 4.58 | 4.43 | 4.48 | -1.1% | 1,599,314 | 717,662,997 |
| 2024-02-07 | 4.5 | 4.57 | 4.46 | 4.53 | +0.67% | 1,509,271 | 681,325,480 |
| 2024-02-06 | 4.26 | 4.54 | 4.23 | 4.5 | +4.9% | 1,359,357 | 600,847,221 |
| 2024-02-05 | 4.34 | 4.4 | 4.21 | 4.29 | -0.92% | 1,146,458 | 493,743,856 |
| 2024-02-02 | 4.36 | 4.41 | 4.21 | 4.33 | -0.46% | 954,338 | 414,381,506 |
| 2024-02-01 | 4.36 | 4.43 | 4.34 | 4.35 | -0.46% | 748,209 | 327,699,818 |
| 2024-01-31 | 4.41 | 4.45 | 4.35 | 4.37 | -0.91% | 723,679 | 318,595,726 |
| 2024-01-30 | 4.43 | 4.5 | 4.4 | 4.41 | -1.34% | 646,341 | 287,787,289 |
| 2024-01-29 | 4.44 | 4.52 | 4.43 | 4.47 | +0.68% | 956,365 | 427,827,639 |
| 2024-01-26 | 4.41 | 4.47 | 4.37 | 4.44 | +0.23% | 1,032,424 | 456,506,415 |
| 2024-01-25 | 4.3 | 4.43 | 4.29 | 4.43 | +2.55% | 1,164,086 | 509,220,631 |
| 2024-01-24 | 4.2 | 4.36 | 4.16 | 4.32 | +3.35% | 987,354 | 420,174,328 |
| 2024-01-23 | 4.13 | 4.21 | 4.08 | 4.18 | +1.21% | 631,153 | 262,025,549 |
| 2024-01-22 | 4.18 | 4.26 | 4.09 | 4.13 | -0.96% | 952,738 | 400,750,125 |
| 2024-01-19 | 4.18 | 4.2 | 4.14 | 4.17 | -0.71% | 478,671 | 199,740,033 |
| 2024-01-18 | 4.18 | 4.21 | 4.06 | 4.2 | +0.24% | 772,494 | 319,104,128 |
| 2024-01-17 | 4.23 | 4.26 | 4.19 | 4.19 | -1.18% | 398,969 | 168,902,430 |
| 2024-01-16 | 4.2 | 4.25 | 4.18 | 4.24 | +0.95% | 521,596 | 219,799,366 |
| 2024-01-15 | 4.23 | 4.25 | 4.19 | 4.2 | -0.94% | 458,942 | 193,655,940 |
| 2024-01-12 | 4.24 | 4.3 | 4.23 | 4.24 | 0% | 445,787 | 189,765,342 |
| 2024-01-11 | 4.22 | 4.27 | 4.21 | 4.24 | +0.24% | 471,308 | 199,778,544 |
| 2024-01-10 | 4.24 | 4.28 | 4.21 | 4.23 | -0.24% | 356,756 | 151,418,869 |
| 2024-01-09 | 4.26 | 4.29 | 4.2 | 4.24 | -0.47% | 442,294 | 187,877,083 |
| 2024-01-08 | 4.36 | 4.36 | 4.25 | 4.26 | -2.52% | 613,649 | 263,262,114 |
| 2024-01-05 | 4.35 | 4.45 | 4.33 | 4.37 | +0.69% | 719,905 | 316,500,289 |
| 2024-01-04 | 4.37 | 4.38 | 4.32 | 4.34 | -0.91% | 414,283 | 179,980,099 |
| 2024-01-03 | 4.37 | 4.41 | 4.36 | 4.38 | +0.23% | 390,343 | 171,087,463 |
| 2024-01-02 | 4.44 | 4.45 | 4.37 | 4.37 | -1.58% | 566,733 | 249,410,593 |
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：